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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,425 | 4,445 | 4,360 | 4,365 | 39,500 |
| 2022/12/29 | 4,450 | 4,450 | 4,350 | 4,405 | 34,600 |
| 2022/12/28 | 4,420 | 4,430 | 4,400 | 4,420 | 49,500 |
| 2022/12/27 | 4,415 | 4,420 | 4,385 | 4,400 | 46,300 |
| 2022/12/26 | 4,420 | 4,430 | 4,345 | 4,390 | 54,000 |
| 2022/12/23 | 4,405 | 4,435 | 4,380 | 4,400 | 71,700 |
| 2022/12/22 | 4,465 | 4,475 | 4,415 | 4,440 | 61,200 |
| 2022/12/21 | 4,470 | 4,475 | 4,390 | 4,425 | 61,600 |
| 2022/12/20 | 4,560 | 4,560 | 4,425 | 4,475 | 84,600 |
| 2022/12/19 | 4,565 | 4,585 | 4,515 | 4,555 | 37,400 |
| 2022/12/16 | 4,540 | 4,550 | 4,495 | 4,545 | 70,200 |
| 2022/12/15 | 4,655 | 4,655 | 4,570 | 4,570 | 55,600 |
| 2022/12/14 | 4,635 | 4,640 | 4,610 | 4,635 | 43,500 |
| 2022/12/13 | 4,670 | 4,685 | 4,625 | 4,625 | 38,000 |
| 2022/12/12 | 4,705 | 4,705 | 4,625 | 4,635 | 37,400 |
| 2022/12/09 | 4,625 | 4,720 | 4,625 | 4,705 | 61,600 |
| 2022/12/08 | 4,645 | 4,700 | 4,635 | 4,670 | 63,600 |
| 2022/12/07 | 4,600 | 4,660 | 4,590 | 4,630 | 57,900 |
| 2022/12/06 | 4,560 | 4,655 | 4,560 | 4,620 | 80,600 |
| 2022/12/05 | 4,560 | 4,580 | 4,530 | 4,570 | 64,100 |
| 2022/12/02 | 4,570 | 4,580 | 4,510 | 4,545 | 76,700 |
| 2022/12/01 | 4,635 | 4,670 | 4,600 | 4,605 | 119,700 |
| 2022/11/30 | 4,675 | 4,675 | 4,595 | 4,605 | 94,700 |
| 2022/11/29 | 4,750 | 4,755 | 4,665 | 4,675 | 137,800 |
| 2022/11/28 | 4,860 | 4,885 | 4,790 | 4,790 | 119,300 |
| 2022/11/25 | 4,860 | 4,900 | 4,820 | 4,845 | 61,600 |
| 2022/11/24 | 4,850 | 4,900 | 4,820 | 4,845 | 122,900 |
| 2022/11/22 | 4,745 | 4,825 | 4,745 | 4,790 | 111,100 |
| 2022/11/21 | 4,770 | 4,775 | 4,710 | 4,745 | 52,500 |
| 2022/11/18 | 4,725 | 4,770 | 4,725 | 4,750 | 104,600 |
| 2022/11/17 | 4,735 | 4,795 | 4,710 | 4,715 | 91,300 |
| 2022/11/16 | 4,830 | 4,830 | 4,710 | 4,735 | 115,600 |
| 2022/11/15 | 4,900 | 4,935 | 4,825 | 4,840 | 68,400 |
| 2022/11/14 | 4,910 | 4,945 | 4,850 | 4,890 | 87,200 |
| 2022/11/11 | 5,300 | 5,310 | 4,845 | 4,905 | 250,400 |
| 2022/11/10 | 5,370 | 5,480 | 5,200 | 5,400 | 256,100 |
| 2022/11/09 | 5,340 | 5,390 | 5,280 | 5,310 | 75,900 |
| 2022/11/08 | 5,350 | 5,380 | 5,300 | 5,370 | 67,000 |
| 2022/11/07 | 5,360 | 5,390 | 5,310 | 5,360 | 106,200 |
| 2022/11/04 | 5,360 | 5,450 | 5,340 | 5,380 | 176,600 |
| 2022/11/02 | 5,290 | 5,400 | 5,250 | 5,370 | 174,200 |
| 2022/11/01 | 5,200 | 5,290 | 5,170 | 5,250 | 116,400 |
| 2022/10/31 | 5,150 | 5,170 | 5,080 | 5,150 | 112,400 |
| 2022/10/28 | 4,980 | 5,100 | 4,960 | 5,100 | 433,000 |
| 2022/10/27 | 5,040 | 5,090 | 5,040 | 5,060 | 85,300 |
| 2022/10/26 | 5,060 | 5,160 | 5,050 | 5,140 | 84,200 |
| 2022/10/25 | 4,990 | 5,100 | 4,965 | 5,060 | 90,400 |
| 2022/10/24 | 5,010 | 5,030 | 4,965 | 4,990 | 58,100 |
| 2022/10/21 | 5,050 | 5,090 | 4,965 | 4,965 | 72,800 |
| 2022/10/20 | 4,960 | 5,020 | 4,960 | 4,985 | 66,100 |
| 2022/10/19 | 4,960 | 5,050 | 4,960 | 5,000 | 62,800 |
| 2022/10/18 | 4,975 | 5,000 | 4,940 | 4,960 | 67,100 |
| 2022/10/17 | 4,965 | 4,970 | 4,905 | 4,905 | 53,200 |
| 2022/10/14 | 4,930 | 5,020 | 4,930 | 4,970 | 66,000 |
| 2022/10/13 | 4,945 | 4,945 | 4,865 | 4,910 | 67,800 |
| 2022/10/12 | 4,935 | 4,970 | 4,890 | 4,940 | 73,600 |
| 2022/10/11 | 4,830 | 4,995 | 4,830 | 4,935 | 102,100 |
| 2022/10/07 | 4,900 | 4,920 | 4,875 | 4,890 | 57,700 |
| 2022/10/06 | 4,970 | 5,030 | 4,930 | 4,970 | 56,400 |
| 2022/10/05 | 5,020 | 5,020 | 4,950 | 4,965 | 55,800 |
| 2022/10/04 | 4,935 | 5,030 | 4,925 | 5,020 | 91,800 |
| 2022/10/03 | 4,940 | 4,960 | 4,820 | 4,920 | 87,600 |
| 2022/09/30 | 4,995 | 5,050 | 4,980 | 5,020 | 85,900 |
| 2022/09/29 | 4,970 | 5,090 | 4,965 | 5,050 | 135,400 |
| 2022/09/28 | 4,855 | 4,940 | 4,845 | 4,930 | 141,300 |
| 2022/09/27 | 4,740 | 4,880 | 4,740 | 4,860 | 113,400 |
| 2022/09/26 | 4,700 | 4,735 | 4,655 | 4,710 | 89,000 |
| 2022/09/22 | 4,710 | 4,780 | 4,705 | 4,760 | 79,100 |
| 2022/09/21 | 4,715 | 4,765 | 4,700 | 4,745 | 69,800 |
| 2022/09/20 | 4,725 | 4,810 | 4,725 | 4,775 | 106,900 |
| 2022/09/16 | 4,630 | 4,730 | 4,630 | 4,720 | 97,500 |
| 2022/09/15 | 4,590 | 4,665 | 4,570 | 4,660 | 114,000 |
| 2022/09/14 | 4,450 | 4,470 | 4,425 | 4,450 | 67,300 |
| 2022/09/13 | 4,525 | 4,535 | 4,490 | 4,515 | 37,800 |
| 2022/09/12 | 4,550 | 4,550 | 4,500 | 4,530 | 37,500 |
| 2022/09/09 | 4,505 | 4,525 | 4,475 | 4,490 | 82,500 |
| 2022/09/08 | 4,485 | 4,550 | 4,485 | 4,530 | 66,200 |
| 2022/09/07 | 4,405 | 4,475 | 4,390 | 4,465 | 91,100 |
| 2022/09/06 | 4,530 | 4,560 | 4,415 | 4,420 | 109,600 |
| 2022/09/05 | 4,565 | 4,565 | 4,490 | 4,505 | 80,200 |
| 2022/09/02 | 4,665 | 4,670 | 4,575 | 4,595 | 68,800 |
| 2022/09/01 | 4,670 | 4,705 | 4,645 | 4,660 | 81,700 |
| 2022/08/31 | 4,745 | 4,805 | 4,720 | 4,740 | 121,400 |
| 2022/08/30 | 4,785 | 4,805 | 4,700 | 4,745 | 292,200 |
| 2022/08/29 | 4,725 | 4,790 | 4,700 | 4,785 | 64,500 |
| 2022/08/26 | 4,860 | 4,860 | 4,775 | 4,785 | 77,500 |
| 2022/08/25 | 4,860 | 4,885 | 4,795 | 4,850 | 81,900 |
| 2022/08/24 | 4,925 | 4,925 | 4,815 | 4,855 | 94,100 |
| 2022/08/23 | 4,890 | 4,925 | 4,880 | 4,925 | 63,800 |
| 2022/08/22 | 4,955 | 4,955 | 4,855 | 4,920 | 89,800 |
| 2022/08/19 | 4,945 | 4,980 | 4,925 | 4,965 | 41,100 |
| 2022/08/18 | 4,985 | 5,000 | 4,930 | 4,930 | 54,700 |
| 2022/08/17 | 4,950 | 4,990 | 4,905 | 4,990 | 59,700 |
| 2022/08/16 | 4,950 | 4,950 | 4,865 | 4,925 | 62,100 |
| 2022/08/15 | 4,895 | 4,945 | 4,880 | 4,895 | 106,700 |
| 2022/08/12 | 4,825 | 4,850 | 4,775 | 4,820 | 151,100 |
| 2022/08/10 | 4,835 | 4,835 | 4,745 | 4,825 | 70,500 |
| 2022/08/09 | 4,850 | 4,910 | 4,795 | 4,810 | 139,100 |
| 2022/08/08 | 4,850 | 4,935 | 4,760 | 4,800 | 218,600 |
| 2022/08/05 | 5,270 | 5,320 | 5,210 | 5,290 | 77,000 |
| 2022/08/04 | 5,340 | 5,340 | 5,210 | 5,270 | 59,900 |
| 2022/08/03 | 5,300 | 5,300 | 5,210 | 5,290 | 37,700 |
| 2022/08/02 | 5,420 | 5,420 | 5,250 | 5,290 | 67,200 |
| 2022/08/01 | 5,330 | 5,420 | 5,330 | 5,410 | 60,000 |
| 2022/07/29 | 5,300 | 5,350 | 5,270 | 5,290 | 60,600 |
| 2022/07/28 | 5,250 | 5,320 | 5,200 | 5,290 | 68,100 |
| 2022/07/27 | 5,290 | 5,320 | 5,250 | 5,250 | 28,000 |
| 2022/07/26 | 5,260 | 5,360 | 5,230 | 5,290 | 33,000 |
| 2022/07/25 | 5,340 | 5,400 | 5,340 | 5,360 | 26,200 |
| 2022/07/22 | 5,320 | 5,400 | 5,320 | 5,370 | 40,800 |
| 2022/07/21 | 5,200 | 5,340 | 5,200 | 5,320 | 66,800 |
| 2022/07/20 | 5,050 | 5,220 | 5,040 | 5,200 | 115,400 |
| 2022/07/19 | 5,130 | 5,130 | 5,000 | 5,060 | 85,400 |
| 2022/07/15 | 5,310 | 5,330 | 5,150 | 5,180 | 40,000 |
| 2022/07/14 | 5,310 | 5,310 | 5,220 | 5,280 | 37,700 |
| 2022/07/13 | 5,420 | 5,440 | 5,310 | 5,310 | 46,500 |
| 2022/07/12 | 5,500 | 5,530 | 5,380 | 5,410 | 59,500 |
| 2022/07/11 | 5,560 | 5,600 | 5,520 | 5,540 | 47,200 |
| 2022/07/08 | 5,580 | 5,630 | 5,490 | 5,530 | 75,900 |
| 2022/07/07 | 5,410 | 5,520 | 5,390 | 5,490 | 71,300 |
| 2022/07/06 | 5,380 | 5,480 | 5,370 | 5,410 | 54,400 |
| 2022/07/05 | 5,580 | 5,580 | 5,440 | 5,440 | 49,500 |
| 2022/07/04 | 5,530 | 5,570 | 5,480 | 5,540 | 54,600 |
| 2022/07/01 | 5,540 | 5,590 | 5,410 | 5,430 | 58,200 |
| 2022/06/30 | 5,620 | 5,670 | 5,560 | 5,580 | 81,800 |
| 2022/06/29 | 5,670 | 5,760 | 5,620 | 5,630 | 142,500 |
| 2022/06/28 | 5,540 | 5,660 | 5,530 | 5,660 | 69,100 |
| 2022/06/27 | 5,680 | 5,690 | 5,550 | 5,570 | 66,100 |
| 2022/06/24 | 5,540 | 5,660 | 5,520 | 5,620 | 81,300 |
| 2022/06/23 | 5,400 | 5,500 | 5,400 | 5,460 | 58,200 |
| 2022/06/22 | 5,380 | 5,440 | 5,320 | 5,400 | 45,300 |
| 2022/06/21 | 5,330 | 5,360 | 5,280 | 5,300 | 53,100 |
| 2022/06/20 | 5,380 | 5,410 | 5,290 | 5,320 | 41,300 |
| 2022/06/17 | 5,190 | 5,350 | 5,190 | 5,320 | 58,300 |
| 2022/06/16 | 5,250 | 5,320 | 5,250 | 5,300 | 46,900 |
| 2022/06/15 | 5,300 | 5,310 | 5,200 | 5,200 | 78,900 |
| 2022/06/14 | 5,320 | 5,370 | 5,280 | 5,300 | 64,000 |
| 2022/06/13 | 5,300 | 5,410 | 5,290 | 5,390 | 59,400 |
| 2022/06/10 | 5,330 | 5,390 | 5,320 | 5,330 | 56,600 |
| 2022/06/09 | 5,340 | 5,430 | 5,320 | 5,370 | 51,800 |
| 2022/06/08 | 5,290 | 5,360 | 5,290 | 5,320 | 74,400 |
| 2022/06/07 | 5,250 | 5,310 | 5,210 | 5,280 | 53,500 |
| 2022/06/06 | 5,180 | 5,280 | 5,180 | 5,250 | 55,300 |
| 2022/06/03 | 5,140 | 5,250 | 5,090 | 5,250 | 72,400 |
| 2022/06/02 | 5,060 | 5,150 | 5,010 | 5,110 | 77,100 |
| 2022/06/01 | 4,905 | 5,020 | 4,905 | 5,000 | 34,000 |
| 2022/05/31 | 4,945 | 4,955 | 4,880 | 4,895 | 63,800 |
| 2022/05/30 | 4,765 | 4,890 | 4,765 | 4,875 | 123,900 |
| 2022/05/27 | 4,870 | 4,870 | 4,745 | 4,795 | 42,200 |
| 2022/05/26 | 4,815 | 4,920 | 4,790 | 4,810 | 50,200 |
| 2022/05/25 | 4,890 | 4,890 | 4,815 | 4,835 | 53,200 |
| 2022/05/24 | 4,970 | 5,000 | 4,900 | 4,930 | 99,300 |
| 2022/05/23 | 5,050 | 5,140 | 5,030 | 5,070 | 88,700 |
| 2022/05/20 | 5,000 | 5,020 | 4,940 | 4,975 | 66,900 |
| 2022/05/19 | 5,000 | 5,020 | 4,900 | 5,000 | 73,300 |
| 2022/05/18 | 5,190 | 5,190 | 5,000 | 5,100 | 107,200 |
| 2022/05/17 | 5,120 | 5,230 | 5,120 | 5,190 | 51,800 |
| 2022/05/16 | 5,200 | 5,200 | 4,960 | 5,020 | 133,800 |
| 2022/05/13 | 5,020 | 5,320 | 5,000 | 5,220 | 187,200 |
| 2022/05/12 | 4,915 | 5,100 | 4,855 | 5,050 | 126,000 |
| 2022/05/11 | 5,040 | 5,080 | 4,980 | 5,050 | 60,200 |
| 2022/05/10 | 5,050 | 5,110 | 5,010 | 5,100 | 64,300 |
| 2022/05/09 | 5,210 | 5,210 | 5,050 | 5,060 | 42,100 |
| 2022/05/06 | 5,170 | 5,240 | 5,060 | 5,200 | 71,300 |
| 2022/05/02 | 5,190 | 5,340 | 5,160 | 5,270 | 105,200 |
| 2022/04/28 | 5,060 | 5,220 | 5,060 | 5,210 | 82,500 |
| 2022/04/27 | 4,910 | 5,050 | 4,910 | 4,990 | 79,600 |
| 2022/04/26 | 4,980 | 5,080 | 4,980 | 5,060 | 72,600 |
| 2022/04/25 | 4,870 | 5,000 | 4,870 | 4,965 | 57,100 |
| 2022/04/22 | 4,800 | 4,945 | 4,795 | 4,945 | 72,300 |
| 2022/04/21 | 4,850 | 4,920 | 4,830 | 4,860 | 45,500 |
| 2022/04/20 | 4,785 | 4,860 | 4,770 | 4,800 | 47,400 |
| 2022/04/19 | 4,780 | 4,830 | 4,765 | 4,780 | 38,100 |
| 2022/04/18 | 4,750 | 4,750 | 4,640 | 4,710 | 42,400 |
| 2022/04/15 | 4,840 | 4,895 | 4,830 | 4,840 | 37,600 |
| 2022/04/14 | 4,930 | 4,930 | 4,855 | 4,870 | 46,500 |
| 2022/04/13 | 4,805 | 4,915 | 4,790 | 4,810 | 113,300 |
| 2022/04/12 | 4,875 | 4,930 | 4,770 | 4,850 | 116,100 |
| 2022/04/11 | 4,970 | 4,990 | 4,955 | 4,985 | 54,500 |
| 2022/04/08 | 5,040 | 5,080 | 4,980 | 5,060 | 60,500 |
| 2022/04/07 | 5,050 | 5,070 | 4,955 | 5,000 | 73,800 |
| 2022/04/06 | 5,200 | 5,210 | 5,040 | 5,060 | 82,600 |
| 2022/04/05 | 5,330 | 5,340 | 5,210 | 5,220 | 36,400 |
| 2022/04/04 | 5,180 | 5,240 | 5,170 | 5,240 | 28,400 |
| 2022/04/01 | 5,160 | 5,250 | 5,110 | 5,220 | 49,800 |
| 2022/03/31 | 5,210 | 5,250 | 5,180 | 5,190 | 41,300 |
| 2022/03/30 | 5,280 | 5,320 | 5,190 | 5,260 | 60,500 |
| 2022/03/29 | 5,400 | 5,400 | 5,300 | 5,390 | 48,500 |
| 2022/03/28 | 5,300 | 5,420 | 5,270 | 5,350 | 48,300 |
| 2022/03/25 | 5,350 | 5,350 | 5,240 | 5,280 | 53,800 |
| 2022/03/24 | 5,420 | 5,420 | 5,270 | 5,340 | 46,000 |
| 2022/03/23 | 5,420 | 5,530 | 5,410 | 5,490 | 62,400 |
| 2022/03/22 | 5,420 | 5,450 | 5,300 | 5,320 | 59,300 |
| 2022/03/18 | 5,300 | 5,400 | 5,300 | 5,380 | 62,600 |
| 2022/03/17 | 5,350 | 5,420 | 5,280 | 5,390 | 52,100 |
| 2022/03/16 | 5,250 | 5,320 | 5,240 | 5,290 | 70,300 |
| 2022/03/15 | 5,130 | 5,260 | 5,130 | 5,240 | 62,100 |
| 2022/03/14 | 5,210 | 5,220 | 5,100 | 5,130 | 43,800 |
| 2022/03/11 | 5,220 | 5,250 | 5,130 | 5,190 | 51,700 |
| 2022/03/10 | 5,280 | 5,320 | 5,180 | 5,310 | 43,900 |
| 2022/03/09 | 5,210 | 5,230 | 5,110 | 5,130 | 45,700 |
| 2022/03/08 | 5,350 | 5,410 | 5,210 | 5,210 | 80,700 |
| 2022/03/07 | 5,480 | 5,480 | 5,370 | 5,410 | 78,000 |
| 2022/03/04 | 5,660 | 5,660 | 5,500 | 5,530 | 41,200 |
| 2022/03/03 | 5,650 | 5,690 | 5,600 | 5,610 | 56,100 |
| 2022/03/02 | 5,710 | 5,740 | 5,590 | 5,630 | 78,000 |
| 2022/03/01 | 5,800 | 5,840 | 5,740 | 5,790 | 69,600 |
| 2022/02/28 | 5,680 | 5,740 | 5,630 | 5,740 | 65,900 |
| 2022/02/25 | 5,800 | 5,800 | 5,690 | 5,720 | 32,700 |
| 2022/02/24 | 5,750 | 5,830 | 5,680 | 5,800 | 44,600 |
| 2022/02/22 | 5,770 | 5,810 | 5,690 | 5,790 | 51,900 |
| 2022/02/21 | 5,820 | 5,820 | 5,720 | 5,740 | 30,100 |
| 2022/02/18 | 5,740 | 5,880 | 5,740 | 5,850 | 59,700 |
| 2022/02/17 | 5,810 | 5,850 | 5,740 | 5,760 | 39,000 |
| 2022/02/16 | 5,790 | 5,840 | 5,760 | 5,790 | 57,600 |
| 2022/02/15 | 5,630 | 5,720 | 5,620 | 5,700 | 108,400 |
| 2022/02/14 | 5,540 | 5,660 | 5,490 | 5,610 | 156,800 |
| 2022/02/10 | 5,560 | 5,640 | 5,560 | 5,630 | 94,900 |
| 2022/02/09 | 5,690 | 5,690 | 5,550 | 5,590 | 87,900 |
| 2022/02/08 | 5,710 | 5,810 | 5,630 | 5,750 | 56,300 |
| 2022/02/07 | 5,880 | 5,910 | 5,610 | 5,750 | 149,600 |
| 2022/02/04 | 6,000 | 6,120 | 5,920 | 6,020 | 85,200 |
| 2022/02/03 | 6,050 | 6,100 | 6,020 | 6,050 | 56,200 |
| 2022/02/02 | 6,100 | 6,180 | 6,080 | 6,120 | 38,500 |
| 2022/02/01 | 6,030 | 6,090 | 6,020 | 6,060 | 31,700 |
| 2022/01/31 | 6,020 | 6,090 | 6,010 | 6,080 | 31,900 |
| 2022/01/28 | 6,090 | 6,140 | 6,040 | 6,080 | 60,000 |
| 2022/01/27 | 6,220 | 6,250 | 6,000 | 6,040 | 49,800 |
| 2022/01/26 | 6,250 | 6,290 | 6,170 | 6,200 | 24,800 |
| 2022/01/25 | 6,120 | 6,240 | 6,100 | 6,200 | 52,600 |
| 2022/01/24 | 6,090 | 6,150 | 6,050 | 6,140 | 26,500 |
| 2022/01/21 | 6,090 | 6,150 | 6,040 | 6,130 | 23,500 |
| 2022/01/20 | 5,990 | 6,100 | 5,990 | 6,050 | 42,100 |
| 2022/01/19 | 6,100 | 6,170 | 6,040 | 6,060 | 49,500 |
| 2022/01/18 | 6,340 | 6,350 | 6,180 | 6,190 | 22,800 |
| 2022/01/17 | 6,300 | 6,360 | 6,280 | 6,330 | 32,400 |
| 2022/01/14 | 6,300 | 6,310 | 6,220 | 6,280 | 46,400 |
| 2022/01/13 | 6,310 | 6,310 | 6,230 | 6,260 | 53,200 |
| 2022/01/12 | 6,140 | 6,280 | 6,140 | 6,260 | 42,100 |
| 2022/01/11 | 6,160 | 6,200 | 6,060 | 6,070 | 54,100 |
| 2022/01/07 | 6,260 | 6,290 | 6,170 | 6,200 | 48,900 |
| 2022/01/06 | 6,350 | 6,420 | 6,250 | 6,260 | 27,500 |
| 2022/01/05 | 6,350 | 6,400 | 6,260 | 6,390 | 33,300 |
| 2022/01/04 | 6,330 | 6,330 | 6,240 | 6,320 | 32,400 |