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 |
|---|---|---|---|---|---|
| 2009/12/30 | 47,400 | 47,500 | 46,150 | 46,150 | 29 |
| 2009/12/29 | 45,500 | 46,900 | 45,500 | 46,600 | 32 |
| 2009/12/28 | 44,800 | 46,000 | 44,600 | 45,300 | 40 |
| 2009/12/25 | 44,200 | 44,200 | 42,850 | 44,000 | 119 |
| 2009/12/24 | 45,300 | 45,300 | 44,000 | 44,500 | 27 |
| 2009/12/22 | 45,100 | 45,600 | 44,900 | 44,900 | 39 |
| 2009/12/21 | 45,800 | 45,800 | 42,900 | 44,850 | 103 |
| 2009/12/18 | 46,000 | 46,800 | 45,600 | 46,600 | 28 |
| 2009/12/17 | 48,650 | 49,000 | 46,000 | 47,200 | 127 |
| 2009/12/16 | 48,600 | 49,950 | 48,600 | 49,950 | 21 |
| 2009/12/15 | 49,100 | 50,300 | 48,800 | 50,300 | 24 |
| 2009/12/14 | 51,800 | 51,800 | 49,000 | 49,000 | 15 |
| 2009/12/11 | 50,500 | 50,900 | 50,000 | 50,800 | 37 |
| 2009/12/10 | 49,100 | 50,000 | 48,500 | 50,000 | 16 |
| 2009/12/09 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2009/12/08 | 50,200 | 50,600 | 50,000 | 50,000 | 12 |
| 2009/12/07 | 50,900 | 50,900 | 49,500 | 49,900 | 27 |
| 2009/12/04 | 50,000 | 50,000 | 50,000 | 50,000 | 9 |
| 2009/12/03 | 49,000 | 50,300 | 48,700 | 49,800 | 30 |
| 2009/12/02 | 49,000 | 49,000 | 49,000 | 49,000 | 2 |
| 2009/12/01 | 47,200 | 48,600 | 46,800 | 48,600 | 19 |
| 2009/11/30 | 45,000 | 46,000 | 43,200 | 46,000 | 24 |
| 2009/11/27 | 45,500 | 46,300 | 45,000 | 45,000 | 17 |
| 2009/11/26 | 47,100 | 47,100 | 46,300 | 46,300 | 2 |
| 2009/11/24 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2009/11/20 | 44,100 | 47,000 | 44,100 | 47,000 | 18 |
| 2009/11/19 | 44,600 | 44,600 | 43,000 | 44,100 | 28 |
| 2009/11/18 | 47,100 | 47,100 | 44,300 | 44,300 | 74 |
| 2009/11/17 | 49,000 | 49,000 | 47,900 | 48,300 | 16 |
| 2009/11/16 | 49,800 | 50,700 | 49,100 | 49,100 | 25 |
| 2009/11/13 | 48,450 | 49,800 | 48,450 | 49,800 | 12 |
| 2009/11/12 | 49,600 | 49,600 | 47,600 | 48,400 | 5 |
| 2009/11/11 | 49,050 | 49,050 | 48,000 | 48,000 | 17 |
| 2009/11/10 | 48,300 | 49,600 | 48,300 | 49,600 | 6 |
| 2009/11/09 | 48,200 | 48,600 | 48,150 | 48,600 | 15 |
| 2009/11/06 | 49,000 | 49,000 | 48,600 | 48,600 | 7 |
| 2009/11/05 | 49,200 | 49,200 | 48,800 | 49,000 | 7 |
| 2009/11/04 | 49,050 | 50,100 | 49,050 | 50,100 | 5 |
| 2009/11/02 | 48,950 | 50,000 | 48,950 | 50,000 | 21 |
| 2009/10/30 | 49,300 | 50,000 | 49,300 | 50,000 | 20 |
| 2009/10/29 | 49,300 | 49,300 | 48,400 | 49,000 | 21 |
| 2009/10/28 | 49,700 | 49,700 | 49,000 | 49,700 | 10 |
| 2009/10/27 | 51,000 | 51,000 | 49,900 | 49,900 | 23 |
| 2009/10/26 | 52,000 | 52,100 | 51,800 | 52,100 | 17 |
| 2009/10/23 | 52,200 | 52,500 | 52,200 | 52,500 | 3 |
| 2009/10/22 | 51,500 | 52,900 | 51,500 | 52,800 | 11 |
| 2009/10/21 | 53,000 | 53,000 | 51,200 | 51,500 | 22 |
| 2009/10/20 | 51,500 | 53,000 | 51,200 | 53,000 | 17 |
| 2009/10/19 | 51,500 | 51,500 | 50,100 | 51,500 | 29 |
| 2009/10/16 | 52,900 | 52,900 | 51,900 | 51,900 | 8 |
| 2009/10/15 | 52,800 | 52,800 | 52,100 | 52,800 | 24 |
| 2009/10/14 | 54,200 | 54,200 | 51,800 | 52,800 | 20 |
| 2009/10/13 | 57,200 | 57,200 | 54,500 | 55,700 | 46 |
| 2009/10/09 | 55,800 | 59,800 | 50,800 | 58,700 | 134 |
| 2009/10/08 | 54,300 | 55,300 | 54,300 | 55,300 | 93 |
| 2009/10/07 | 47,150 | 50,300 | 47,150 | 50,300 | 88 |
| 2009/10/06 | 47,200 | 47,200 | 45,400 | 46,300 | 87 |
| 2009/10/05 | 49,450 | 49,750 | 47,950 | 48,400 | 55 |
| 2009/10/02 | 50,000 | 51,000 | 49,200 | 50,300 | 78 |
| 2009/10/01 | 51,900 | 51,900 | 50,100 | 50,300 | 87 |
| 2009/09/30 | 54,200 | 54,200 | 52,100 | 52,100 | 53 |
| 2009/09/29 | 55,000 | 55,500 | 53,900 | 55,000 | 25 |
| 2009/09/28 | 55,300 | 55,500 | 54,600 | 55,000 | 50 |
| 2009/09/25 | 57,000 | 57,500 | 55,300 | 56,300 | 94 |
| 2009/09/24 | 56,400 | 59,700 | 56,400 | 56,500 | 59 |
| 2009/09/18 | 58,000 | 58,000 | 54,200 | 54,900 | 155 |
| 2009/09/17 | 59,600 | 59,600 | 58,200 | 58,200 | 25 |
| 2009/09/16 | 59,100 | 63,000 | 58,400 | 59,600 | 59 |
| 2009/09/15 | 61,200 | 65,900 | 58,700 | 60,500 | 118 |
| 2009/09/14 | 70,000 | 70,000 | 61,000 | 61,100 | 159 |
| 2009/09/10 | 61,500 | 66,000 | 61,500 | 66,000 | 111 |
| 2009/09/09 | 57,800 | 61,000 | 57,800 | 61,000 | 44 |
| 2009/09/08 | 58,500 | 59,000 | 56,600 | 57,300 | 83 |
| 2009/09/07 | 60,900 | 60,900 | 58,900 | 59,100 | 70 |
| 2009/09/04 | 60,100 | 61,200 | 60,100 | 60,400 | 26 |
| 2009/09/03 | 60,300 | 60,500 | 60,000 | 60,500 | 35 |
| 2009/09/02 | 60,400 | 61,300 | 60,000 | 61,000 | 54 |
| 2009/09/01 | 62,000 | 62,000 | 60,300 | 61,400 | 75 |
| 2009/08/31 | 62,600 | 63,500 | 62,100 | 62,100 | 129 |
| 2009/08/28 | 62,500 | 62,500 | 60,500 | 62,200 | 61 |
| 2009/08/27 | 63,000 | 63,000 | 61,800 | 62,700 | 71 |
| 2009/08/26 | 65,000 | 65,000 | 63,100 | 63,800 | 68 |
| 2009/08/25 | 64,100 | 65,500 | 64,000 | 64,300 | 98 |
| 2009/08/24 | 66,200 | 66,500 | 64,000 | 64,000 | 62 |
| 2009/08/21 | 63,500 | 64,700 | 62,900 | 64,700 | 24 |
| 2009/08/20 | 64,000 | 64,400 | 61,600 | 63,500 | 111 |
| 2009/08/19 | 67,000 | 67,200 | 64,500 | 64,500 | 66 |
| 2009/08/18 | 65,700 | 67,500 | 64,500 | 66,500 | 72 |
| 2009/08/17 | 69,300 | 69,300 | 66,600 | 67,000 | 50 |
| 2009/08/14 | 69,900 | 72,300 | 66,300 | 68,300 | 182 |
| 2009/08/13 | 69,700 | 72,000 | 68,100 | 69,900 | 149 |
| 2009/08/12 | 72,900 | 72,900 | 69,000 | 69,700 | 100 |
| 2009/08/11 | 74,000 | 74,000 | 70,100 | 72,900 | 334 |
| 2009/08/10 | 64,400 | 69,300 | 64,400 | 69,300 | 85 |
| 2009/08/07 | 65,600 | 65,600 | 63,500 | 64,300 | 139 |
| 2009/08/06 | 67,500 | 68,000 | 65,800 | 66,600 | 144 |
| 2009/08/05 | 70,500 | 70,500 | 68,000 | 69,000 | 194 |
| 2009/08/04 | 73,500 | 73,500 | 70,000 | 71,500 | 207 |
| 2009/08/03 | 78,200 | 80,100 | 74,000 | 74,200 | 264 |
| 2009/07/31 | 75,800 | 83,000 | 75,800 | 77,200 | 411 |
| 2009/07/30 | 71,300 | 74,800 | 68,000 | 74,800 | 299 |
| 2009/07/29 | 76,000 | 80,000 | 66,800 | 69,800 | 716 |
| 2009/07/28 | 85,800 | 93,800 | 73,800 | 75,000 | 949 |
| 2009/07/24 | 73,800 | 73,800 | 73,800 | 73,800 | 300 |
| 2009/07/23 | 66,800 | 68,800 | 66,800 | 68,800 | 226 |
| 2009/07/22 | 61,300 | 63,800 | 59,200 | 63,800 | 951 |
| 2009/07/17 | 52,700 | 53,800 | 52,200 | 53,300 | 187 |
| 2009/07/16 | 49,900 | 57,000 | 49,500 | 49,800 | 2,301 |
| 2009/07/15 | 53,400 | 55,000 | 52,900 | 52,900 | 1,182 |
| 2009/07/14 | 57,900 | 57,900 | 57,900 | 57,900 | 45 |
| 2009/07/13 | 62,900 | 62,900 | 62,900 | 62,900 | 32 |
| 2009/07/10 | 67,900 | 67,900 | 67,900 | 67,900 | 84 |
| 2009/07/09 | 81,900 | 81,900 | 77,900 | 77,900 | 103 |
| 2009/07/06 | 145,000 | 145,000 | 131,000 | 131,000 | 10 |
| 2009/07/03 | 148,000 | 148,000 | 139,000 | 147,900 | 89 |
| 2009/07/02 | 148,100 | 148,300 | 140,000 | 148,300 | 17 |
| 2009/06/30 | 148,600 | 148,600 | 141,000 | 148,600 | 7 |
| 2009/06/29 | 148,900 | 148,900 | 148,900 | 148,900 | 2 |
| 2009/06/26 | 148,600 | 149,000 | 148,600 | 149,000 | 10 |
| 2009/06/25 | 147,500 | 149,000 | 147,500 | 149,000 | 14 |
| 2009/06/24 | 149,000 | 149,000 | 149,000 | 149,000 | 27 |
| 2009/06/23 | 147,000 | 150,000 | 147,000 | 149,000 | 11 |
| 2009/06/19 | 147,500 | 149,500 | 146,000 | 149,500 | 13 |
| 2009/06/18 | 149,500 | 149,600 | 149,500 | 149,500 | 23 |
| 2009/06/17 | 149,800 | 149,900 | 143,900 | 149,500 | 11 |
| 2009/06/16 | 149,600 | 150,000 | 149,500 | 149,900 | 6 |
| 2009/06/15 | 149,000 | 149,000 | 146,000 | 146,000 | 3 |
| 2009/06/12 | 150,900 | 150,900 | 149,900 | 150,000 | 8 |
| 2009/06/11 | 151,000 | 151,000 | 151,000 | 151,000 | 2 |
| 2009/06/10 | 151,000 | 151,000 | 148,000 | 150,000 | 4 |
| 2009/06/09 | 151,800 | 152,000 | 147,500 | 150,000 | 18 |
| 2009/06/08 | 153,000 | 153,000 | 148,900 | 151,800 | 3 |
| 2009/06/05 | 151,000 | 151,000 | 147,200 | 150,000 | 21 |
| 2009/06/03 | 154,900 | 154,900 | 154,700 | 154,700 | 3 |
| 2009/06/02 | 157,000 | 157,000 | 151,000 | 152,000 | 11 |
| 2009/06/01 | 153,000 | 154,800 | 150,100 | 153,900 | 14 |
| 2009/05/29 | 150,000 | 151,000 | 147,100 | 151,000 | 8 |
| 2009/05/28 | 151,100 | 151,100 | 149,100 | 150,000 | 6 |
| 2009/05/27 | 150,000 | 151,000 | 149,100 | 149,100 | 22 |
| 2009/05/26 | 151,000 | 152,000 | 149,000 | 150,000 | 9 |
| 2009/05/25 | 147,200 | 150,000 | 147,200 | 150,000 | 5 |
| 2009/05/22 | 147,100 | 152,000 | 147,100 | 152,000 | 8 |
| 2009/05/21 | 145,000 | 153,000 | 145,000 | 153,000 | 8 |
| 2009/05/20 | 148,100 | 150,100 | 148,000 | 150,000 | 5 |
| 2009/05/19 | 152,000 | 154,100 | 147,000 | 151,000 | 33 |
| 2009/05/18 | 150,000 | 165,000 | 147,000 | 161,000 | 46 |
| 2009/05/15 | 150,000 | 151,000 | 150,000 | 151,000 | 8 |
| 2009/05/14 | 150,000 | 151,000 | 150,000 | 150,000 | 18 |
| 2009/05/13 | 145,000 | 150,000 | 145,000 | 150,000 | 6 |
| 2009/05/11 | 156,000 | 156,000 | 156,000 | 156,000 | 1 |
| 2009/05/08 | 154,500 | 155,000 | 154,500 | 155,000 | 4 |
| 2009/05/07 | 152,000 | 154,000 | 150,000 | 154,000 | 5 |
| 2009/05/01 | 146,000 | 151,000 | 138,000 | 150,000 | 36 |
| 2009/04/30 | 169,000 | 169,000 | 147,000 | 148,000 | 38 |
| 2009/04/28 | 152,900 | 166,000 | 151,000 | 166,000 | 81 |
| 2009/04/27 | 154,000 | 158,000 | 148,500 | 157,800 | 38 |
| 2009/04/24 | 153,000 | 154,000 | 153,000 | 153,300 | 17 |
| 2009/04/23 | 143,100 | 155,000 | 143,100 | 150,000 | 61 |
| 2009/04/22 | 149,500 | 150,000 | 146,000 | 150,000 | 23 |
| 2009/04/21 | 150,000 | 152,900 | 145,000 | 152,500 | 38 |
| 2009/04/20 | 152,100 | 155,000 | 152,100 | 153,000 | 5 |
| 2009/04/17 | 154,500 | 158,000 | 151,000 | 158,000 | 30 |
| 2009/04/16 | 154,000 | 155,000 | 150,500 | 154,400 | 32 |
| 2009/04/15 | 154,900 | 154,900 | 150,000 | 154,000 | 13 |
| 2009/04/14 | 150,000 | 158,000 | 147,000 | 155,000 | 31 |
| 2009/04/13 | 150,000 | 157,800 | 150,000 | 155,000 | 19 |
| 2009/04/10 | 149,400 | 154,000 | 149,100 | 153,000 | 13 |
| 2009/04/09 | 156,000 | 158,000 | 151,500 | 155,000 | 23 |
| 2009/04/08 | 148,000 | 155,000 | 143,000 | 154,000 | 30 |
| 2009/04/07 | 157,000 | 158,000 | 151,000 | 154,000 | 43 |
| 2009/04/06 | 148,000 | 156,000 | 148,000 | 156,000 | 41 |
| 2009/04/03 | 163,100 | 163,900 | 155,000 | 157,000 | 43 |
| 2009/04/02 | 162,000 | 169,000 | 158,000 | 158,000 | 32 |
| 2009/04/01 | 168,000 | 169,000 | 156,000 | 159,000 | 33 |
| 2009/03/31 | 160,000 | 168,000 | 160,000 | 168,000 | 17 |
| 2009/03/30 | 169,900 | 170,500 | 152,000 | 152,000 | 26 |
| 2009/03/27 | 185,500 | 185,500 | 166,000 | 170,000 | 41 |
| 2009/03/26 | 182,100 | 203,900 | 182,100 | 191,500 | 23 |
| 2009/03/26 | 1 -> 2.00 分割 | ||||
| 2009/03/25 | 305,000 | 364,000 | 305,000 | 364,000 | 25 |
| 2009/03/24 | 341,000 | 341,000 | 304,000 | 320,000 | 21 |
| 2009/03/23 | 338,000 | 348,000 | 335,000 | 336,000 | 20 |
| 2009/03/19 | 340,000 | 345,000 | 329,000 | 333,000 | 29 |
| 2009/03/18 | 385,000 | 385,000 | 375,000 | 375,000 | 18 |
| 2009/03/17 | 426,000 | 430,000 | 425,000 | 425,000 | 7 |
| 2009/03/16 | 433,000 | 433,000 | 424,000 | 425,000 | 13 |
| 2009/03/13 | 445,000 | 465,000 | 425,000 | 442,000 | 29 |
| 2009/03/12 | 400,000 | 445,000 | 400,000 | 440,000 | 98 |
| 2009/03/11 | 400,000 | 415,000 | 385,000 | 400,000 | 74 |
| 2009/03/10 | 438,000 | 438,000 | 391,000 | 400,000 | 40 |
| 2009/03/09 | 475,000 | 475,000 | 430,000 | 440,000 | 29 |
| 2009/03/06 | 459,000 | 470,000 | 430,000 | 470,000 | 28 |
| 2009/03/05 | 427,000 | 471,000 | 427,000 | 454,000 | 42 |
| 2009/03/04 | 404,000 | 449,000 | 404,000 | 421,000 | 41 |
| 2009/03/03 | 340,000 | 400,000 | 320,000 | 399,000 | 26 |
| 2009/03/02 | 352,000 | 357,000 | 338,000 | 357,000 | 16 |
| 2009/02/27 | 340,000 | 380,000 | 323,000 | 330,000 | 52 |
| 2009/02/26 | 415,000 | 415,000 | 370,000 | 370,000 | 107 |
| 2009/02/25 | 465,000 | 465,000 | 420,000 | 420,000 | 41 |
| 2009/02/24 | 519,000 | 525,000 | 475,000 | 475,000 | 36 |
| 2009/02/23 | 550,000 | 560,000 | 515,000 | 529,000 | 33 |
| 2009/02/20 | 560,000 | 580,000 | 550,000 | 556,000 | 16 |
| 2009/02/19 | 524,000 | 560,000 | 465,000 | 560,000 | 95 |
| 2009/02/18 | 590,000 | 633,000 | 532,000 | 534,000 | 87 |
| 2009/02/17 | 620,000 | 630,000 | 620,000 | 630,000 | 107 |
| 2009/02/16 | 495,000 | 530,000 | 495,000 | 530,000 | 70 |
| 2009/02/13 | 430,000 | 480,000 | 430,000 | 480,000 | 53 |
| 2009/02/12 | 454,000 | 460,000 | 440,000 | 440,000 | 29 |
| 2009/02/10 | 462,000 | 468,000 | 435,000 | 454,000 | 63 |
| 2009/02/09 | 401,000 | 456,000 | 396,000 | 454,000 | 79 |
| 2009/02/06 | 445,000 | 468,000 | 415,000 | 421,000 | 163 |
| 2009/02/05 | 400,000 | 440,000 | 400,000 | 440,000 | 159 |
| 2009/02/04 | 360,000 | 390,000 | 360,000 | 390,000 | 20 |
| 2009/02/03 | 317,000 | 350,000 | 317,000 | 350,000 | 44 |
| 2009/02/02 | 302,000 | 315,000 | 300,000 | 312,000 | 45 |
| 2009/01/30 | 305,000 | 310,000 | 295,000 | 300,000 | 18 |
| 2009/01/29 | 295,000 | 318,000 | 295,000 | 300,000 | 12 |
| 2009/01/28 | 283,000 | 294,000 | 280,000 | 294,000 | 19 |
| 2009/01/27 | 270,000 | 280,000 | 266,000 | 280,000 | 35 |
| 2009/01/26 | 255,000 | 265,000 | 255,000 | 265,000 | 41 |
| 2009/01/23 | 248,000 | 260,000 | 248,000 | 260,000 | 6 |
| 2009/01/22 | 259,000 | 260,000 | 250,000 | 256,000 | 13 |
| 2009/01/21 | 255,000 | 258,000 | 255,000 | 258,000 | 12 |
| 2009/01/20 | 248,000 | 255,000 | 245,000 | 252,000 | 39 |
| 2009/01/19 | 233,000 | 252,000 | 233,000 | 250,000 | 32 |
| 2009/01/16 | 236,000 | 241,000 | 235,000 | 241,000 | 14 |
| 2009/01/15 | 240,000 | 240,000 | 232,000 | 238,000 | 12 |
| 2009/01/14 | 240,000 | 242,000 | 240,000 | 242,000 | 6 |
| 2009/01/13 | 242,000 | 245,000 | 225,000 | 242,000 | 15 |
| 2009/01/09 | 240,000 | 242,000 | 236,000 | 242,000 | 13 |
| 2009/01/08 | 212,000 | 240,000 | 212,000 | 240,000 | 13 |
| 2009/01/07 | 231,100 | 245,000 | 209,000 | 245,000 | 34 |
| 2009/01/06 | 256,000 | 256,000 | 240,000 | 249,000 | 26 |
| 2009/01/05 | 248,000 | 255,000 | 248,000 | 254,500 | 14 |