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 |
|---|---|---|---|---|---|
| 2021/12/30 | 6,350 | 6,370 | 6,210 | 6,240 | 39,600 |
| 2021/12/29 | 6,290 | 6,340 | 6,270 | 6,330 | 25,400 |
| 2021/12/28 | 6,260 | 6,330 | 6,230 | 6,330 | 33,600 |
| 2021/12/27 | 6,210 | 6,260 | 6,180 | 6,210 | 25,600 |
| 2021/12/24 | 6,270 | 6,290 | 6,170 | 6,210 | 32,300 |
| 2021/12/23 | 6,430 | 6,440 | 6,250 | 6,260 | 89,300 |
| 2021/12/22 | 6,430 | 6,440 | 6,330 | 6,370 | 40,100 |
| 2021/12/21 | 6,520 | 6,520 | 6,340 | 6,390 | 77,000 |
| 2021/12/20 | 6,500 | 6,510 | 6,380 | 6,430 | 58,000 |
| 2021/12/17 | 6,600 | 6,620 | 6,560 | 6,600 | 43,100 |
| 2021/12/16 | 6,590 | 6,660 | 6,590 | 6,640 | 37,500 |
| 2021/12/15 | 6,590 | 6,640 | 6,590 | 6,630 | 36,400 |
| 2021/12/14 | 6,630 | 6,680 | 6,610 | 6,620 | 37,600 |
| 2021/12/13 | 6,650 | 6,660 | 6,590 | 6,610 | 35,500 |
| 2021/12/10 | 6,630 | 6,660 | 6,530 | 6,550 | 42,000 |
| 2021/12/09 | 6,630 | 6,670 | 6,570 | 6,630 | 42,600 |
| 2021/12/08 | 6,950 | 6,950 | 6,720 | 6,730 | 29,600 |
| 2021/12/07 | 6,750 | 6,820 | 6,710 | 6,800 | 45,800 |
| 2021/12/06 | 6,700 | 6,770 | 6,660 | 6,730 | 71,500 |
| 2021/12/03 | 6,500 | 6,670 | 6,480 | 6,670 | 56,900 |
| 2021/12/02 | 6,510 | 6,620 | 6,490 | 6,570 | 64,900 |
| 2021/12/01 | 6,500 | 6,550 | 6,470 | 6,510 | 67,500 |
| 2021/11/30 | 6,550 | 6,590 | 6,400 | 6,400 | 106,400 |
| 2021/11/29 | 6,660 | 6,740 | 6,630 | 6,650 | 76,300 |
| 2021/11/26 | 6,730 | 6,740 | 6,670 | 6,700 | 58,700 |
| 2021/11/25 | 6,670 | 6,670 | 6,600 | 6,660 | 50,600 |
| 2021/11/24 | 6,650 | 6,710 | 6,630 | 6,670 | 58,500 |
| 2021/11/22 | 6,730 | 6,740 | 6,680 | 6,690 | 44,000 |
| 2021/11/19 | 6,760 | 6,800 | 6,720 | 6,760 | 27,500 |
| 2021/11/18 | 6,770 | 6,800 | 6,700 | 6,730 | 42,600 |
| 2021/11/17 | 6,950 | 6,950 | 6,800 | 6,870 | 33,100 |
| 2021/11/16 | 6,980 | 7,020 | 6,950 | 6,980 | 47,000 |
| 2021/11/15 | 6,940 | 6,990 | 6,860 | 6,880 | 38,100 |
| 2021/11/12 | 6,820 | 6,980 | 6,810 | 6,930 | 63,700 |
| 2021/11/11 | 6,920 | 6,940 | 6,690 | 6,730 | 70,000 |
| 2021/11/10 | 7,000 | 7,080 | 6,800 | 6,820 | 77,600 |
| 2021/11/09 | 7,150 | 7,200 | 6,910 | 7,000 | 96,800 |
| 2021/11/08 | 7,210 | 7,240 | 7,140 | 7,150 | 34,000 |
| 2021/11/05 | 7,260 | 7,340 | 7,230 | 7,270 | 49,800 |
| 2021/11/04 | 7,350 | 7,390 | 7,240 | 7,290 | 98,300 |
| 2021/11/02 | 7,510 | 7,570 | 7,430 | 7,440 | 48,900 |
| 2021/11/01 | 7,500 | 7,590 | 7,450 | 7,590 | 45,000 |
| 2021/10/29 | 7,350 | 7,420 | 7,230 | 7,400 | 65,300 |
| 2021/10/28 | 7,340 | 7,440 | 7,290 | 7,420 | 43,700 |
| 2021/10/27 | 7,250 | 7,350 | 7,250 | 7,300 | 26,200 |
| 2021/10/26 | 7,290 | 7,320 | 7,230 | 7,300 | 31,200 |
| 2021/10/25 | 7,170 | 7,250 | 7,150 | 7,240 | 25,700 |
| 2021/10/22 | 7,110 | 7,230 | 7,090 | 7,220 | 22,800 |
| 2021/10/21 | 7,160 | 7,250 | 7,160 | 7,210 | 21,800 |
| 2021/10/20 | 7,210 | 7,300 | 7,180 | 7,280 | 45,600 |
| 2021/10/19 | 7,210 | 7,230 | 7,170 | 7,190 | 44,900 |
| 2021/10/18 | 7,320 | 7,360 | 7,160 | 7,210 | 74,000 |
| 2021/10/15 | 7,390 | 7,430 | 7,300 | 7,390 | 60,100 |
| 2021/10/14 | 7,500 | 7,510 | 7,370 | 7,490 | 86,200 |
| 2021/10/13 | 7,290 | 7,430 | 7,200 | 7,360 | 130,600 |
| 2021/10/12 | 7,110 | 7,130 | 7,000 | 7,010 | 39,000 |
| 2021/10/11 | 7,020 | 7,090 | 7,020 | 7,090 | 41,500 |
| 2021/10/08 | 7,030 | 7,100 | 7,000 | 7,050 | 67,100 |
| 2021/10/07 | 6,980 | 7,030 | 6,910 | 6,930 | 43,900 |
| 2021/10/06 | 6,840 | 6,960 | 6,840 | 6,900 | 52,500 |
| 2021/10/05 | 6,830 | 6,910 | 6,780 | 6,830 | 57,000 |
| 2021/10/04 | 6,930 | 7,030 | 6,890 | 6,960 | 60,600 |
| 2021/10/01 | 6,890 | 6,920 | 6,740 | 6,830 | 101,200 |
| 2021/09/30 | 6,950 | 7,170 | 6,950 | 7,040 | 143,500 |
| 2021/09/29 | 6,770 | 6,870 | 6,750 | 6,850 | 95,200 |
| 2021/09/28 | 6,750 | 6,790 | 6,670 | 6,750 | 61,000 |
| 2021/09/27 | 6,790 | 6,840 | 6,740 | 6,740 | 42,200 |
| 2021/09/24 | 6,760 | 6,820 | 6,720 | 6,780 | 52,400 |
| 2021/09/22 | 6,740 | 6,740 | 6,560 | 6,560 | 60,000 |
| 2021/09/21 | 6,780 | 6,780 | 6,680 | 6,720 | 39,800 |
| 2021/09/17 | 6,870 | 6,900 | 6,780 | 6,870 | 52,600 |
| 2021/09/16 | 6,760 | 6,840 | 6,710 | 6,820 | 78,900 |
| 2021/09/15 | 6,740 | 6,770 | 6,670 | 6,690 | 43,500 |
| 2021/09/14 | 6,840 | 6,910 | 6,820 | 6,840 | 58,400 |
| 2021/09/13 | 6,740 | 6,800 | 6,680 | 6,800 | 33,500 |
| 2021/09/10 | 6,660 | 6,770 | 6,650 | 6,760 | 55,400 |
| 2021/09/09 | 6,600 | 6,700 | 6,590 | 6,670 | 31,700 |
| 2021/09/08 | 6,550 | 6,620 | 6,520 | 6,610 | 49,800 |
| 2021/09/07 | 6,480 | 6,550 | 6,450 | 6,540 | 61,100 |
| 2021/09/06 | 6,380 | 6,390 | 6,350 | 6,380 | 27,400 |
| 2021/09/03 | 6,320 | 6,380 | 6,310 | 6,360 | 52,000 |
| 2021/09/02 | 6,290 | 6,320 | 6,250 | 6,320 | 44,800 |
| 2021/09/01 | 6,330 | 6,370 | 6,280 | 6,340 | 68,600 |
| 2021/08/31 | 6,260 | 6,270 | 6,220 | 6,230 | 26,900 |
| 2021/08/30 | 6,160 | 6,300 | 6,150 | 6,280 | 38,900 |
| 2021/08/27 | 6,260 | 6,270 | 6,210 | 6,220 | 33,800 |
| 2021/08/26 | 6,290 | 6,320 | 6,240 | 6,250 | 39,100 |
| 2021/08/25 | 6,290 | 6,300 | 6,240 | 6,250 | 38,600 |
| 2021/08/24 | 6,310 | 6,330 | 6,260 | 6,290 | 53,700 |
| 2021/08/23 | 6,210 | 6,250 | 6,190 | 6,210 | 71,700 |
| 2021/08/20 | 6,190 | 6,210 | 6,090 | 6,110 | 62,200 |
| 2021/08/19 | 6,190 | 6,220 | 6,110 | 6,150 | 76,000 |
| 2021/08/18 | 6,150 | 6,230 | 6,140 | 6,170 | 52,000 |
| 2021/08/17 | 6,170 | 6,180 | 6,080 | 6,120 | 55,900 |
| 2021/08/16 | 6,140 | 6,140 | 6,030 | 6,070 | 50,800 |
| 2021/08/13 | 6,170 | 6,180 | 6,130 | 6,160 | 53,300 |
| 2021/08/12 | 6,310 | 6,350 | 6,240 | 6,240 | 47,900 |
| 2021/08/11 | 6,450 | 6,470 | 6,270 | 6,290 | 111,300 |
| 2021/08/10 | 6,390 | 6,620 | 6,330 | 6,390 | 136,100 |
| 2021/08/06 | 6,430 | 6,480 | 6,430 | 6,430 | 30,900 |
| 2021/08/05 | 6,370 | 6,500 | 6,370 | 6,480 | 57,700 |
| 2021/08/04 | 6,380 | 6,440 | 6,370 | 6,400 | 42,700 |
| 2021/08/03 | 6,430 | 6,510 | 6,430 | 6,480 | 39,900 |
| 2021/08/02 | 6,350 | 6,480 | 6,350 | 6,470 | 44,100 |
| 2021/07/30 | 6,410 | 6,410 | 6,300 | 6,340 | 58,800 |
| 2021/07/29 | 6,520 | 6,560 | 6,430 | 6,430 | 33,400 |
| 2021/07/28 | 6,520 | 6,580 | 6,450 | 6,550 | 77,500 |
| 2021/07/27 | 6,700 | 6,780 | 6,530 | 6,620 | 78,700 |
| 2021/07/26 | 6,610 | 6,740 | 6,600 | 6,680 | 64,300 |
| 2021/07/21 | 6,490 | 6,580 | 6,460 | 6,560 | 76,800 |
| 2021/07/20 | 6,500 | 6,540 | 6,400 | 6,490 | 99,900 |
| 2021/07/19 | 6,690 | 6,720 | 6,620 | 6,630 | 82,000 |
| 2021/07/16 | 6,910 | 6,940 | 6,860 | 6,890 | 98,300 |
| 2021/07/15 | 7,130 | 7,180 | 7,020 | 7,060 | 58,300 |
| 2021/07/14 | 7,080 | 7,150 | 7,030 | 7,090 | 48,400 |
| 2021/07/13 | 7,060 | 7,080 | 6,950 | 7,060 | 61,600 |
| 2021/07/12 | 7,000 | 7,090 | 6,980 | 7,030 | 66,500 |
| 2021/07/09 | 6,890 | 6,910 | 6,750 | 6,850 | 65,400 |
| 2021/07/08 | 6,880 | 7,020 | 6,880 | 6,970 | 64,500 |
| 2021/07/07 | 6,870 | 7,060 | 6,860 | 7,030 | 42,700 |
| 2021/07/06 | 6,900 | 7,050 | 6,890 | 7,010 | 23,000 |
| 2021/07/05 | 7,020 | 7,100 | 6,990 | 7,000 | 78,500 |
| 2021/07/02 | 7,110 | 7,130 | 6,890 | 6,990 | 95,300 |
| 2021/07/01 | 6,840 | 6,880 | 6,690 | 6,780 | 39,600 |
| 2021/06/30 | 6,970 | 6,980 | 6,890 | 6,890 | 62,300 |
| 2021/06/29 | 6,910 | 7,060 | 6,890 | 6,960 | 59,100 |
| 2021/06/28 | 6,920 | 6,940 | 6,850 | 6,890 | 37,800 |
| 2021/06/25 | 6,850 | 7,000 | 6,850 | 6,950 | 53,300 |
| 2021/06/24 | 6,830 | 6,930 | 6,820 | 6,860 | 44,300 |
| 2021/06/23 | 6,800 | 6,870 | 6,770 | 6,840 | 45,800 |
| 2021/06/22 | 6,640 | 6,700 | 6,580 | 6,700 | 37,700 |
| 2021/06/21 | 6,520 | 6,650 | 6,460 | 6,540 | 71,300 |
| 2021/06/18 | 6,790 | 6,800 | 6,680 | 6,690 | 58,600 |
| 2021/06/17 | 6,810 | 6,830 | 6,730 | 6,740 | 35,500 |
| 2021/06/16 | 6,920 | 6,970 | 6,820 | 6,880 | 55,300 |
| 2021/06/15 | 6,860 | 6,970 | 6,830 | 6,930 | 59,000 |
| 2021/06/14 | 6,880 | 6,900 | 6,780 | 6,900 | 51,900 |
| 2021/06/11 | 6,850 | 6,870 | 6,760 | 6,780 | 79,100 |
| 2021/06/10 | 6,670 | 6,840 | 6,670 | 6,800 | 90,100 |
| 2021/06/09 | 6,420 | 6,650 | 6,420 | 6,640 | 72,000 |
| 2021/06/08 | 6,470 | 6,520 | 6,450 | 6,450 | 31,000 |
| 2021/06/07 | 6,480 | 6,510 | 6,410 | 6,450 | 29,600 |
| 2021/06/04 | 6,410 | 6,520 | 6,380 | 6,470 | 75,200 |
| 2021/06/03 | 6,430 | 6,560 | 6,400 | 6,470 | 57,800 |
| 2021/06/02 | 6,400 | 6,410 | 6,310 | 6,390 | 38,600 |
| 2021/06/01 | 6,480 | 6,490 | 6,330 | 6,330 | 42,100 |
| 2021/05/31 | 6,410 | 6,560 | 6,380 | 6,380 | 70,100 |
| 2021/05/28 | 6,420 | 6,460 | 6,360 | 6,400 | 60,000 |
| 2021/05/27 | 6,400 | 6,470 | 6,340 | 6,350 | 51,000 |
| 2021/05/26 | 6,350 | 6,500 | 6,350 | 6,450 | 35,200 |
| 2021/05/25 | 6,380 | 6,440 | 6,340 | 6,440 | 33,300 |
| 2021/05/24 | 6,330 | 6,370 | 6,220 | 6,330 | 80,300 |
| 2021/05/21 | 6,320 | 6,390 | 6,240 | 6,330 | 82,300 |
| 2021/05/20 | 6,400 | 6,420 | 6,130 | 6,260 | 140,800 |
| 2021/05/19 | 6,550 | 6,550 | 6,420 | 6,450 | 63,700 |
| 2021/05/18 | 6,500 | 6,510 | 6,430 | 6,470 | 52,400 |
| 2021/05/17 | 6,660 | 6,710 | 6,420 | 6,420 | 104,900 |
| 2021/05/14 | 6,380 | 6,710 | 6,380 | 6,670 | 167,400 |
| 2021/05/13 | 6,290 | 6,650 | 6,270 | 6,640 | 133,400 |
| 2021/05/12 | 6,480 | 6,490 | 6,370 | 6,390 | 62,000 |
| 2021/05/11 | 6,730 | 6,730 | 6,510 | 6,540 | 64,700 |
| 2021/05/10 | 6,670 | 6,720 | 6,610 | 6,680 | 40,900 |
| 2021/05/07 | 6,500 | 6,670 | 6,450 | 6,650 | 82,000 |
| 2021/05/06 | 6,310 | 6,480 | 6,310 | 6,480 | 55,700 |
| 2021/04/30 | 6,380 | 6,450 | 6,330 | 6,330 | 49,000 |
| 2021/04/28 | 6,340 | 6,450 | 6,330 | 6,420 | 59,900 |
| 2021/04/27 | 6,310 | 6,410 | 6,290 | 6,360 | 56,100 |
| 2021/04/26 | 6,400 | 6,400 | 6,310 | 6,340 | 45,200 |
| 2021/04/23 | 6,410 | 6,410 | 6,360 | 6,400 | 31,400 |
| 2021/04/22 | 6,360 | 6,450 | 6,360 | 6,440 | 34,100 |
| 2021/04/21 | 6,360 | 6,450 | 6,330 | 6,390 | 50,800 |
| 2021/04/20 | 6,500 | 6,500 | 6,360 | 6,410 | 69,800 |
| 2021/04/19 | 6,580 | 6,610 | 6,510 | 6,520 | 45,800 |
| 2021/04/16 | 6,670 | 6,670 | 6,610 | 6,620 | 16,900 |
| 2021/04/15 | 6,700 | 6,740 | 6,610 | 6,660 | 33,500 |
| 2021/04/14 | 6,640 | 6,720 | 6,600 | 6,690 | 36,300 |
| 2021/04/13 | 6,670 | 6,720 | 6,640 | 6,670 | 25,700 |
| 2021/04/12 | 6,690 | 6,720 | 6,580 | 6,630 | 24,100 |
| 2021/04/09 | 6,660 | 6,750 | 6,650 | 6,670 | 34,100 |
| 2021/04/08 | 6,650 | 6,670 | 6,560 | 6,560 | 29,300 |
| 2021/04/07 | 6,740 | 6,770 | 6,680 | 6,690 | 18,600 |
| 2021/04/06 | 6,720 | 6,810 | 6,680 | 6,740 | 50,400 |
| 2021/04/05 | 6,750 | 6,750 | 6,640 | 6,680 | 23,900 |
| 2021/04/02 | 6,800 | 6,800 | 6,660 | 6,680 | 30,700 |
| 2021/04/01 | 6,710 | 6,830 | 6,700 | 6,770 | 31,000 |
| 2021/03/31 | 6,750 | 6,840 | 6,700 | 6,710 | 58,400 |
| 2021/03/30 | 6,880 | 6,950 | 6,800 | 6,920 | 56,500 |
| 2021/03/29 | 6,820 | 6,890 | 6,770 | 6,860 | 93,100 |
| 2021/03/26 | 6,720 | 6,790 | 6,660 | 6,770 | 70,100 |
| 2021/03/25 | 6,630 | 6,700 | 6,580 | 6,670 | 72,600 |
| 2021/03/24 | 6,640 | 6,690 | 6,570 | 6,630 | 53,700 |
| 2021/03/23 | 6,720 | 6,750 | 6,640 | 6,680 | 54,700 |
| 2021/03/22 | 6,760 | 6,780 | 6,660 | 6,750 | 57,300 |
| 2021/03/19 | 6,700 | 6,790 | 6,660 | 6,770 | 70,800 |
| 2021/03/18 | 6,650 | 6,700 | 6,630 | 6,700 | 45,100 |
| 2021/03/17 | 6,600 | 6,640 | 6,540 | 6,640 | 58,300 |
| 2021/03/16 | 6,610 | 6,710 | 6,610 | 6,700 | 42,300 |
| 2021/03/15 | 6,510 | 6,690 | 6,490 | 6,690 | 59,400 |
| 2021/03/12 | 6,490 | 6,510 | 6,440 | 6,510 | 53,900 |
| 2021/03/11 | 6,540 | 6,560 | 6,480 | 6,510 | 28,100 |
| 2021/03/10 | 6,480 | 6,530 | 6,380 | 6,480 | 59,800 |
| 2021/03/09 | 6,460 | 6,530 | 6,400 | 6,530 | 65,700 |
| 2021/03/08 | 6,560 | 6,600 | 6,430 | 6,470 | 39,300 |
| 2021/03/05 | 6,470 | 6,500 | 6,350 | 6,490 | 60,700 |
| 2021/03/04 | 6,570 | 6,570 | 6,440 | 6,470 | 33,100 |
| 2021/03/03 | 6,660 | 6,660 | 6,560 | 6,580 | 42,400 |
| 2021/03/02 | 6,700 | 6,730 | 6,560 | 6,600 | 53,900 |
| 2021/03/01 | 6,720 | 6,770 | 6,650 | 6,710 | 67,500 |
| 2021/02/26 | 6,600 | 6,730 | 6,460 | 6,610 | 97,900 |
| 2021/02/25 | 6,700 | 6,700 | 6,610 | 6,630 | 62,800 |
| 2021/02/24 | 6,770 | 6,810 | 6,730 | 6,760 | 44,100 |
| 2021/02/22 | 6,880 | 6,910 | 6,760 | 6,800 | 35,800 |
| 2021/02/19 | 6,950 | 6,950 | 6,800 | 6,870 | 69,400 |
| 2021/02/18 | 7,000 | 7,030 | 6,950 | 6,980 | 61,700 |
| 2021/02/17 | 6,950 | 7,000 | 6,880 | 6,960 | 61,800 |
| 2021/02/16 | 7,100 | 7,150 | 7,000 | 7,000 | 48,600 |
| 2021/02/15 | 7,010 | 7,020 | 6,940 | 6,960 | 46,600 |
| 2021/02/12 | 7,020 | 7,070 | 6,840 | 6,920 | 68,700 |
| 2021/02/10 | 7,110 | 7,240 | 6,970 | 7,020 | 115,400 |
| 2021/02/09 | 7,170 | 7,250 | 6,810 | 7,010 | 131,400 |
| 2021/02/08 | 6,980 | 7,230 | 6,980 | 7,170 | 138,900 |
| 2021/02/05 | 6,940 | 7,000 | 6,890 | 6,940 | 61,000 |
| 2021/02/04 | 6,910 | 6,940 | 6,860 | 6,870 | 15,200 |
| 2021/02/03 | 6,940 | 6,990 | 6,860 | 6,930 | 32,500 |
| 2021/02/02 | 6,880 | 7,000 | 6,880 | 6,980 | 45,600 |
| 2021/02/01 | 6,680 | 6,830 | 6,680 | 6,780 | 47,600 |
| 2021/01/29 | 6,840 | 7,010 | 6,760 | 6,790 | 80,900 |
| 2021/01/28 | 6,700 | 6,880 | 6,700 | 6,830 | 54,500 |
| 2021/01/27 | 6,830 | 6,860 | 6,760 | 6,810 | 48,900 |
| 2021/01/26 | 6,750 | 6,820 | 6,710 | 6,820 | 32,500 |
| 2021/01/25 | 6,790 | 6,790 | 6,650 | 6,710 | 60,100 |
| 2021/01/22 | 6,650 | 6,760 | 6,650 | 6,750 | 39,300 |
| 2021/01/21 | 6,650 | 6,750 | 6,650 | 6,740 | 66,700 |
| 2021/01/20 | 6,720 | 6,740 | 6,610 | 6,650 | 56,400 |
| 2021/01/19 | 7,000 | 7,000 | 6,710 | 6,720 | 74,000 |
| 2021/01/18 | 6,950 | 6,980 | 6,940 | 6,950 | 23,000 |
| 2021/01/15 | 7,000 | 7,060 | 6,940 | 6,970 | 57,200 |
| 2021/01/14 | 6,980 | 7,020 | 6,930 | 6,960 | 45,100 |
| 2021/01/13 | 7,090 | 7,110 | 6,990 | 7,030 | 89,600 |
| 2021/01/12 | 7,180 | 7,180 | 7,030 | 7,030 | 29,700 |
| 2021/01/08 | 7,080 | 7,210 | 7,050 | 7,160 | 35,100 |
| 2021/01/07 | 7,200 | 7,220 | 7,160 | 7,160 | 40,000 |
| 2021/01/06 | 7,130 | 7,190 | 7,090 | 7,180 | 25,500 |
| 2021/01/05 | 7,180 | 7,180 | 7,060 | 7,120 | 41,400 |
| 2021/01/04 | 7,470 | 7,470 | 7,150 | 7,190 | 51,000 |