アリアケジャパン(2815)の株価時系列情報
アリアケジャパン(2815)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 7,160 | 7,210 | 7,010 | 7,140 | 78,300 |
| 2018/12/27 | 7,350 | 7,390 | 7,140 | 7,200 | 117,000 |
| 2018/12/26 | 6,820 | 7,180 | 6,820 | 6,980 | 121,400 |
| 2018/12/25 | 6,690 | 7,030 | 6,640 | 6,790 | 171,000 |
| 2018/12/21 | 6,990 | 7,280 | 6,960 | 7,190 | 366,100 |
| 2018/12/20 | 7,020 | 7,140 | 6,770 | 6,980 | 304,800 |
| 2018/12/19 | 7,330 | 7,370 | 7,130 | 7,160 | 316,200 |
| 2018/12/18 | 7,660 | 7,810 | 7,160 | 7,430 | 427,900 |
| 2018/12/17 | 8,720 | 9,000 | 7,820 | 7,820 | 444,300 |
| 2018/12/14 | 9,500 | 9,550 | 9,280 | 9,320 | 80,100 |
| 2018/12/13 | 9,700 | 9,700 | 9,570 | 9,600 | 56,500 |
| 2018/12/12 | 9,420 | 9,710 | 9,420 | 9,700 | 41,900 |
| 2018/12/11 | 9,230 | 9,350 | 9,230 | 9,340 | 43,100 |
| 2018/12/10 | 9,500 | 9,500 | 9,260 | 9,300 | 49,700 |
| 2018/12/07 | 9,570 | 9,750 | 9,410 | 9,630 | 100,100 |
| 2018/12/06 | 9,590 | 9,630 | 9,390 | 9,420 | 56,300 |
| 2018/12/05 | 9,640 | 9,730 | 9,590 | 9,700 | 63,900 |
| 2018/12/04 | 9,810 | 9,830 | 9,680 | 9,700 | 49,700 |
| 2018/12/03 | 9,860 | 9,960 | 9,750 | 9,800 | 55,500 |
| 2018/11/30 | 9,800 | 9,860 | 9,730 | 9,810 | 55,300 |
| 2018/11/29 | 9,800 | 9,800 | 9,700 | 9,720 | 43,400 |
| 2018/11/28 | 9,700 | 9,780 | 9,650 | 9,700 | 70,100 |
| 2018/11/27 | 9,770 | 9,770 | 9,560 | 9,600 | 77,900 |
| 2018/11/26 | 9,850 | 10,050 | 9,710 | 9,710 | 68,600 |
| 2018/11/22 | 9,710 | 9,910 | 9,660 | 9,880 | 46,200 |
| 2018/11/21 | 9,890 | 9,890 | 9,640 | 9,680 | 55,800 |
| 2018/11/20 | 9,930 | 10,190 | 9,860 | 9,960 | 41,500 |
| 2018/11/19 | 10,310 | 10,440 | 10,070 | 10,100 | 34,000 |
| 2018/11/16 | 10,340 | 10,440 | 10,090 | 10,320 | 86,800 |
| 2018/11/15 | 9,910 | 10,310 | 9,900 | 10,110 | 47,600 |
| 2018/11/14 | 9,840 | 10,060 | 9,810 | 9,980 | 66,000 |
| 2018/11/13 | 9,880 | 9,900 | 9,660 | 9,810 | 54,800 |
| 2018/11/12 | 9,950 | 10,090 | 9,880 | 10,000 | 74,600 |
| 2018/11/09 | 9,690 | 10,020 | 9,670 | 9,890 | 116,400 |
| 2018/11/08 | 10,100 | 10,190 | 9,270 | 9,540 | 295,200 |
| 2018/11/07 | 9,960 | 10,210 | 9,910 | 10,090 | 51,500 |
| 2018/11/06 | 9,910 | 10,040 | 9,880 | 9,960 | 32,800 |
| 2018/11/05 | 9,940 | 9,980 | 9,820 | 9,850 | 38,000 |
| 2018/11/02 | 10,020 | 10,110 | 9,900 | 10,040 | 40,400 |
| 2018/11/01 | 9,980 | 10,100 | 9,940 | 9,960 | 43,700 |
| 2018/10/31 | 10,000 | 10,060 | 9,950 | 10,000 | 75,500 |
| 2018/10/30 | 9,660 | 9,980 | 9,650 | 9,910 | 57,500 |
| 2018/10/29 | 9,730 | 9,900 | 9,650 | 9,650 | 42,600 |
| 2018/10/26 | 9,880 | 9,960 | 9,710 | 9,730 | 65,600 |
| 2018/10/25 | 9,960 | 9,990 | 9,760 | 9,760 | 46,900 |
| 2018/10/24 | 10,030 | 10,100 | 9,910 | 10,040 | 91,700 |
| 2018/10/23 | 9,980 | 10,020 | 9,810 | 9,820 | 69,300 |
| 2018/10/22 | 9,940 | 10,030 | 9,810 | 9,960 | 37,700 |
| 2018/10/19 | 9,850 | 10,000 | 9,770 | 9,950 | 52,500 |
| 2018/10/18 | 10,000 | 10,020 | 9,860 | 9,880 | 77,600 |
| 2018/10/17 | 10,010 | 10,100 | 9,910 | 10,010 | 89,500 |
| 2018/10/16 | 10,180 | 10,260 | 9,800 | 9,860 | 137,900 |
| 2018/10/15 | 10,600 | 10,620 | 10,330 | 10,330 | 47,200 |
| 2018/10/12 | 10,430 | 10,730 | 10,330 | 10,610 | 68,500 |
| 2018/10/11 | 10,430 | 10,610 | 10,290 | 10,440 | 99,500 |
| 2018/10/10 | 10,560 | 10,870 | 10,560 | 10,780 | 77,400 |
| 2018/10/09 | 10,490 | 10,630 | 10,420 | 10,570 | 66,700 |
| 2018/10/05 | 10,610 | 10,830 | 10,570 | 10,760 | 50,700 |
| 2018/10/04 | 10,950 | 10,970 | 10,630 | 10,660 | 84,800 |
| 2018/10/03 | 11,420 | 11,420 | 11,000 | 11,010 | 59,600 |
| 2018/10/02 | 11,210 | 11,220 | 11,070 | 11,170 | 56,400 |
| 2018/10/01 | 11,260 | 11,500 | 11,160 | 11,210 | 77,400 |
| 2018/09/28 | 11,100 | 11,410 | 11,100 | 11,330 | 96,800 |
| 2018/09/27 | 11,100 | 11,400 | 11,100 | 11,200 | 65,400 |
| 2018/09/26 | 11,070 | 11,400 | 11,030 | 11,380 | 55,800 |
| 2018/09/25 | 10,690 | 11,070 | 10,690 | 11,070 | 77,800 |
| 2018/09/21 | 10,980 | 11,050 | 10,780 | 10,990 | 83,500 |
| 2018/09/20 | 10,800 | 10,900 | 10,590 | 10,810 | 53,400 |
| 2018/09/19 | 10,670 | 10,790 | 10,550 | 10,760 | 38,500 |
| 2018/09/18 | 10,140 | 10,610 | 10,140 | 10,580 | 57,500 |
| 2018/09/14 | 10,300 | 10,340 | 10,150 | 10,190 | 87,800 |
| 2018/09/13 | 10,100 | 10,280 | 10,030 | 10,250 | 59,400 |
| 2018/09/12 | 10,030 | 10,120 | 9,910 | 10,060 | 38,600 |
| 2018/09/11 | 9,810 | 10,080 | 9,810 | 10,050 | 41,300 |
| 2018/09/10 | 9,670 | 9,850 | 9,660 | 9,820 | 38,200 |
| 2018/09/07 | 9,540 | 9,690 | 9,540 | 9,670 | 32,800 |
| 2018/09/06 | 9,710 | 9,710 | 9,540 | 9,570 | 44,800 |
| 2018/09/05 | 9,740 | 9,840 | 9,630 | 9,700 | 68,700 |
| 2018/09/04 | 9,790 | 9,790 | 9,580 | 9,660 | 51,300 |
| 2018/09/03 | 10,000 | 10,000 | 9,710 | 9,740 | 43,700 |
| 2018/08/31 | 9,870 | 10,080 | 9,870 | 10,000 | 43,300 |
| 2018/08/30 | 9,850 | 9,990 | 9,850 | 9,870 | 33,300 |
| 2018/08/29 | 9,840 | 10,040 | 9,840 | 9,990 | 35,700 |
| 2018/08/28 | 10,000 | 10,050 | 9,770 | 9,780 | 29,200 |
| 2018/08/27 | 9,810 | 9,970 | 9,760 | 9,930 | 28,800 |
| 2018/08/24 | 9,750 | 9,820 | 9,610 | 9,660 | 32,600 |
| 2018/08/23 | 9,650 | 9,770 | 9,620 | 9,750 | 43,000 |
| 2018/08/22 | 9,460 | 9,590 | 9,400 | 9,550 | 28,200 |
| 2018/08/21 | 9,370 | 9,490 | 9,330 | 9,450 | 35,300 |
| 2018/08/20 | 9,520 | 9,620 | 9,470 | 9,520 | 29,900 |
| 2018/08/17 | 9,560 | 9,640 | 9,520 | 9,620 | 25,000 |
| 2018/08/16 | 9,730 | 9,740 | 9,470 | 9,550 | 75,400 |
| 2018/08/15 | 9,740 | 9,870 | 9,700 | 9,860 | 43,900 |
| 2018/08/14 | 9,810 | 9,910 | 9,650 | 9,780 | 62,300 |
| 2018/08/13 | 9,790 | 9,950 | 9,790 | 9,810 | 42,700 |
| 2018/08/10 | 9,880 | 10,060 | 9,850 | 9,970 | 42,600 |
| 2018/08/09 | 9,750 | 9,920 | 9,590 | 9,890 | 52,100 |
| 2018/08/08 | 9,850 | 10,050 | 9,790 | 9,870 | 84,300 |
| 2018/08/07 | 9,420 | 9,880 | 9,410 | 9,790 | 116,900 |
| 2018/08/06 | 9,440 | 9,540 | 9,160 | 9,420 | 97,400 |
| 2018/08/03 | 9,440 | 9,440 | 9,250 | 9,290 | 85,900 |
| 2018/08/02 | 9,650 | 9,730 | 9,440 | 9,450 | 43,500 |
| 2018/08/01 | 9,610 | 9,700 | 9,540 | 9,630 | 53,500 |
| 2018/07/31 | 9,830 | 9,850 | 9,540 | 9,570 | 105,600 |
| 2018/07/30 | 10,030 | 10,050 | 9,830 | 9,980 | 104,200 |
| 2018/07/27 | 10,240 | 10,370 | 10,050 | 10,150 | 101,300 |
| 2018/07/26 | 10,010 | 10,270 | 9,990 | 10,240 | 110,400 |
| 2018/07/25 | 9,860 | 10,030 | 9,860 | 9,970 | 84,900 |
| 2018/07/24 | 9,830 | 10,000 | 9,750 | 9,920 | 92,900 |
| 2018/07/23 | 9,780 | 9,850 | 9,770 | 9,800 | 38,000 |
| 2018/07/20 | 9,710 | 9,830 | 9,700 | 9,780 | 52,900 |
| 2018/07/19 | 9,740 | 9,830 | 9,660 | 9,800 | 70,600 |
| 2018/07/18 | 9,710 | 9,810 | 9,650 | 9,760 | 83,400 |
| 2018/07/17 | 9,270 | 9,680 | 9,270 | 9,610 | 92,300 |
| 2018/07/13 | 9,100 | 9,250 | 9,000 | 9,220 | 56,500 |
| 2018/07/12 | 8,910 | 9,030 | 8,910 | 8,970 | 39,400 |
| 2018/07/11 | 8,880 | 8,920 | 8,780 | 8,850 | 45,900 |
| 2018/07/10 | 8,990 | 9,030 | 8,870 | 8,890 | 64,900 |
| 2018/07/09 | 8,690 | 9,010 | 8,630 | 8,970 | 57,300 |
| 2018/07/06 | 8,850 | 8,860 | 8,620 | 8,750 | 90,300 |
| 2018/07/05 | 9,060 | 9,080 | 8,700 | 8,740 | 84,100 |
| 2018/07/04 | 8,840 | 9,110 | 8,770 | 9,080 | 68,800 |
| 2018/07/03 | 8,990 | 9,040 | 8,840 | 8,900 | 87,900 |
| 2018/07/02 | 9,460 | 9,460 | 9,020 | 9,020 | 74,700 |
| 2018/06/29 | 9,550 | 9,620 | 9,470 | 9,540 | 42,500 |
| 2018/06/28 | 9,510 | 9,560 | 9,430 | 9,550 | 52,500 |
| 2018/06/27 | 9,280 | 9,580 | 9,280 | 9,550 | 55,300 |
| 2018/06/26 | 9,160 | 9,410 | 9,160 | 9,360 | 74,800 |
| 2018/06/25 | 9,420 | 9,480 | 9,240 | 9,310 | 67,600 |
| 2018/06/22 | 9,470 | 9,650 | 9,400 | 9,650 | 64,100 |
| 2018/06/21 | 9,660 | 9,760 | 9,580 | 9,580 | 50,300 |
| 2018/06/20 | 9,570 | 9,750 | 9,570 | 9,720 | 45,600 |
| 2018/06/19 | 9,620 | 9,640 | 9,490 | 9,570 | 52,800 |
| 2018/06/18 | 9,670 | 9,870 | 9,590 | 9,690 | 73,200 |
| 2018/06/15 | 9,850 | 9,900 | 9,730 | 9,780 | 53,600 |
| 2018/06/14 | 9,850 | 9,970 | 9,820 | 9,860 | 56,100 |
| 2018/06/13 | 9,810 | 9,970 | 9,810 | 9,920 | 38,500 |
| 2018/06/12 | 9,750 | 9,880 | 9,710 | 9,860 | 51,200 |
| 2018/06/11 | 9,490 | 9,690 | 9,480 | 9,660 | 39,900 |
| 2018/06/08 | 9,550 | 9,590 | 9,480 | 9,490 | 54,100 |
| 2018/06/07 | 9,710 | 9,710 | 9,450 | 9,540 | 62,100 |
| 2018/06/06 | 9,800 | 9,800 | 9,640 | 9,700 | 55,200 |
| 2018/06/05 | 9,550 | 9,700 | 9,550 | 9,700 | 56,200 |
| 2018/06/04 | 9,520 | 9,610 | 9,490 | 9,580 | 39,900 |
| 2018/06/01 | 9,350 | 9,530 | 9,350 | 9,440 | 32,800 |
| 2018/05/31 | 9,320 | 9,470 | 9,300 | 9,450 | 41,500 |
| 2018/05/30 | 9,280 | 9,380 | 9,260 | 9,280 | 38,800 |
| 2018/05/29 | 9,340 | 9,440 | 9,300 | 9,360 | 51,500 |
| 2018/05/28 | 9,690 | 9,700 | 9,350 | 9,420 | 63,300 |
| 2018/05/25 | 9,520 | 9,700 | 9,470 | 9,680 | 54,300 |
| 2018/05/24 | 9,620 | 9,680 | 9,390 | 9,470 | 66,200 |
| 2018/05/23 | 9,610 | 9,690 | 9,540 | 9,610 | 38,500 |
| 2018/05/22 | 9,650 | 9,690 | 9,570 | 9,610 | 38,600 |
| 2018/05/21 | 9,620 | 9,700 | 9,600 | 9,700 | 35,500 |
| 2018/05/18 | 9,520 | 9,660 | 9,430 | 9,630 | 61,100 |
| 2018/05/17 | 9,600 | 9,660 | 9,450 | 9,510 | 42,700 |
| 2018/05/16 | 9,550 | 9,620 | 9,450 | 9,600 | 52,500 |
| 2018/05/15 | 9,400 | 9,650 | 9,390 | 9,590 | 73,300 |
| 2018/05/14 | 9,300 | 9,310 | 9,020 | 9,290 | 123,000 |
| 2018/05/11 | 9,300 | 9,750 | 9,270 | 9,530 | 127,400 |
| 2018/05/10 | 9,320 | 9,380 | 9,210 | 9,350 | 32,600 |
| 2018/05/09 | 9,340 | 9,420 | 9,260 | 9,320 | 47,800 |
| 2018/05/08 | 9,380 | 9,410 | 9,280 | 9,340 | 50,000 |
| 2018/05/07 | 9,230 | 9,360 | 9,230 | 9,340 | 33,900 |
| 2018/05/02 | 9,440 | 9,440 | 9,290 | 9,320 | 34,700 |
| 2018/05/01 | 9,330 | 9,470 | 9,270 | 9,470 | 35,200 |
| 2018/04/27 | 9,370 | 9,440 | 9,340 | 9,400 | 50,500 |
| 2018/04/26 | 9,280 | 9,360 | 9,170 | 9,340 | 50,800 |
| 2018/04/25 | 9,060 | 9,250 | 9,000 | 9,250 | 55,600 |
| 2018/04/24 | 9,110 | 9,230 | 8,970 | 9,030 | 80,700 |
| 2018/04/23 | 9,050 | 9,140 | 8,910 | 9,050 | 60,300 |
| 2018/04/20 | 8,960 | 9,150 | 8,940 | 9,130 | 45,400 |
| 2018/04/19 | 9,030 | 9,130 | 8,950 | 9,110 | 63,700 |
| 2018/04/18 | 8,960 | 9,000 | 8,860 | 9,000 | 49,900 |
| 2018/04/17 | 8,830 | 8,930 | 8,780 | 8,870 | 52,600 |
| 2018/04/16 | 8,640 | 8,850 | 8,610 | 8,840 | 54,400 |
| 2018/04/13 | 8,760 | 8,760 | 8,580 | 8,660 | 54,700 |
| 2018/04/12 | 8,720 | 8,790 | 8,630 | 8,710 | 34,700 |
| 2018/04/11 | 9,050 | 9,070 | 8,740 | 8,740 | 55,000 |
| 2018/04/10 | 9,060 | 9,200 | 8,980 | 9,050 | 62,800 |
| 2018/04/09 | 9,020 | 9,210 | 8,970 | 9,150 | 71,800 |
| 2018/04/06 | 8,960 | 9,070 | 8,820 | 9,020 | 71,300 |
| 2018/04/05 | 8,840 | 8,980 | 8,720 | 8,950 | 92,600 |
| 2018/04/04 | 8,590 | 8,760 | 8,560 | 8,730 | 97,600 |
| 2018/04/03 | 8,440 | 8,570 | 8,420 | 8,530 | 87,800 |
| 2018/04/02 | 8,600 | 8,610 | 8,500 | 8,510 | 40,700 |
| 2018/03/30 | 8,520 | 8,570 | 8,480 | 8,520 | 60,400 |
| 2018/03/29 | 8,330 | 8,460 | 8,330 | 8,440 | 60,500 |
| 2018/03/28 | 8,350 | 8,380 | 8,180 | 8,250 | 76,800 |
| 2018/03/27 | 8,270 | 8,490 | 8,270 | 8,420 | 85,300 |
| 2018/03/26 | 8,010 | 8,230 | 7,960 | 8,210 | 83,900 |
| 2018/03/23 | 8,160 | 8,280 | 8,120 | 8,140 | 54,800 |
| 2018/03/22 | 8,190 | 8,380 | 8,190 | 8,360 | 44,600 |
| 2018/03/20 | 8,320 | 8,350 | 8,160 | 8,250 | 58,800 |
| 2018/03/19 | 8,460 | 8,470 | 8,360 | 8,440 | 48,500 |
| 2018/03/16 | 8,540 | 8,560 | 8,470 | 8,510 | 36,600 |
| 2018/03/15 | 8,500 | 8,520 | 8,390 | 8,510 | 57,600 |
| 2018/03/14 | 8,590 | 8,620 | 8,490 | 8,600 | 52,700 |
| 2018/03/13 | 8,490 | 8,670 | 8,430 | 8,660 | 57,200 |
| 2018/03/12 | 8,550 | 8,550 | 8,410 | 8,470 | 59,700 |
| 2018/03/09 | 8,470 | 8,550 | 8,350 | 8,400 | 59,500 |
| 2018/03/08 | 8,410 | 8,430 | 8,280 | 8,290 | 51,200 |
| 2018/03/07 | 8,330 | 8,470 | 8,320 | 8,340 | 46,900 |
| 2018/03/06 | 8,410 | 8,470 | 8,320 | 8,400 | 57,300 |
| 2018/03/05 | 8,090 | 8,430 | 8,080 | 8,290 | 87,700 |
| 2018/03/02 | 8,160 | 8,260 | 8,090 | 8,140 | 116,900 |
| 2018/03/01 | 8,400 | 8,470 | 8,310 | 8,350 | 89,700 |
| 2018/02/28 | 8,420 | 8,580 | 8,390 | 8,470 | 106,400 |
| 2018/02/27 | 8,670 | 8,680 | 8,440 | 8,520 | 112,600 |
| 2018/02/26 | 8,400 | 8,560 | 8,370 | 8,520 | 90,100 |
| 2018/02/23 | 8,160 | 8,520 | 8,160 | 8,370 | 129,900 |
| 2018/02/22 | 8,100 | 8,160 | 8,020 | 8,130 | 76,800 |
| 2018/02/21 | 8,040 | 8,330 | 8,020 | 8,230 | 129,600 |
| 2018/02/20 | 8,090 | 8,150 | 8,050 | 8,050 | 74,300 |
| 2018/02/19 | 8,050 | 8,100 | 7,880 | 8,030 | 152,000 |
| 2018/02/16 | 8,020 | 8,050 | 7,970 | 8,010 | 93,600 |
| 2018/02/15 | 8,050 | 8,120 | 7,980 | 7,980 | 94,700 |
| 2018/02/14 | 8,080 | 8,200 | 7,920 | 8,000 | 121,300 |
| 2018/02/13 | 8,200 | 8,270 | 8,110 | 8,150 | 119,600 |
| 2018/02/09 | 8,090 | 8,220 | 8,040 | 8,160 | 140,500 |
| 2018/02/08 | 8,240 | 8,570 | 8,240 | 8,420 | 132,300 |
| 2018/02/07 | 8,800 | 9,070 | 8,650 | 8,670 | 71,700 |
| 2018/02/06 | 8,730 | 8,850 | 8,640 | 8,700 | 127,900 |
| 2018/02/05 | 9,560 | 9,610 | 9,330 | 9,330 | 69,300 |
| 2018/02/02 | 9,760 | 9,840 | 9,580 | 9,710 | 61,500 |
| 2018/02/01 | 9,490 | 9,760 | 9,450 | 9,750 | 78,000 |
| 2018/01/31 | 9,490 | 9,700 | 9,460 | 9,460 | 79,600 |
| 2018/01/30 | 9,520 | 9,680 | 9,480 | 9,480 | 86,900 |
| 2018/01/29 | 9,490 | 9,540 | 9,320 | 9,480 | 100,900 |
| 2018/01/26 | 9,350 | 9,570 | 9,350 | 9,490 | 140,100 |
| 2018/01/25 | 9,300 | 9,380 | 9,260 | 9,290 | 92,900 |
| 2018/01/24 | 9,510 | 9,520 | 9,260 | 9,340 | 145,500 |
| 2018/01/23 | 9,580 | 9,580 | 9,470 | 9,490 | 51,100 |
| 2018/01/22 | 9,530 | 9,550 | 9,460 | 9,500 | 38,300 |
| 2018/01/19 | 9,480 | 9,570 | 9,470 | 9,520 | 48,200 |
| 2018/01/18 | 9,550 | 9,610 | 9,440 | 9,440 | 76,100 |
| 2018/01/17 | 9,400 | 9,530 | 9,360 | 9,490 | 66,300 |
| 2018/01/16 | 9,370 | 9,450 | 9,340 | 9,400 | 70,500 |
| 2018/01/15 | 9,260 | 9,380 | 9,260 | 9,350 | 26,100 |
| 2018/01/12 | 9,360 | 9,360 | 9,200 | 9,250 | 71,300 |
| 2018/01/11 | 9,430 | 9,460 | 9,370 | 9,400 | 47,900 |
| 2018/01/10 | 9,590 | 9,610 | 9,460 | 9,470 | 53,400 |
| 2018/01/09 | 9,570 | 9,570 | 9,450 | 9,560 | 107,600 |
| 2018/01/05 | 9,750 | 9,750 | 9,570 | 9,620 | 74,500 |
| 2018/01/04 | 9,680 | 9,680 | 9,570 | 9,650 | 75,000 |