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 |
|---|---|---|---|---|---|
| 2010/12/30 | 39,600 | 41,700 | 39,500 | 41,700 | 10 |
| 2010/12/29 | 42,000 | 42,000 | 41,000 | 41,700 | 4 |
| 2010/12/28 | 0 | 0 | 0 | 41,500 | 0 |
| 2010/12/27 | 40,900 | 41,500 | 40,900 | 41,500 | 2 |
| 2010/12/24 | 39,500 | 40,200 | 39,500 | 40,200 | 5 |
| 2010/12/21 | 38,350 | 41,200 | 38,350 | 41,000 | 12 |
| 2010/12/20 | 40,500 | 41,200 | 40,500 | 41,200 | 4 |
| 2010/12/17 | 41,000 | 41,700 | 40,200 | 41,700 | 7 |
| 2010/12/16 | 41,000 | 41,100 | 39,700 | 39,900 | 8 |
| 2010/12/15 | 39,950 | 41,400 | 39,900 | 41,000 | 10 |
| 2010/12/14 | 38,900 | 42,000 | 38,900 | 40,600 | 39 |
| 2010/12/13 | 36,850 | 37,850 | 36,800 | 37,850 | 13 |
| 2010/12/10 | 36,750 | 36,750 | 36,650 | 36,650 | 2 |
| 2010/12/09 | 36,800 | 36,900 | 36,200 | 36,500 | 7 |
| 2010/12/08 | 36,000 | 36,450 | 36,000 | 36,350 | 5 |
| 2010/12/07 | 35,000 | 37,100 | 35,000 | 35,400 | 33 |
| 2010/12/06 | 34,400 | 34,700 | 34,400 | 34,700 | 5 |
| 2010/12/03 | 33,800 | 34,500 | 33,800 | 34,500 | 5 |
| 2010/12/02 | 34,500 | 34,500 | 34,500 | 34,500 | 2 |
| 2010/12/01 | 34,000 | 34,700 | 34,000 | 34,700 | 5 |
| 2010/11/30 | 34,100 | 34,200 | 34,100 | 34,200 | 2 |
| 2010/11/29 | 0 | 0 | 0 | 35,350 | 0 |
| 2010/11/26 | 35,350 | 35,350 | 35,350 | 35,350 | 1 |
| 2010/11/25 | 34,300 | 34,750 | 34,300 | 34,750 | 17 |
| 2010/11/24 | 33,900 | 34,400 | 33,600 | 34,000 | 21 |
| 2010/11/22 | 35,000 | 35,500 | 35,000 | 35,500 | 11 |
| 2010/11/19 | 33,500 | 34,550 | 33,500 | 34,500 | 6 |
| 2010/11/18 | 32,500 | 33,100 | 32,100 | 33,100 | 29 |
| 2010/11/17 | 34,600 | 34,600 | 34,600 | 34,600 | 1 |
| 2010/11/16 | 0 | 0 | 0 | 34,700 | 0 |
| 2010/11/15 | 0 | 0 | 0 | 34,700 | 0 |
| 2010/11/12 | 34,800 | 34,800 | 34,000 | 34,700 | 5 |
| 2010/11/11 | 33,600 | 34,800 | 33,600 | 34,800 | 20 |
| 2010/11/10 | 31,650 | 32,400 | 31,650 | 32,400 | 6 |
| 2010/11/09 | 32,000 | 32,000 | 31,600 | 31,600 | 9 |
| 2010/11/08 | 32,200 | 32,200 | 31,500 | 31,500 | 4 |
| 2010/11/05 | 31,300 | 31,800 | 31,300 | 31,800 | 5 |
| 2010/11/04 | 30,500 | 31,300 | 30,500 | 31,300 | 3 |
| 2010/11/02 | 30,850 | 30,850 | 30,850 | 30,850 | 13 |
| 2010/11/01 | 31,300 | 31,300 | 30,200 | 30,600 | 22 |
| 2010/10/29 | 31,800 | 32,100 | 31,400 | 31,400 | 9 |
| 2010/10/28 | 31,550 | 32,550 | 31,100 | 31,100 | 11 |
| 2010/10/27 | 32,350 | 32,850 | 31,000 | 31,000 | 34 |
| 2010/10/26 | 37,000 | 37,000 | 35,050 | 35,050 | 31 |
| 2010/10/25 | 35,050 | 36,700 | 35,050 | 36,550 | 29 |
| 2010/10/22 | 37,750 | 37,850 | 37,750 | 37,850 | 6 |
| 2010/10/21 | 37,750 | 37,750 | 37,750 | 37,750 | 1 |
| 2010/10/20 | 37,700 | 37,700 | 36,750 | 36,750 | 3 |
| 2010/10/19 | 37,500 | 37,900 | 37,200 | 37,900 | 4 |
| 2010/10/18 | 37,500 | 37,500 | 37,000 | 37,500 | 6 |
| 2010/10/15 | 37,000 | 37,400 | 37,000 | 37,400 | 14 |
| 2010/10/14 | 37,100 | 37,250 | 36,550 | 37,250 | 5 |
| 2010/10/13 | 38,350 | 38,350 | 37,400 | 38,050 | 17 |
| 2010/10/12 | 38,500 | 38,500 | 38,350 | 38,350 | 5 |
| 2010/10/08 | 37,100 | 37,100 | 36,400 | 36,400 | 2 |
| 2010/10/07 | 36,200 | 36,250 | 36,200 | 36,250 | 5 |
| 2010/10/06 | 35,600 | 36,150 | 35,600 | 36,150 | 12 |
| 2010/10/05 | 35,400 | 35,650 | 35,400 | 35,400 | 3 |
| 2010/10/04 | 36,800 | 36,800 | 36,000 | 36,000 | 3 |
| 2010/10/01 | 35,250 | 36,900 | 35,250 | 36,900 | 14 |
| 2010/09/30 | 38,650 | 38,650 | 34,500 | 35,950 | 31 |
| 2010/09/29 | 39,100 | 39,350 | 39,100 | 39,350 | 4 |
| 2010/09/28 | 39,000 | 39,100 | 39,000 | 39,100 | 14 |
| 2010/09/27 | 35,600 | 39,400 | 35,600 | 39,400 | 18 |
| 2010/09/24 | 35,900 | 35,900 | 35,300 | 35,300 | 5 |
| 2010/09/22 | 35,800 | 35,950 | 35,800 | 35,950 | 2 |
| 2010/09/21 | 35,650 | 36,000 | 35,650 | 36,000 | 4 |
| 2010/09/17 | 34,600 | 34,950 | 34,600 | 34,950 | 2 |
| 2010/09/16 | 35,000 | 35,000 | 34,600 | 34,600 | 4 |
| 2010/09/15 | 34,500 | 34,500 | 34,500 | 34,500 | 2 |
| 2010/09/14 | 0 | 0 | 0 | 35,000 | 0 |
| 2010/09/13 | 35,000 | 35,000 | 34,500 | 35,000 | 7 |
| 2010/09/10 | 34,450 | 34,450 | 34,450 | 34,450 | 1 |
| 2010/09/09 | 34,350 | 34,350 | 34,300 | 34,300 | 5 |
| 2010/09/08 | 35,200 | 35,200 | 34,500 | 34,600 | 7 |
| 2010/09/07 | 35,900 | 35,900 | 35,900 | 35,900 | 1 |
| 2010/09/06 | 36,000 | 36,000 | 36,000 | 36,000 | 3 |
| 2010/09/03 | 0 | 0 | 0 | 36,000 | 0 |
| 2010/09/02 | 36,000 | 36,000 | 36,000 | 36,000 | 6 |
| 2010/09/01 | 35,900 | 35,900 | 35,900 | 35,900 | 4 |
| 2010/08/31 | 35,700 | 35,700 | 35,700 | 35,700 | 1 |
| 2010/08/30 | 35,000 | 35,700 | 35,000 | 35,700 | 11 |
| 2010/08/27 | 34,000 | 34,500 | 34,000 | 34,500 | 3 |
| 2010/08/26 | 34,000 | 34,100 | 33,050 | 33,800 | 17 |
| 2010/08/25 | 36,200 | 36,200 | 34,000 | 34,700 | 30 |
| 2010/08/24 | 35,000 | 36,900 | 34,500 | 36,900 | 13 |
| 2010/08/23 | 35,000 | 35,200 | 35,000 | 35,000 | 5 |
| 2010/08/20 | 35,700 | 36,000 | 34,550 | 34,700 | 17 |
| 2010/08/19 | 35,300 | 35,300 | 35,300 | 35,300 | 2 |
| 2010/08/18 | 34,200 | 35,300 | 34,200 | 35,300 | 8 |
| 2010/08/17 | 34,300 | 34,900 | 34,300 | 34,900 | 2 |
| 2010/08/16 | 0 | 0 | 0 | 35,000 | 0 |
| 2010/08/13 | 34,300 | 35,000 | 34,300 | 35,000 | 6 |
| 2010/08/12 | 35,600 | 35,600 | 34,500 | 35,000 | 25 |
| 2010/08/11 | 36,000 | 36,000 | 36,000 | 36,000 | 4 |
| 2010/08/10 | 35,700 | 36,500 | 35,700 | 36,100 | 8 |
| 2010/08/09 | 0 | 0 | 0 | 35,650 | 0 |
| 2010/08/06 | 35,750 | 35,750 | 35,650 | 35,650 | 7 |
| 2010/08/05 | 36,350 | 36,350 | 35,700 | 35,700 | 5 |
| 2010/08/04 | 36,400 | 36,400 | 35,900 | 35,900 | 3 |
| 2010/08/03 | 35,800 | 36,400 | 35,600 | 36,400 | 6 |
| 2010/08/02 | 35,900 | 36,400 | 35,900 | 36,000 | 23 |
| 2010/07/30 | 36,500 | 36,500 | 36,400 | 36,400 | 11 |
| 2010/07/29 | 37,950 | 38,000 | 36,600 | 37,200 | 17 |
| 2010/07/28 | 36,100 | 36,800 | 36,100 | 36,800 | 3 |
| 2010/07/27 | 36,300 | 37,400 | 36,300 | 36,350 | 20 |
| 2010/07/26 | 35,500 | 36,100 | 35,500 | 36,100 | 24 |
| 2010/07/23 | 36,050 | 36,100 | 35,600 | 36,100 | 9 |
| 2010/07/22 | 36,700 | 36,700 | 36,050 | 36,050 | 3 |
| 2010/07/21 | 36,500 | 36,800 | 36,500 | 36,700 | 13 |
| 2010/07/20 | 36,100 | 36,100 | 36,000 | 36,000 | 5 |
| 2010/07/16 | 37,350 | 37,350 | 36,700 | 36,750 | 11 |
| 2010/07/15 | 37,900 | 37,900 | 37,200 | 37,900 | 6 |
| 2010/07/14 | 38,000 | 38,000 | 37,900 | 37,900 | 2 |
| 2010/07/13 | 37,000 | 37,350 | 36,650 | 37,350 | 5 |
| 2010/07/12 | 37,200 | 37,200 | 37,200 | 37,200 | 3 |
| 2010/07/09 | 37,700 | 37,700 | 37,600 | 37,600 | 10 |
| 2010/07/08 | 38,000 | 38,400 | 37,300 | 37,900 | 9 |
| 2010/07/07 | 37,700 | 38,000 | 37,600 | 38,000 | 8 |
| 2010/07/06 | 36,150 | 38,000 | 36,100 | 38,000 | 39 |
| 2010/07/05 | 37,700 | 38,000 | 37,700 | 38,000 | 11 |
| 2010/07/02 | 35,100 | 37,300 | 35,100 | 36,500 | 18 |
| 2010/07/01 | 38,000 | 38,000 | 35,800 | 36,500 | 59 |
| 2010/06/30 | 39,800 | 39,800 | 37,600 | 37,900 | 24 |
| 2010/06/29 | 40,350 | 40,500 | 40,000 | 40,000 | 37 |
| 2010/06/28 | 41,500 | 42,700 | 40,700 | 40,750 | 14 |
| 2010/06/25 | 40,900 | 41,400 | 40,400 | 41,300 | 68 |
| 2010/06/24 | 0 | 0 | 0 | 43,000 | 0 |
| 2010/06/23 | 43,000 | 43,000 | 43,000 | 43,000 | 4 |
| 2010/06/22 | 43,150 | 43,500 | 43,000 | 43,500 | 10 |
| 2010/06/21 | 42,100 | 44,500 | 42,100 | 44,500 | 23 |
| 2010/06/18 | 44,900 | 44,900 | 43,500 | 43,500 | 19 |
| 2010/06/17 | 44,500 | 44,800 | 44,500 | 44,800 | 5 |
| 2010/06/16 | 44,200 | 46,600 | 43,700 | 46,600 | 41 |
| 2010/06/15 | 44,050 | 44,750 | 42,700 | 44,200 | 58 |
| 2010/06/14 | 44,600 | 45,300 | 44,600 | 44,750 | 8 |
| 2010/06/11 | 44,000 | 45,000 | 44,000 | 45,000 | 6 |
| 2010/06/10 | 45,900 | 45,900 | 45,900 | 45,900 | 1 |
| 2010/06/09 | 46,200 | 46,200 | 44,900 | 44,900 | 8 |
| 2010/06/08 | 46,200 | 46,200 | 46,200 | 46,200 | 1 |
| 2010/06/07 | 45,100 | 46,500 | 44,900 | 46,000 | 10 |
| 2010/06/04 | 46,000 | 46,500 | 46,000 | 46,500 | 3 |
| 2010/06/03 | 45,300 | 46,000 | 45,100 | 46,000 | 8 |
| 2010/06/02 | 46,000 | 46,000 | 46,000 | 46,000 | 2 |
| 2010/06/01 | 46,250 | 46,500 | 46,250 | 46,500 | 5 |
| 2010/05/31 | 45,800 | 46,250 | 45,200 | 46,250 | 8 |
| 2010/05/28 | 43,900 | 44,400 | 43,900 | 44,400 | 3 |
| 2010/05/27 | 43,550 | 44,500 | 43,550 | 44,500 | 7 |
| 2010/05/26 | 43,800 | 43,900 | 43,200 | 43,550 | 19 |
| 2010/05/25 | 45,150 | 45,300 | 43,500 | 45,200 | 53 |
| 2010/05/24 | 46,300 | 46,300 | 45,000 | 45,400 | 26 |
| 2010/05/21 | 45,500 | 45,600 | 44,400 | 45,600 | 53 |
| 2010/05/20 | 45,500 | 46,200 | 45,450 | 46,200 | 28 |
| 2010/05/19 | 46,600 | 46,600 | 45,700 | 46,600 | 41 |
| 2010/05/18 | 47,750 | 47,750 | 46,000 | 46,500 | 28 |
| 2010/05/17 | 48,000 | 48,050 | 47,700 | 47,700 | 19 |
| 2010/05/14 | 48,200 | 48,500 | 47,300 | 48,500 | 25 |
| 2010/05/13 | 48,000 | 48,000 | 48,000 | 48,000 | 10 |
| 2010/05/12 | 51,100 | 51,100 | 48,000 | 48,700 | 27 |
| 2010/05/11 | 50,200 | 50,300 | 49,000 | 49,000 | 28 |
| 2010/05/10 | 49,500 | 50,100 | 49,500 | 50,000 | 39 |
| 2010/05/07 | 51,900 | 51,900 | 49,900 | 49,950 | 105 |
| 2010/05/06 | 53,900 | 53,900 | 52,400 | 52,900 | 33 |
| 2010/04/30 | 52,500 | 54,400 | 52,100 | 54,400 | 48 |
| 2010/04/28 | 54,500 | 54,500 | 53,000 | 54,500 | 18 |
| 2010/04/27 | 54,300 | 55,500 | 54,300 | 55,500 | 15 |
| 2010/04/26 | 54,300 | 54,500 | 53,500 | 54,300 | 25 |
| 2010/04/23 | 53,500 | 54,000 | 53,000 | 54,000 | 17 |
| 2010/04/22 | 52,500 | 53,500 | 51,300 | 53,500 | 34 |
| 2010/04/21 | 51,500 | 53,400 | 51,500 | 52,400 | 18 |
| 2010/04/20 | 53,800 | 54,400 | 50,600 | 52,000 | 125 |
| 2010/04/19 | 57,700 | 57,800 | 53,500 | 55,800 | 63 |
| 2010/04/16 | 55,700 | 57,000 | 54,300 | 57,000 | 174 |
| 2010/04/15 | 53,900 | 55,500 | 53,100 | 55,500 | 77 |
| 2010/04/14 | 52,800 | 55,900 | 52,400 | 53,900 | 167 |
| 2010/04/13 | 52,600 | 52,600 | 50,500 | 52,400 | 35 |
| 2010/04/12 | 51,300 | 52,400 | 51,200 | 52,400 | 83 |
| 2010/04/09 | 50,100 | 50,100 | 49,500 | 49,600 | 40 |
| 2010/04/08 | 49,650 | 50,400 | 49,500 | 50,000 | 46 |
| 2010/04/07 | 50,300 | 51,800 | 49,500 | 50,000 | 134 |
| 2010/04/06 | 56,300 | 56,300 | 49,200 | 49,950 | 427 |
| 2010/04/05 | 48,550 | 55,300 | 48,500 | 55,300 | 174 |
| 2010/04/02 | 47,350 | 48,700 | 47,300 | 48,200 | 52 |
| 2010/04/01 | 47,900 | 48,200 | 47,050 | 47,500 | 36 |
| 2010/03/31 | 47,900 | 47,900 | 47,550 | 47,550 | 7 |
| 2010/03/30 | 48,700 | 48,700 | 47,100 | 47,200 | 17 |
| 2010/03/29 | 47,000 | 48,000 | 47,000 | 48,000 | 22 |
| 2010/03/26 | 48,550 | 48,550 | 47,000 | 47,300 | 35 |
| 2010/03/25 | 46,800 | 47,200 | 46,200 | 47,200 | 22 |
| 2010/03/24 | 47,250 | 47,250 | 45,700 | 46,150 | 46 |
| 2010/03/23 | 47,000 | 47,250 | 46,000 | 47,250 | 52 |
| 2010/03/19 | 46,700 | 47,500 | 45,300 | 47,300 | 73 |
| 2010/03/18 | 47,000 | 47,700 | 47,000 | 47,700 | 25 |
| 2010/03/17 | 47,600 | 47,850 | 47,000 | 47,500 | 80 |
| 2010/03/16 | 52,000 | 52,000 | 48,700 | 50,000 | 43 |
| 2010/03/15 | 48,900 | 51,500 | 48,900 | 51,400 | 30 |
| 2010/03/12 | 48,000 | 48,600 | 48,000 | 48,500 | 11 |
| 2010/03/11 | 48,500 | 48,500 | 48,100 | 48,300 | 15 |
| 2010/03/10 | 47,200 | 47,900 | 47,200 | 47,900 | 5 |
| 2010/03/09 | 47,400 | 47,900 | 47,400 | 47,900 | 7 |
| 2010/03/08 | 47,850 | 47,850 | 46,950 | 47,600 | 12 |
| 2010/03/04 | 47,800 | 49,250 | 47,750 | 49,250 | 10 |
| 2010/03/03 | 47,600 | 49,500 | 47,400 | 48,850 | 43 |
| 2010/03/02 | 47,900 | 47,900 | 47,900 | 47,900 | 2 |
| 2010/03/01 | 48,500 | 48,600 | 48,500 | 48,600 | 2 |
| 2010/02/26 | 47,100 | 47,800 | 46,950 | 47,800 | 72 |
| 2010/02/25 | 48,100 | 49,000 | 47,350 | 47,800 | 35 |
| 2010/02/24 | 48,500 | 48,900 | 48,500 | 48,800 | 7 |
| 2010/02/23 | 47,300 | 47,800 | 46,800 | 47,800 | 7 |
| 2010/02/22 | 47,100 | 47,800 | 46,200 | 47,800 | 20 |
| 2010/02/19 | 47,400 | 48,000 | 47,300 | 47,800 | 7 |
| 2010/02/18 | 47,700 | 48,500 | 47,700 | 48,500 | 7 |
| 2010/02/17 | 47,850 | 48,200 | 47,100 | 47,100 | 10 |
| 2010/02/16 | 48,100 | 48,300 | 47,400 | 47,600 | 16 |
| 2010/02/15 | 50,000 | 50,000 | 48,000 | 48,100 | 12 |
| 2010/02/12 | 51,000 | 51,500 | 48,500 | 49,700 | 23 |
| 2010/02/10 | 47,200 | 50,000 | 46,500 | 50,000 | 33 |
| 2010/02/09 | 46,100 | 46,900 | 46,000 | 46,900 | 27 |
| 2010/02/08 | 49,000 | 50,000 | 47,250 | 47,250 | 23 |
| 2010/02/05 | 47,700 | 47,900 | 47,200 | 47,700 | 32 |
| 2010/02/04 | 49,200 | 49,250 | 48,200 | 48,200 | 41 |
| 2010/02/03 | 49,600 | 50,100 | 48,500 | 49,900 | 69 |
| 2010/02/02 | 53,000 | 53,000 | 49,200 | 51,000 | 90 |
| 2010/02/01 | 56,400 | 56,400 | 48,300 | 53,000 | 154 |
| 2010/01/29 | 57,600 | 58,500 | 53,500 | 57,400 | 62 |
| 2010/01/28 | 54,500 | 59,900 | 52,200 | 58,600 | 128 |
| 2010/01/27 | 57,900 | 63,700 | 56,500 | 58,000 | 488 |
| 2010/01/26 | 49,500 | 56,000 | 49,500 | 55,900 | 142 |
| 2010/01/25 | 48,500 | 50,000 | 48,000 | 49,900 | 20 |
| 2010/01/22 | 48,450 | 48,650 | 48,300 | 48,650 | 15 |
| 2010/01/21 | 48,200 | 48,600 | 48,200 | 48,600 | 12 |
| 2010/01/20 | 48,000 | 48,500 | 47,500 | 48,300 | 22 |
| 2010/01/19 | 48,000 | 48,500 | 48,000 | 48,300 | 10 |
| 2010/01/18 | 47,500 | 47,700 | 47,100 | 47,700 | 30 |
| 2010/01/15 | 45,900 | 47,000 | 45,800 | 47,000 | 14 |
| 2010/01/14 | 45,550 | 46,200 | 45,550 | 46,000 | 28 |
| 2010/01/13 | 47,050 | 47,500 | 46,500 | 46,500 | 28 |
| 2010/01/12 | 47,350 | 47,400 | 46,650 | 47,400 | 37 |
| 2010/01/08 | 47,000 | 47,000 | 46,000 | 46,700 | 9 |
| 2010/01/07 | 48,000 | 48,000 | 46,500 | 46,500 | 3 |
| 2010/01/06 | 47,700 | 49,100 | 46,000 | 46,000 | 15 |
| 2010/01/05 | 44,500 | 48,950 | 44,500 | 48,400 | 30 |
| 2010/01/04 | 46,000 | 46,000 | 44,150 | 44,150 | 36 |