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 |
|---|---|---|---|---|---|
| 2019/12/30 | 8,190 | 8,220 | 8,110 | 8,130 | 34,700 |
| 2019/12/27 | 8,180 | 8,250 | 8,150 | 8,150 | 31,800 |
| 2019/12/26 | 8,060 | 8,140 | 8,010 | 8,120 | 37,100 |
| 2019/12/25 | 8,180 | 8,250 | 8,100 | 8,100 | 31,700 |
| 2019/12/24 | 8,200 | 8,230 | 8,120 | 8,230 | 67,300 |
| 2019/12/23 | 8,180 | 8,380 | 8,150 | 8,280 | 178,400 |
| 2019/12/20 | 8,090 | 8,170 | 7,830 | 7,880 | 227,500 |
| 2019/12/19 | 7,690 | 7,820 | 7,680 | 7,690 | 68,800 |
| 2019/12/18 | 7,740 | 7,760 | 7,660 | 7,740 | 73,300 |
| 2019/12/17 | 7,680 | 7,800 | 7,620 | 7,760 | 71,800 |
| 2019/12/16 | 7,750 | 7,770 | 7,730 | 7,730 | 69,300 |
| 2019/12/13 | 7,970 | 7,990 | 7,840 | 7,850 | 78,700 |
| 2019/12/12 | 7,900 | 7,920 | 7,750 | 7,850 | 57,300 |
| 2019/12/11 | 7,920 | 7,920 | 7,740 | 7,820 | 68,500 |
| 2019/12/10 | 7,960 | 7,960 | 7,850 | 7,890 | 49,900 |
| 2019/12/09 | 7,890 | 7,930 | 7,780 | 7,910 | 84,800 |
| 2019/12/06 | 7,710 | 7,840 | 7,710 | 7,810 | 38,200 |
| 2019/12/05 | 7,760 | 7,770 | 7,710 | 7,740 | 49,900 |
| 2019/12/04 | 7,730 | 7,810 | 7,710 | 7,730 | 48,800 |
| 2019/12/03 | 7,870 | 7,870 | 7,770 | 7,820 | 84,500 |
| 2019/12/02 | 7,870 | 7,910 | 7,790 | 7,880 | 61,700 |
| 2019/11/29 | 7,910 | 7,910 | 7,810 | 7,810 | 48,600 |
| 2019/11/28 | 7,910 | 7,910 | 7,860 | 7,860 | 47,800 |
| 2019/11/27 | 7,890 | 7,930 | 7,780 | 7,820 | 85,700 |
| 2019/11/26 | 8,020 | 8,020 | 7,930 | 7,930 | 98,900 |
| 2019/11/25 | 7,880 | 7,990 | 7,880 | 7,980 | 62,900 |
| 2019/11/22 | 7,920 | 8,000 | 7,840 | 7,930 | 76,900 |
| 2019/11/21 | 7,930 | 8,010 | 7,900 | 8,000 | 91,000 |
| 2019/11/20 | 8,000 | 8,010 | 7,850 | 7,910 | 64,900 |
| 2019/11/19 | 8,010 | 8,090 | 8,000 | 8,030 | 45,100 |
| 2019/11/18 | 7,980 | 8,130 | 7,950 | 8,100 | 83,100 |
| 2019/11/15 | 8,090 | 8,180 | 8,070 | 8,110 | 42,000 |
| 2019/11/14 | 8,210 | 8,300 | 8,100 | 8,150 | 38,000 |
| 2019/11/13 | 8,230 | 8,270 | 8,150 | 8,210 | 78,100 |
| 2019/11/12 | 8,270 | 8,270 | 8,060 | 8,100 | 117,700 |
| 2019/11/11 | 8,550 | 8,670 | 8,060 | 8,370 | 300,700 |
| 2019/11/08 | 8,500 | 8,760 | 8,450 | 8,690 | 113,900 |
| 2019/11/07 | 8,430 | 8,430 | 8,320 | 8,400 | 67,000 |
| 2019/11/06 | 8,590 | 8,600 | 8,430 | 8,430 | 63,400 |
| 2019/11/05 | 8,480 | 8,520 | 8,410 | 8,500 | 46,300 |
| 2019/11/01 | 8,400 | 8,470 | 8,330 | 8,420 | 43,900 |
| 2019/10/31 | 8,450 | 8,520 | 8,410 | 8,420 | 79,800 |
| 2019/10/30 | 8,300 | 8,410 | 8,240 | 8,300 | 67,600 |
| 2019/10/29 | 8,250 | 8,340 | 8,200 | 8,280 | 56,000 |
| 2019/10/28 | 8,400 | 8,420 | 8,180 | 8,210 | 57,600 |
| 2019/10/25 | 8,330 | 8,420 | 8,280 | 8,400 | 35,900 |
| 2019/10/24 | 8,290 | 8,370 | 8,240 | 8,290 | 36,800 |
| 2019/10/23 | 8,420 | 8,430 | 8,160 | 8,230 | 80,000 |
| 2019/10/21 | 8,430 | 8,480 | 8,430 | 8,430 | 16,700 |
| 2019/10/18 | 8,540 | 8,630 | 8,330 | 8,370 | 51,000 |
| 2019/10/17 | 8,580 | 8,640 | 8,510 | 8,530 | 43,700 |
| 2019/10/16 | 8,600 | 8,720 | 8,510 | 8,530 | 46,400 |
| 2019/10/15 | 8,580 | 8,580 | 8,480 | 8,550 | 52,200 |
| 2019/10/11 | 8,380 | 8,500 | 8,350 | 8,450 | 46,100 |
| 2019/10/10 | 8,340 | 8,370 | 8,220 | 8,330 | 63,800 |
| 2019/10/09 | 8,310 | 8,500 | 8,310 | 8,440 | 84,700 |
| 2019/10/08 | 8,330 | 8,440 | 8,280 | 8,350 | 64,200 |
| 2019/10/07 | 8,340 | 8,370 | 8,260 | 8,330 | 57,100 |
| 2019/10/04 | 8,140 | 8,250 | 8,090 | 8,220 | 124,000 |
| 2019/10/03 | 8,360 | 8,450 | 8,290 | 8,350 | 71,800 |
| 2019/10/02 | 8,450 | 8,590 | 8,450 | 8,500 | 78,600 |
| 2019/10/01 | 8,440 | 8,490 | 8,370 | 8,410 | 81,300 |
| 2019/09/30 | 8,360 | 8,590 | 8,350 | 8,420 | 82,300 |
| 2019/09/27 | 8,830 | 8,830 | 8,530 | 8,660 | 59,800 |
| 2019/09/26 | 8,900 | 8,900 | 8,710 | 8,750 | 72,500 |
| 2019/09/25 | 8,780 | 8,850 | 8,710 | 8,770 | 83,900 |
| 2019/09/24 | 8,460 | 8,700 | 8,450 | 8,670 | 87,500 |
| 2019/09/20 | 8,470 | 8,500 | 8,370 | 8,490 | 120,200 |
| 2019/09/19 | 8,410 | 8,520 | 8,260 | 8,360 | 100,800 |
| 2019/09/18 | 8,320 | 8,360 | 8,200 | 8,260 | 104,200 |
| 2019/09/17 | 8,270 | 8,380 | 8,170 | 8,350 | 72,600 |
| 2019/09/13 | 8,290 | 8,330 | 8,210 | 8,300 | 72,200 |
| 2019/09/12 | 8,230 | 8,360 | 8,170 | 8,280 | 78,400 |
| 2019/09/11 | 7,920 | 8,150 | 7,900 | 8,100 | 142,000 |
| 2019/09/10 | 8,300 | 8,350 | 7,990 | 8,060 | 122,700 |
| 2019/09/09 | 8,190 | 8,390 | 8,170 | 8,370 | 104,000 |
| 2019/09/06 | 8,180 | 8,250 | 8,130 | 8,230 | 55,800 |
| 2019/09/05 | 8,060 | 8,230 | 7,970 | 8,170 | 77,500 |
| 2019/09/04 | 8,020 | 8,100 | 8,000 | 8,020 | 65,000 |
| 2019/09/03 | 7,980 | 8,130 | 7,930 | 8,040 | 73,500 |
| 2019/09/02 | 8,130 | 8,220 | 7,890 | 7,950 | 102,500 |
| 2019/08/30 | 7,890 | 8,080 | 7,860 | 8,050 | 200,600 |
| 2019/08/29 | 8,360 | 8,400 | 8,150 | 8,190 | 317,500 |
| 2019/08/28 | 8,440 | 8,480 | 8,330 | 8,430 | 162,800 |
| 2019/08/27 | 8,490 | 8,530 | 8,410 | 8,510 | 164,600 |
| 2019/08/26 | 8,360 | 8,510 | 8,290 | 8,470 | 195,000 |
| 2019/08/23 | 8,310 | 8,420 | 8,300 | 8,390 | 162,200 |
| 2019/08/22 | 8,200 | 8,280 | 8,060 | 8,180 | 243,800 |
| 2019/08/21 | 7,850 | 7,950 | 7,740 | 7,920 | 161,400 |
| 2019/08/20 | 7,620 | 8,000 | 7,620 | 7,940 | 199,000 |
| 2019/08/19 | 7,630 | 7,720 | 7,520 | 7,660 | 180,000 |
| 2019/08/16 | 7,490 | 7,650 | 7,450 | 7,580 | 117,000 |
| 2019/08/15 | 7,210 | 7,340 | 7,210 | 7,310 | 99,000 |
| 2019/08/14 | 7,220 | 7,240 | 7,140 | 7,240 | 89,800 |
| 2019/08/13 | 7,190 | 7,280 | 7,160 | 7,180 | 115,200 |
| 2019/08/09 | 7,170 | 7,280 | 7,160 | 7,220 | 102,200 |
| 2019/08/08 | 7,260 | 7,340 | 7,140 | 7,170 | 155,400 |
| 2019/08/07 | 7,180 | 7,310 | 7,080 | 7,250 | 238,100 |
| 2019/08/06 | 7,500 | 7,560 | 7,180 | 7,400 | 450,600 |
| 2019/08/05 | 7,390 | 7,590 | 7,280 | 7,590 | 306,400 |
| 2019/08/02 | 6,630 | 6,700 | 6,500 | 6,590 | 164,100 |
| 2019/08/01 | 6,730 | 6,800 | 6,600 | 6,760 | 70,500 |
| 2019/07/31 | 6,850 | 6,960 | 6,780 | 6,780 | 103,500 |
| 2019/07/30 | 6,910 | 6,970 | 6,770 | 6,820 | 103,700 |
| 2019/07/29 | 6,890 | 6,890 | 6,730 | 6,750 | 59,800 |
| 2019/07/26 | 6,790 | 6,920 | 6,730 | 6,790 | 93,900 |
| 2019/07/25 | 6,860 | 6,890 | 6,690 | 6,740 | 102,200 |
| 2019/07/24 | 6,890 | 6,920 | 6,750 | 6,860 | 64,000 |
| 2019/07/23 | 6,780 | 6,920 | 6,780 | 6,870 | 42,600 |
| 2019/07/22 | 6,830 | 6,870 | 6,740 | 6,790 | 74,400 |
| 2019/07/19 | 6,570 | 6,910 | 6,550 | 6,870 | 128,000 |
| 2019/07/18 | 6,690 | 6,810 | 6,510 | 6,520 | 170,100 |
| 2019/07/17 | 6,760 | 6,800 | 6,670 | 6,730 | 102,800 |
| 2019/07/16 | 6,970 | 6,970 | 6,770 | 6,830 | 100,700 |
| 2019/07/12 | 7,040 | 7,040 | 6,960 | 6,970 | 52,500 |
| 2019/07/11 | 7,090 | 7,120 | 6,980 | 7,010 | 59,200 |
| 2019/07/10 | 7,000 | 7,050 | 6,960 | 7,020 | 61,400 |
| 2019/07/09 | 7,080 | 7,160 | 7,000 | 7,020 | 27,500 |
| 2019/07/08 | 7,200 | 7,210 | 7,050 | 7,060 | 50,800 |
| 2019/07/05 | 7,190 | 7,270 | 7,170 | 7,260 | 47,000 |
| 2019/07/04 | 7,190 | 7,230 | 7,160 | 7,180 | 34,500 |
| 2019/07/03 | 7,070 | 7,170 | 7,070 | 7,150 | 57,200 |
| 2019/07/02 | 7,150 | 7,180 | 7,050 | 7,100 | 46,000 |
| 2019/07/01 | 6,860 | 7,180 | 6,780 | 7,160 | 122,700 |
| 2019/06/28 | 6,970 | 7,040 | 6,800 | 6,800 | 97,600 |
| 2019/06/27 | 6,970 | 7,020 | 6,910 | 6,930 | 75,200 |
| 2019/06/26 | 7,070 | 7,080 | 6,910 | 7,040 | 94,900 |
| 2019/06/25 | 7,060 | 7,130 | 6,910 | 7,120 | 119,700 |
| 2019/06/24 | 7,180 | 7,240 | 7,090 | 7,090 | 47,700 |
| 2019/06/21 | 7,320 | 7,340 | 7,100 | 7,190 | 172,000 |
| 2019/06/20 | 7,060 | 7,270 | 7,060 | 7,200 | 133,500 |
| 2019/06/19 | 6,970 | 7,070 | 6,850 | 6,960 | 80,300 |
| 2019/06/18 | 6,920 | 6,970 | 6,860 | 6,890 | 44,500 |
| 2019/06/17 | 7,010 | 7,060 | 6,940 | 6,960 | 47,800 |
| 2019/06/14 | 6,950 | 7,040 | 6,840 | 7,000 | 62,300 |
| 2019/06/13 | 7,080 | 7,140 | 6,900 | 6,920 | 46,900 |
| 2019/06/12 | 7,220 | 7,250 | 7,070 | 7,090 | 83,800 |
| 2019/06/11 | 7,040 | 7,090 | 6,970 | 7,090 | 55,600 |
| 2019/06/10 | 7,180 | 7,230 | 7,000 | 7,100 | 120,300 |
| 2019/06/07 | 7,000 | 7,060 | 6,950 | 7,030 | 98,200 |
| 2019/06/06 | 6,780 | 7,020 | 6,760 | 6,960 | 90,500 |
| 2019/06/05 | 6,670 | 6,910 | 6,650 | 6,840 | 87,400 |
| 2019/06/04 | 6,810 | 6,830 | 6,550 | 6,600 | 175,400 |
| 2019/06/03 | 6,780 | 7,020 | 6,610 | 6,810 | 150,100 |
| 2019/05/31 | 7,170 | 7,260 | 7,030 | 7,030 | 105,600 |
| 2019/05/30 | 7,130 | 7,230 | 7,050 | 7,200 | 97,900 |
| 2019/05/29 | 7,230 | 7,330 | 7,160 | 7,240 | 127,800 |
| 2019/05/28 | 7,230 | 7,440 | 7,170 | 7,350 | 156,300 |
| 2019/05/27 | 7,340 | 7,360 | 7,180 | 7,280 | 107,000 |
| 2019/05/24 | 7,220 | 7,410 | 7,190 | 7,380 | 74,900 |
| 2019/05/23 | 7,370 | 7,470 | 7,240 | 7,350 | 108,300 |
| 2019/05/22 | 7,310 | 7,450 | 7,270 | 7,390 | 195,000 |
| 2019/05/21 | 7,000 | 7,290 | 7,000 | 7,230 | 137,200 |
| 2019/05/20 | 7,190 | 7,190 | 6,880 | 7,000 | 104,200 |
| 2019/05/17 | 7,310 | 7,420 | 7,070 | 7,190 | 214,600 |
| 2019/05/16 | 7,180 | 7,300 | 7,160 | 7,260 | 175,000 |
| 2019/05/15 | 6,710 | 7,110 | 6,700 | 7,100 | 171,900 |
| 2019/05/14 | 6,570 | 6,770 | 6,520 | 6,750 | 91,700 |
| 2019/05/13 | 6,200 | 6,860 | 6,140 | 6,750 | 321,300 |
| 2019/05/10 | 6,060 | 6,670 | 6,040 | 6,340 | 216,400 |
| 2019/05/09 | 6,330 | 6,330 | 6,070 | 6,130 | 111,100 |
| 2019/05/08 | 6,500 | 6,520 | 6,360 | 6,420 | 126,700 |
| 2019/05/07 | 6,540 | 6,660 | 6,480 | 6,490 | 149,400 |
| 2019/04/26 | 6,460 | 6,490 | 6,370 | 6,460 | 101,700 |
| 2019/04/25 | 6,400 | 6,520 | 6,360 | 6,440 | 166,000 |
| 2019/04/24 | 6,470 | 6,580 | 6,380 | 6,420 | 208,300 |
| 2019/04/23 | 6,520 | 6,630 | 6,430 | 6,470 | 156,200 |
| 2019/04/22 | 6,610 | 6,660 | 6,530 | 6,590 | 44,200 |
| 2019/04/19 | 6,590 | 6,680 | 6,560 | 6,570 | 123,500 |
| 2019/04/18 | 6,520 | 6,670 | 6,460 | 6,590 | 113,400 |
| 2019/04/17 | 6,550 | 6,610 | 6,460 | 6,540 | 69,800 |
| 2019/04/16 | 6,510 | 6,630 | 6,490 | 6,560 | 74,400 |
| 2019/04/15 | 6,670 | 6,680 | 6,520 | 6,610 | 123,600 |
| 2019/04/12 | 6,570 | 6,580 | 6,410 | 6,530 | 144,700 |
| 2019/04/11 | 6,520 | 6,600 | 6,500 | 6,520 | 89,300 |
| 2019/04/10 | 6,470 | 6,600 | 6,450 | 6,510 | 148,600 |
| 2019/04/09 | 6,350 | 6,610 | 6,320 | 6,570 | 398,200 |
| 2019/04/08 | 6,090 | 6,340 | 6,000 | 6,250 | 398,500 |
| 2019/04/05 | 5,770 | 5,890 | 5,740 | 5,870 | 193,600 |
| 2019/04/04 | 5,860 | 5,890 | 5,770 | 5,810 | 85,300 |
| 2019/04/03 | 5,920 | 5,950 | 5,820 | 5,920 | 97,500 |
| 2019/04/02 | 6,060 | 6,060 | 5,920 | 5,920 | 75,600 |
| 2019/04/01 | 6,010 | 6,120 | 5,970 | 6,030 | 95,000 |
| 2019/03/29 | 5,860 | 6,010 | 5,840 | 5,920 | 119,300 |
| 2019/03/28 | 5,850 | 5,870 | 5,760 | 5,800 | 157,500 |
| 2019/03/27 | 6,090 | 6,170 | 5,920 | 6,020 | 112,700 |
| 2019/03/26 | 6,060 | 6,260 | 6,060 | 6,190 | 217,300 |
| 2019/03/25 | 5,920 | 5,990 | 5,810 | 5,960 | 90,300 |
| 2019/03/22 | 6,080 | 6,090 | 5,970 | 6,000 | 75,100 |
| 2019/03/20 | 6,050 | 6,100 | 6,020 | 6,080 | 55,200 |
| 2019/03/19 | 6,050 | 6,080 | 5,930 | 6,040 | 65,800 |
| 2019/03/18 | 6,070 | 6,130 | 6,020 | 6,100 | 60,800 |
| 2019/03/15 | 5,990 | 6,130 | 5,980 | 6,050 | 117,700 |
| 2019/03/14 | 5,990 | 6,010 | 5,910 | 5,940 | 120,200 |
| 2019/03/13 | 6,080 | 6,100 | 5,910 | 5,920 | 144,700 |
| 2019/03/12 | 6,000 | 6,220 | 5,950 | 6,120 | 201,600 |
| 2019/03/11 | 5,820 | 5,960 | 5,810 | 5,900 | 179,100 |
| 2019/03/08 | 5,780 | 5,840 | 5,680 | 5,720 | 101,200 |
| 2019/03/07 | 5,890 | 5,940 | 5,790 | 5,860 | 130,600 |
| 2019/03/06 | 5,950 | 5,970 | 5,880 | 5,920 | 80,200 |
| 2019/03/05 | 5,930 | 5,950 | 5,880 | 5,920 | 72,800 |
| 2019/03/04 | 5,970 | 6,060 | 5,940 | 5,980 | 159,200 |
| 2019/03/01 | 5,920 | 5,980 | 5,870 | 5,940 | 64,700 |
| 2019/02/28 | 5,910 | 5,940 | 5,810 | 5,870 | 121,000 |
| 2019/02/27 | 5,950 | 5,980 | 5,900 | 5,920 | 80,400 |
| 2019/02/26 | 5,950 | 5,990 | 5,910 | 5,990 | 90,600 |
| 2019/02/25 | 6,030 | 6,030 | 5,910 | 5,930 | 51,900 |
| 2019/02/22 | 5,980 | 5,980 | 5,900 | 5,940 | 78,100 |
| 2019/02/21 | 5,950 | 6,040 | 5,890 | 5,980 | 125,600 |
| 2019/02/20 | 5,850 | 5,910 | 5,640 | 5,890 | 194,400 |
| 2019/02/19 | 5,940 | 5,950 | 5,810 | 5,830 | 167,900 |
| 2019/02/18 | 5,940 | 5,950 | 5,850 | 5,940 | 119,000 |
| 2019/02/15 | 5,920 | 5,940 | 5,860 | 5,900 | 100,400 |
| 2019/02/14 | 5,940 | 5,970 | 5,880 | 5,930 | 132,900 |
| 2019/02/13 | 5,950 | 6,080 | 5,890 | 5,940 | 157,100 |
| 2019/02/12 | 5,800 | 5,920 | 5,680 | 5,910 | 360,900 |
| 2019/02/08 | 6,160 | 6,230 | 5,800 | 5,940 | 509,000 |
| 2019/02/07 | 7,120 | 7,190 | 6,980 | 7,010 | 185,400 |
| 2019/02/06 | 7,050 | 7,120 | 6,970 | 7,010 | 145,500 |
| 2019/02/05 | 6,870 | 7,030 | 6,820 | 6,880 | 92,200 |
| 2019/02/04 | 6,590 | 6,780 | 6,550 | 6,760 | 194,800 |
| 2019/02/01 | 6,570 | 6,780 | 6,560 | 6,650 | 153,600 |
| 2019/01/31 | 6,540 | 6,650 | 6,520 | 6,570 | 108,600 |
| 2019/01/30 | 6,620 | 6,670 | 6,460 | 6,510 | 197,900 |
| 2019/01/29 | 6,650 | 6,740 | 6,580 | 6,670 | 117,500 |
| 2019/01/28 | 6,630 | 6,640 | 6,540 | 6,570 | 78,100 |
| 2019/01/25 | 6,720 | 6,780 | 6,620 | 6,670 | 125,200 |
| 2019/01/24 | 6,750 | 6,750 | 6,550 | 6,620 | 148,800 |
| 2019/01/23 | 6,810 | 6,810 | 6,690 | 6,750 | 86,200 |
| 2019/01/22 | 6,830 | 6,890 | 6,710 | 6,830 | 163,200 |
| 2019/01/21 | 6,820 | 6,980 | 6,680 | 6,930 | 168,100 |
| 2019/01/18 | 6,770 | 6,800 | 6,690 | 6,720 | 124,300 |
| 2019/01/17 | 6,700 | 6,870 | 6,660 | 6,740 | 127,600 |
| 2019/01/16 | 6,810 | 6,890 | 6,720 | 6,750 | 132,700 |
| 2019/01/15 | 6,970 | 7,060 | 6,900 | 6,970 | 106,700 |
| 2019/01/11 | 7,330 | 7,330 | 7,020 | 7,050 | 74,100 |
| 2019/01/10 | 7,250 | 7,370 | 7,200 | 7,270 | 73,900 |
| 2019/01/09 | 7,350 | 7,520 | 7,250 | 7,300 | 102,800 |
| 2019/01/08 | 7,400 | 7,490 | 7,090 | 7,200 | 139,700 |
| 2019/01/07 | 7,230 | 7,350 | 7,170 | 7,210 | 97,200 |
| 2019/01/04 | 6,990 | 7,040 | 6,890 | 7,010 | 103,000 |