アールエイジ(3248)の株価時系列情報
アールエイジ(3248)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 246,000 | 250,000 | 244,000 | 248,000 | 42 |
| 2008/12/29 | 243,000 | 245,000 | 240,000 | 245,000 | 42 |
| 2008/12/26 | 237,000 | 242,000 | 230,000 | 242,000 | 57 |
| 2008/12/25 | 243,000 | 248,000 | 225,000 | 241,000 | 37 |
| 2008/12/24 | 212,000 | 243,000 | 212,000 | 225,000 | 62 |
| 2008/12/22 | 217,000 | 223,000 | 206,000 | 216,000 | 89 |
| 2008/12/19 | 220,000 | 222,000 | 213,000 | 222,000 | 48 |
| 2008/12/18 | 196,000 | 214,000 | 196,000 | 213,000 | 82 |
| 2008/12/17 | 193,000 | 200,000 | 184,000 | 196,000 | 43 |
| 2008/12/16 | 177,000 | 193,000 | 168,000 | 193,000 | 105 |
| 2008/12/15 | 170,000 | 180,000 | 168,000 | 180,000 | 16 |
| 2008/12/12 | 152,000 | 161,000 | 152,000 | 161,000 | 144 |
| 2008/12/11 | 148,000 | 151,000 | 148,000 | 151,000 | 31 |
| 2008/12/10 | 130,000 | 144,000 | 130,000 | 144,000 | 165 |
| 2008/12/09 | 121,000 | 132,000 | 121,000 | 130,000 | 19 |
| 2008/12/08 | 122,000 | 125,000 | 122,000 | 122,000 | 9 |
| 2008/12/05 | 122,000 | 122,000 | 122,000 | 122,000 | 5 |
| 2008/12/04 | 121,000 | 125,000 | 121,000 | 125,000 | 7 |
| 2008/12/03 | 126,000 | 126,000 | 125,000 | 125,000 | 15 |
| 2008/12/02 | 123,000 | 126,000 | 123,000 | 126,000 | 34 |
| 2008/12/01 | 122,000 | 123,000 | 122,000 | 123,000 | 7 |
| 2008/11/28 | 123,000 | 123,000 | 123,000 | 123,000 | 14 |
| 2008/11/27 | 123,000 | 124,000 | 123,000 | 123,000 | 31 |
| 2008/11/26 | 123,000 | 124,000 | 121,000 | 124,000 | 19 |
| 2008/11/25 | 123,000 | 123,000 | 120,000 | 121,000 | 7 |
| 2008/11/21 | 124,000 | 124,000 | 120,000 | 121,000 | 32 |
| 2008/11/20 | 120,000 | 125,000 | 120,000 | 121,000 | 35 |
| 2008/11/19 | 115,000 | 116,000 | 115,000 | 115,000 | 8 |
| 2008/11/18 | 108,000 | 115,000 | 108,000 | 115,000 | 29 |
| 2008/11/17 | 100,000 | 105,000 | 100,000 | 105,000 | 30 |
| 2008/11/13 | 103,000 | 103,000 | 100,000 | 100,000 | 5 |
| 2008/11/12 | 96,500 | 103,000 | 96,500 | 102,000 | 16 |
| 2008/11/11 | 96,000 | 96,000 | 96,000 | 96,000 | 3 |
| 2008/11/10 | 94,000 | 96,000 | 94,000 | 96,000 | 5 |
| 2008/11/07 | 96,000 | 96,000 | 94,000 | 94,000 | 20 |
| 2008/11/06 | 96,000 | 96,000 | 96,000 | 96,000 | 2 |
| 2008/11/05 | 95,000 | 96,000 | 95,000 | 96,000 | 4 |
| 2008/11/04 | 96,000 | 96,000 | 96,000 | 96,000 | 4 |
| 2008/10/31 | 98,000 | 98,000 | 95,000 | 95,000 | 5 |
| 2008/10/30 | 97,000 | 97,000 | 97,000 | 97,000 | 2 |
| 2008/10/29 | 92,000 | 92,000 | 92,000 | 92,000 | 1 |
| 2008/10/28 | 92,000 | 93,000 | 92,000 | 92,000 | 4 |
| 2008/10/27 | 97,000 | 97,000 | 92,000 | 92,000 | 15 |
| 2008/10/24 | 98,000 | 99,900 | 97,000 | 98,000 | 9 |
| 2008/10/23 | 97,000 | 98,000 | 94,000 | 98,000 | 24 |
| 2008/10/22 | 95,000 | 97,000 | 95,000 | 96,000 | 25 |
| 2008/10/21 | 95,000 | 95,000 | 92,000 | 95,000 | 7 |
| 2008/10/20 | 92,500 | 95,000 | 92,500 | 93,000 | 10 |
| 2008/10/17 | 93,000 | 94,000 | 92,100 | 92,100 | 47 |
| 2008/10/16 | 97,000 | 97,000 | 93,000 | 93,000 | 7 |
| 2008/10/15 | 100,000 | 100,000 | 97,000 | 97,000 | 2 |
| 2008/10/14 | 95,000 | 98,000 | 95,000 | 98,000 | 40 |
| 2008/10/10 | 88,000 | 92,000 | 85,900 | 92,000 | 20 |
| 2008/10/09 | 89,900 | 91,000 | 87,000 | 90,000 | 8 |
| 2008/10/08 | 92,500 | 93,000 | 90,000 | 90,000 | 52 |
| 2008/10/07 | 95,000 | 95,000 | 93,500 | 95,000 | 64 |
| 2008/10/06 | 92,500 | 97,000 | 92,500 | 97,000 | 19 |
| 2008/10/03 | 91,100 | 94,000 | 91,100 | 93,500 | 6 |
| 2008/10/02 | 95,000 | 95,500 | 95,000 | 95,500 | 13 |
| 2008/10/01 | 95,000 | 95,000 | 93,000 | 93,000 | 4 |
| 2008/09/30 | 92,900 | 93,000 | 92,500 | 93,000 | 15 |
| 2008/09/29 | 91,000 | 96,000 | 91,000 | 93,000 | 16 |
| 2008/09/26 | 91,500 | 92,000 | 91,500 | 92,000 | 4 |
| 2008/09/25 | 93,700 | 93,700 | 92,500 | 92,500 | 14 |
| 2008/09/24 | 95,700 | 95,700 | 95,700 | 95,700 | 1 |
| 2008/09/22 | 99,700 | 99,700 | 95,700 | 95,700 | 4 |
| 2008/09/19 | 96,000 | 97,000 | 95,000 | 95,000 | 24 |
| 2008/09/18 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
| 2008/09/17 | 94,000 | 104,000 | 94,000 | 104,000 | 39 |
| 2008/09/16 | 97,600 | 106,900 | 97,600 | 98,000 | 99 |
| 2008/09/12 | 99,600 | 99,600 | 99,600 | 99,600 | 9 |
| 2008/09/11 | 99,500 | 99,600 | 97,600 | 99,600 | 5 |
| 2008/09/10 | 97,500 | 99,000 | 97,500 | 97,500 | 13 |
| 2008/09/09 | 98,000 | 98,000 | 97,000 | 97,500 | 13 |
| 2008/09/08 | 102,000 | 102,000 | 98,400 | 99,100 | 13 |
| 2008/09/05 | 99,000 | 103,000 | 98,000 | 102,000 | 33 |
| 2008/09/04 | 98,000 | 100,000 | 98,000 | 100,000 | 16 |
| 2008/09/03 | 101,000 | 101,000 | 97,000 | 100,000 | 44 |
| 2008/09/02 | 100,000 | 101,000 | 99,000 | 101,000 | 18 |
| 2008/09/01 | 100,000 | 100,000 | 100,000 | 100,000 | 14 |
| 2008/08/29 | 99,500 | 100,000 | 99,500 | 100,000 | 6 |
| 2008/08/28 | 100,000 | 100,000 | 96,500 | 96,500 | 10 |
| 2008/08/27 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
| 2008/08/26 | 100,000 | 103,000 | 100,000 | 103,000 | 11 |
| 2008/08/25 | 102,000 | 102,000 | 98,600 | 100,000 | 12 |
| 2008/08/22 | 102,000 | 102,200 | 100,200 | 102,000 | 24 |
| 2008/08/21 | 103,000 | 103,000 | 102,000 | 103,000 | 18 |
| 2008/08/20 | 100,000 | 106,000 | 100,000 | 103,000 | 14 |
| 2008/08/18 | 101,100 | 101,100 | 101,000 | 101,000 | 18 |
| 2008/08/15 | 100,200 | 101,000 | 100,000 | 101,000 | 30 |
| 2008/08/14 | 99,000 | 105,000 | 99,000 | 103,100 | 27 |
| 2008/08/13 | 100,000 | 102,000 | 100,000 | 100,000 | 22 |
| 2008/08/12 | 100,000 | 100,000 | 99,500 | 100,000 | 21 |
| 2008/08/11 | 101,000 | 103,000 | 101,000 | 103,000 | 28 |
| 2008/08/08 | 104,000 | 104,000 | 101,000 | 101,000 | 30 |
| 2008/08/07 | 106,000 | 107,000 | 104,000 | 104,000 | 29 |
| 2008/08/06 | 108,000 | 108,000 | 108,000 | 108,000 | 1 |
| 2008/08/05 | 110,000 | 110,000 | 104,000 | 107,000 | 35 |
| 2008/08/04 | 108,000 | 109,500 | 103,000 | 108,000 | 28 |
| 2008/08/01 | 105,000 | 109,000 | 105,000 | 108,000 | 24 |
| 2008/07/31 | 106,000 | 109,000 | 105,100 | 105,100 | 33 |
| 2008/07/30 | 103,000 | 107,000 | 103,000 | 104,000 | 25 |
| 2008/07/29 | 104,800 | 104,800 | 97,000 | 103,000 | 8 |
| 2008/07/28 | 94,400 | 100,000 | 94,400 | 99,800 | 5 |
| 2008/07/25 | 98,000 | 99,000 | 98,000 | 99,000 | 34 |
| 2008/07/24 | 95,500 | 98,000 | 95,500 | 98,000 | 5 |
| 2008/07/23 | 93,000 | 95,500 | 92,000 | 95,500 | 21 |
| 2008/07/22 | 92,500 | 96,500 | 92,000 | 93,000 | 14 |
| 2008/07/18 | 95,000 | 96,500 | 94,000 | 96,500 | 10 |
| 2008/07/17 | 90,000 | 95,000 | 90,000 | 93,000 | 15 |
| 2008/07/16 | 91,000 | 91,000 | 89,000 | 89,000 | 13 |
| 2008/07/15 | 92,000 | 93,000 | 91,000 | 93,000 | 11 |
| 2008/07/14 | 88,000 | 94,000 | 88,000 | 93,000 | 25 |
| 2008/07/11 | 93,000 | 93,000 | 90,000 | 90,800 | 37 |
| 2008/07/10 | 98,000 | 98,000 | 91,000 | 97,000 | 27 |
| 2008/07/09 | 103,000 | 105,000 | 101,000 | 102,000 | 15 |
| 2008/07/08 | 108,000 | 112,000 | 102,000 | 105,000 | 52 |
| 2008/07/07 | 107,000 | 112,000 | 104,000 | 110,000 | 38 |
| 2008/07/04 | 107,000 | 107,000 | 102,000 | 106,000 | 44 |
| 2008/07/03 | 103,000 | 107,000 | 103,000 | 107,000 | 9 |
| 2008/07/02 | 105,000 | 107,000 | 102,000 | 107,000 | 25 |
| 2008/07/01 | 99,000 | 107,000 | 98,300 | 107,000 | 49 |
| 2008/06/30 | 95,000 | 102,000 | 95,000 | 101,000 | 115 |
| 2008/06/27 | 98,000 | 98,000 | 95,000 | 96,000 | 60 |
| 2008/06/26 | 103,000 | 107,000 | 100,000 | 100,000 | 31 |
| 2008/06/25 | 105,000 | 105,000 | 97,200 | 101,000 | 46 |
| 2008/06/24 | 105,000 | 109,000 | 102,000 | 103,000 | 96 |
| 2008/06/23 | 120,000 | 120,000 | 111,000 | 111,000 | 36 |
| 2008/06/20 | 125,000 | 125,000 | 119,000 | 122,000 | 42 |
| 2008/06/19 | 124,000 | 126,000 | 120,000 | 125,000 | 53 |
| 2008/06/18 | 125,000 | 128,000 | 121,000 | 126,000 | 57 |
| 2008/06/17 | 133,000 | 133,000 | 125,000 | 125,000 | 49 |
| 2008/06/16 | 130,000 | 134,000 | 126,000 | 130,000 | 108 |
| 2008/06/13 | 137,000 | 149,000 | 128,000 | 134,000 | 655 |
| 2008/06/12 | 128,000 | 135,000 | 128,000 | 133,000 | 73 |
| 2008/06/11 | 125,000 | 130,000 | 125,000 | 129,000 | 89 |
| 2008/06/10 | 124,000 | 126,000 | 118,000 | 123,000 | 52 |
| 2008/06/09 | 119,000 | 125,000 | 119,000 | 123,000 | 44 |
| 2008/06/06 | 127,000 | 127,000 | 120,000 | 124,000 | 75 |
| 2008/06/05 | 122,000 | 133,000 | 122,000 | 129,000 | 224 |
| 2008/06/04 | 132,000 | 133,000 | 114,000 | 119,000 | 110 |
| 2008/06/03 | 131,000 | 135,000 | 128,000 | 130,000 | 102 |
| 2008/06/02 | 135,000 | 137,000 | 130,000 | 134,000 | 194 |
| 2008/05/30 | 121,000 | 134,000 | 121,000 | 129,000 | 228 |
| 2008/05/29 | 113,000 | 117,000 | 111,000 | 117,000 | 60 |
| 2008/05/28 | 118,000 | 120,000 | 111,000 | 115,000 | 199 |
| 2008/05/27 | 124,000 | 139,000 | 118,000 | 122,000 | 486 |
| 2008/05/26 | 113,000 | 124,000 | 111,000 | 119,000 | 247 |
| 2008/05/23 | 105,000 | 111,000 | 103,000 | 111,000 | 88 |
| 2008/05/22 | 103,000 | 108,000 | 102,000 | 108,000 | 17 |
| 2008/05/21 | 113,000 | 113,000 | 106,000 | 108,000 | 68 |
| 2008/05/20 | 101,000 | 107,000 | 100,000 | 107,000 | 51 |
| 2008/05/19 | 100,000 | 103,000 | 98,100 | 101,000 | 32 |
| 2008/05/16 | 105,000 | 105,000 | 100,000 | 100,000 | 54 |
| 2008/05/15 | 106,000 | 109,000 | 104,000 | 104,000 | 40 |
| 2008/05/14 | 109,000 | 109,000 | 103,000 | 105,000 | 44 |
| 2008/05/13 | 111,000 | 111,000 | 105,000 | 109,000 | 200 |
| 2008/05/12 | 126,000 | 134,000 | 114,000 | 119,000 | 472 |
| 2008/05/09 | 106,000 | 120,000 | 101,000 | 120,000 | 361 |
| 2008/05/08 | 93,500 | 102,000 | 93,500 | 100,000 | 34 |
| 2008/05/07 | 94,300 | 94,500 | 91,300 | 93,000 | 15 |
| 2008/05/02 | 95,000 | 95,000 | 92,000 | 93,000 | 7 |
| 2008/05/01 | 93,500 | 93,500 | 90,000 | 93,000 | 11 |
| 2008/04/30 | 91,200 | 94,200 | 91,000 | 91,200 | 22 |
| 2008/04/28 | 90,000 | 91,000 | 89,000 | 90,200 | 13 |
| 2008/04/25 | 87,000 | 90,000 | 85,200 | 90,000 | 14 |
| 2008/04/24 | 84,200 | 87,100 | 83,000 | 87,000 | 31 |
| 2008/04/23 | 85,600 | 86,300 | 85,300 | 86,300 | 9 |
| 2008/04/22 | 88,000 | 88,000 | 85,500 | 85,600 | 14 |
| 2008/04/21 | 90,000 | 90,000 | 88,500 | 88,500 | 6 |
| 2008/04/18 | 90,000 | 90,000 | 88,200 | 89,800 | 6 |
| 2008/04/17 | 90,400 | 90,400 | 88,000 | 90,000 | 22 |
| 2008/04/16 | 91,400 | 92,800 | 90,100 | 91,800 | 46 |
| 2008/04/15 | 91,000 | 92,000 | 90,000 | 91,000 | 22 |
| 2008/04/14 | 87,500 | 91,000 | 87,500 | 91,000 | 13 |
| 2008/04/11 | 90,000 | 90,900 | 87,000 | 88,000 | 15 |
| 2008/04/10 | 87,500 | 91,000 | 85,200 | 90,000 | 40 |
| 2008/04/09 | 87,000 | 90,000 | 87,000 | 87,500 | 28 |
| 2008/04/08 | 86,500 | 87,000 | 84,000 | 87,000 | 32 |
| 2008/04/07 | 83,400 | 89,000 | 83,400 | 85,500 | 34 |
| 2008/04/04 | 85,000 | 90,000 | 82,000 | 82,000 | 54 |
| 2008/04/03 | 90,000 | 90,000 | 86,000 | 86,000 | 19 |
| 2008/04/02 | 93,000 | 93,000 | 87,000 | 90,000 | 13 |
| 2008/04/01 | 91,000 | 92,000 | 85,000 | 92,000 | 33 |
| 2008/03/31 | 82,000 | 92,000 | 82,000 | 92,000 | 49 |
| 2008/03/28 | 81,000 | 83,400 | 79,000 | 82,000 | 32 |
| 2008/03/27 | 84,900 | 86,900 | 83,000 | 83,000 | 11 |
| 2008/03/26 | 86,400 | 87,000 | 85,500 | 85,500 | 22 |
| 2008/03/25 | 88,600 | 90,000 | 88,500 | 89,400 | 10 |
| 2008/03/24 | 83,500 | 87,600 | 83,000 | 87,600 | 24 |
| 2008/03/21 | 85,500 | 87,000 | 83,000 | 85,500 | 45 |
| 2008/03/19 | 90,000 | 91,000 | 86,500 | 87,000 | 33 |
| 2008/03/18 | 85,000 | 95,000 | 85,000 | 91,000 | 44 |
| 2008/03/17 | 77,000 | 95,000 | 77,000 | 91,000 | 76 |
| 2008/03/14 | 85,000 | 86,000 | 83,000 | 86,000 | 16 |
| 2008/03/13 | 89,500 | 91,000 | 84,800 | 85,000 | 18 |
| 2008/03/12 | 91,000 | 93,000 | 90,000 | 91,500 | 59 |
| 2008/03/11 | 94,000 | 94,000 | 93,000 | 93,000 | 26 |
| 2008/03/10 | 97,000 | 97,000 | 89,900 | 90,000 | 51 |
| 2008/03/07 | 100,000 | 102,000 | 97,500 | 97,500 | 46 |
| 2008/03/06 | 104,000 | 107,000 | 102,000 | 104,000 | 39 |
| 2008/03/05 | 106,000 | 106,000 | 100,000 | 104,000 | 46 |
| 2008/03/04 | 113,000 | 113,000 | 107,000 | 109,000 | 41 |
| 2008/03/03 | 108,000 | 112,000 | 107,000 | 109,000 | 92 |
| 2008/02/29 | 121,000 | 121,000 | 116,000 | 118,000 | 62 |
| 2008/02/28 | 116,000 | 125,000 | 115,000 | 121,000 | 148 |
| 2008/02/27 | 129,000 | 144,000 | 120,000 | 121,000 | 641 |
| 2008/02/26 | 110,000 | 127,000 | 110,000 | 127,000 | 290 |
| 2008/02/25 | 118,000 | 118,000 | 103,000 | 107,000 | 177 |
| 2008/02/22 | 120,000 | 121,000 | 115,000 | 117,000 | 95 |
| 2008/02/21 | 134,000 | 134,000 | 119,000 | 120,000 | 201 |
| 2008/02/20 | 141,000 | 141,000 | 127,000 | 134,000 | 761 |
| 2008/02/19 | 107,000 | 121,000 | 101,000 | 121,000 | 427 |
| 2008/02/18 | 91,100 | 101,000 | 90,800 | 101,000 | 188 |
| 2008/02/15 | 78,000 | 91,000 | 76,600 | 90,500 | 103 |
| 2008/02/14 | 76,200 | 83,000 | 76,200 | 82,000 | 63 |
| 2008/02/13 | 75,000 | 79,000 | 75,000 | 76,200 | 67 |
| 2008/02/12 | 83,400 | 83,400 | 76,800 | 76,800 | 61 |
| 2008/02/08 | 87,400 | 87,600 | 83,700 | 84,900 | 53 |
| 2008/02/07 | 89,600 | 92,000 | 87,200 | 89,200 | 44 |
| 2008/02/06 | 90,900 | 92,300 | 86,000 | 90,600 | 169 |
| 2008/02/05 | 95,800 | 96,300 | 94,000 | 95,900 | 80 |
| 2008/02/04 | 102,000 | 104,000 | 99,000 | 99,000 | 127 |
| 2008/02/01 | 110,000 | 112,000 | 103,000 | 104,000 | 94 |
| 2008/01/31 | 108,000 | 115,000 | 103,000 | 114,000 | 168 |
| 2008/01/30 | 113,000 | 116,000 | 110,000 | 111,000 | 119 |
| 2008/01/29 | 118,000 | 126,000 | 114,000 | 117,000 | 116 |
| 2008/01/28 | 128,000 | 129,000 | 120,000 | 120,000 | 75 |
| 2008/01/25 | 129,000 | 130,000 | 126,000 | 129,000 | 48 |
| 2008/01/24 | 130,000 | 131,000 | 126,000 | 127,000 | 83 |
| 2008/01/23 | 133,000 | 136,000 | 122,000 | 126,000 | 154 |
| 2008/01/22 | 131,000 | 137,000 | 125,000 | 125,000 | 131 |
| 2008/01/21 | 143,000 | 152,000 | 141,000 | 143,000 | 82 |
| 2008/01/18 | 128,000 | 152,000 | 128,000 | 152,000 | 102 |
| 2008/01/17 | 137,000 | 143,000 | 130,000 | 138,000 | 138 |
| 2008/01/16 | 148,000 | 148,000 | 127,000 | 137,000 | 167 |
| 2008/01/15 | 163,000 | 163,000 | 146,000 | 146,000 | 530 |
| 2008/01/11 | 164,000 | 164,000 | 140,000 | 143,000 | 229 |
| 2008/01/10 | 171,000 | 175,000 | 164,000 | 165,000 | 76 |
| 2008/01/09 | 170,000 | 171,000 | 165,000 | 169,000 | 122 |
| 2008/01/08 | 170,000 | 180,000 | 170,000 | 176,000 | 197 |
| 2008/01/07 | 167,000 | 173,000 | 161,000 | 173,000 | 139 |
| 2008/01/04 | 176,000 | 181,000 | 173,000 | 173,000 | 121 |