アエリア(3758)の株価時系列情報
アエリア(3758)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 163,000 | 165,000 | 157,000 | 160,000 | 91 |
| 2007/12/27 | 165,000 | 166,000 | 164,000 | 165,000 | 88 |
| 2007/12/26 | 162,000 | 167,000 | 161,000 | 164,000 | 137 |
| 2007/12/25 | 161,000 | 164,000 | 159,000 | 160,000 | 101 |
| 2007/12/21 | 161,000 | 164,000 | 159,000 | 160,000 | 119 |
| 2007/12/20 | 165,000 | 166,000 | 160,000 | 160,000 | 144 |
| 2007/12/19 | 170,000 | 171,000 | 165,000 | 165,000 | 137 |
| 2007/12/18 | 171,000 | 182,000 | 164,000 | 171,000 | 410 |
| 2007/12/17 | 162,000 | 193,000 | 158,000 | 175,000 | 939 |
| 2007/12/14 | 170,000 | 170,000 | 162,000 | 163,000 | 88 |
| 2007/12/13 | 173,000 | 173,000 | 166,000 | 166,000 | 117 |
| 2007/12/12 | 169,000 | 173,000 | 166,000 | 173,000 | 122 |
| 2007/12/11 | 169,000 | 172,000 | 166,000 | 172,000 | 60 |
| 2007/12/10 | 172,000 | 173,000 | 169,000 | 169,000 | 35 |
| 2007/12/07 | 173,000 | 174,000 | 172,000 | 172,000 | 47 |
| 2007/12/06 | 176,000 | 178,000 | 171,000 | 172,000 | 117 |
| 2007/12/05 | 172,000 | 175,000 | 169,000 | 175,000 | 92 |
| 2007/12/04 | 181,000 | 183,000 | 170,000 | 172,000 | 162 |
| 2007/12/03 | 175,000 | 181,000 | 175,000 | 181,000 | 136 |
| 2007/11/30 | 178,000 | 179,000 | 174,000 | 177,000 | 71 |
| 2007/11/29 | 178,000 | 183,000 | 174,000 | 177,000 | 249 |
| 2007/11/28 | 171,000 | 177,000 | 170,000 | 173,000 | 137 |
| 2007/11/27 | 161,000 | 172,000 | 159,000 | 169,000 | 147 |
| 2007/11/26 | 166,000 | 168,000 | 161,000 | 165,000 | 79 |
| 2007/11/22 | 163,000 | 168,000 | 161,000 | 165,000 | 118 |
| 2007/11/21 | 170,000 | 172,000 | 166,000 | 166,000 | 57 |
| 2007/11/20 | 167,000 | 175,000 | 164,000 | 172,000 | 155 |
| 2007/11/19 | 176,000 | 179,000 | 171,000 | 172,000 | 127 |
| 2007/11/16 | 170,000 | 177,000 | 170,000 | 176,000 | 137 |
| 2007/11/15 | 179,000 | 181,000 | 174,000 | 174,000 | 277 |
| 2007/11/14 | 182,000 | 185,000 | 180,000 | 183,000 | 237 |
| 2007/11/13 | 170,000 | 179,000 | 169,000 | 177,000 | 184 |
| 2007/11/12 | 167,000 | 170,000 | 163,000 | 166,000 | 338 |
| 2007/11/09 | 180,000 | 181,000 | 175,000 | 176,000 | 223 |
| 2007/11/08 | 170,000 | 185,000 | 170,000 | 183,000 | 207 |
| 2007/11/07 | 184,000 | 188,000 | 171,000 | 175,000 | 280 |
| 2007/11/06 | 190,000 | 193,000 | 177,000 | 178,000 | 341 |
| 2007/11/05 | 206,000 | 207,000 | 192,000 | 192,000 | 199 |
| 2007/11/02 | 199,000 | 207,000 | 198,000 | 203,000 | 209 |
| 2007/11/01 | 213,000 | 216,000 | 203,000 | 207,000 | 371 |
| 2007/10/31 | 210,000 | 213,000 | 207,000 | 213,000 | 223 |
| 2007/10/30 | 221,000 | 221,000 | 212,000 | 214,000 | 260 |
| 2007/10/29 | 215,000 | 223,000 | 215,000 | 217,000 | 681 |
| 2007/10/26 | 202,000 | 214,000 | 202,000 | 209,000 | 239 |
| 2007/10/25 | 224,000 | 224,000 | 204,000 | 205,000 | 457 |
| 2007/10/24 | 225,000 | 228,000 | 220,000 | 220,000 | 754 |
| 2007/10/23 | 222,000 | 232,000 | 214,000 | 221,000 | 1,135 |
| 2007/10/22 | 204,000 | 218,000 | 202,000 | 216,000 | 328 |
| 2007/10/19 | 219,000 | 223,000 | 211,000 | 219,000 | 652 |
| 2007/10/18 | 203,000 | 219,000 | 199,000 | 219,000 | 545 |
| 2007/10/17 | 196,000 | 211,000 | 191,000 | 198,000 | 503 |
| 2007/10/16 | 204,000 | 204,000 | 194,000 | 199,000 | 560 |
| 2007/10/15 | 227,000 | 233,000 | 212,000 | 212,000 | 566 |
| 2007/10/12 | 220,000 | 229,000 | 217,000 | 223,000 | 551 |
| 2007/10/11 | 217,000 | 224,000 | 213,000 | 218,000 | 860 |
| 2007/10/10 | 230,000 | 235,000 | 210,000 | 213,000 | 1,511 |
| 2007/10/09 | 195,000 | 221,000 | 195,000 | 220,000 | 1,482 |
| 2007/10/05 | 183,000 | 191,000 | 180,000 | 191,000 | 276 |
| 2007/10/04 | 183,000 | 189,000 | 178,000 | 182,000 | 424 |
| 2007/10/03 | 172,000 | 188,000 | 172,000 | 186,000 | 722 |
| 2007/10/02 | 174,000 | 177,000 | 171,000 | 172,000 | 255 |
| 2007/10/01 | 175,000 | 179,000 | 168,000 | 171,000 | 391 |
| 2007/09/28 | 172,000 | 172,000 | 157,000 | 161,000 | 227 |
| 2007/09/27 | 161,000 | 171,000 | 160,000 | 167,000 | 396 |
| 2007/09/26 | 145,000 | 163,000 | 145,000 | 163,000 | 418 |
| 2007/09/25 | 145,000 | 148,000 | 142,000 | 145,000 | 270 |
| 2007/09/21 | 148,000 | 151,000 | 147,000 | 147,000 | 145 |
| 2007/09/20 | 152,000 | 154,000 | 152,000 | 152,000 | 122 |
| 2007/09/19 | 155,000 | 159,000 | 154,000 | 154,000 | 148 |
| 2007/09/18 | 155,000 | 156,000 | 150,000 | 152,000 | 151 |
| 2007/09/14 | 159,000 | 162,000 | 149,000 | 154,000 | 326 |
| 2007/09/13 | 169,000 | 171,000 | 159,000 | 160,000 | 587 |
| 2007/09/12 | 168,000 | 191,000 | 164,000 | 172,000 | 2,564 |
| 2007/09/11 | 163,000 | 165,000 | 158,000 | 165,000 | 198 |
| 2007/09/10 | 163,000 | 166,000 | 162,000 | 162,000 | 247 |
| 2007/09/07 | 177,000 | 178,000 | 172,000 | 174,000 | 162 |
| 2007/09/06 | 175,000 | 187,000 | 172,000 | 178,000 | 384 |
| 2007/09/05 | 182,000 | 189,000 | 178,000 | 178,000 | 335 |
| 2007/09/04 | 181,000 | 184,000 | 181,000 | 182,000 | 166 |
| 2007/09/03 | 185,000 | 185,000 | 181,000 | 182,000 | 198 |
| 2007/08/31 | 180,000 | 185,000 | 180,000 | 185,000 | 174 |
| 2007/08/30 | 182,000 | 183,000 | 180,000 | 180,000 | 161 |
| 2007/08/29 | 174,000 | 180,000 | 174,000 | 180,000 | 158 |
| 2007/08/28 | 179,000 | 180,000 | 178,000 | 180,000 | 183 |
| 2007/08/27 | 184,000 | 185,000 | 180,000 | 182,000 | 128 |
| 2007/08/24 | 188,000 | 191,000 | 179,000 | 180,000 | 260 |
| 2007/08/23 | 193,000 | 193,000 | 187,000 | 191,000 | 234 |
| 2007/08/22 | 181,000 | 190,000 | 181,000 | 190,000 | 180 |
| 2007/08/21 | 175,000 | 182,000 | 172,000 | 181,000 | 173 |
| 2007/08/20 | 185,000 | 186,000 | 175,000 | 176,000 | 232 |
| 2007/08/17 | 187,000 | 188,000 | 170,000 | 174,000 | 588 |
| 2007/08/16 | 196,000 | 198,000 | 185,000 | 190,000 | 351 |
| 2007/08/15 | 208,000 | 214,000 | 200,000 | 201,000 | 352 |
| 2007/08/14 | 203,000 | 207,000 | 199,000 | 207,000 | 116 |
| 2007/08/13 | 200,000 | 204,000 | 199,000 | 201,000 | 133 |
| 2007/08/10 | 203,000 | 210,000 | 198,000 | 205,000 | 254 |
| 2007/08/09 | 206,000 | 214,000 | 202,000 | 210,000 | 227 |
| 2007/08/08 | 215,000 | 216,000 | 202,000 | 204,000 | 284 |
| 2007/08/07 | 221,000 | 222,000 | 215,000 | 215,000 | 92 |
| 2007/08/06 | 225,000 | 225,000 | 219,000 | 221,000 | 140 |
| 2007/08/03 | 227,000 | 227,000 | 222,000 | 224,000 | 74 |
| 2007/08/02 | 224,000 | 226,000 | 219,000 | 226,000 | 93 |
| 2007/08/01 | 226,000 | 226,000 | 220,000 | 221,000 | 130 |
| 2007/07/31 | 229,000 | 231,000 | 226,000 | 226,000 | 126 |
| 2007/07/30 | 223,000 | 227,000 | 223,000 | 227,000 | 65 |
| 2007/07/27 | 224,000 | 230,000 | 223,000 | 226,000 | 162 |
| 2007/07/26 | 228,000 | 236,000 | 228,000 | 233,000 | 126 |
| 2007/07/25 | 230,000 | 239,000 | 230,000 | 230,000 | 271 |
| 2007/07/24 | 223,000 | 229,000 | 222,000 | 228,000 | 80 |
| 2007/07/23 | 222,000 | 225,000 | 219,000 | 223,000 | 119 |
| 2007/07/20 | 226,000 | 230,000 | 222,000 | 222,000 | 175 |
| 2007/07/19 | 232,000 | 232,000 | 226,000 | 226,000 | 115 |
| 2007/07/18 | 227,000 | 235,000 | 227,000 | 232,000 | 144 |
| 2007/07/17 | 229,000 | 235,000 | 228,000 | 229,000 | 162 |
| 2007/07/13 | 232,000 | 233,000 | 227,000 | 228,000 | 207 |
| 2007/07/12 | 238,000 | 239,000 | 230,000 | 231,000 | 224 |
| 2007/07/11 | 239,000 | 244,000 | 236,000 | 236,000 | 189 |
| 2007/07/10 | 241,000 | 244,000 | 239,000 | 239,000 | 105 |
| 2007/07/09 | 241,000 | 243,000 | 240,000 | 241,000 | 143 |
| 2007/07/06 | 242,000 | 247,000 | 242,000 | 243,000 | 189 |
| 2007/07/05 | 246,000 | 251,000 | 240,000 | 242,000 | 261 |
| 2007/07/04 | 246,000 | 247,000 | 242,000 | 245,000 | 145 |
| 2007/07/03 | 247,000 | 247,000 | 242,000 | 242,000 | 152 |
| 2007/07/02 | 238,000 | 248,000 | 238,000 | 244,000 | 246 |
| 2007/06/29 | 242,000 | 242,000 | 235,000 | 237,000 | 207 |
| 2007/06/28 | 236,000 | 243,000 | 236,000 | 243,000 | 140 |
| 2007/06/27 | 240,000 | 242,000 | 232,000 | 233,000 | 166 |
| 2007/06/26 | 248,000 | 249,000 | 237,000 | 242,000 | 242 |
| 2007/06/25 | 253,000 | 256,000 | 243,000 | 244,000 | 347 |
| 2007/06/22 | 256,000 | 259,000 | 253,000 | 255,000 | 157 |
| 2007/06/21 | 255,000 | 263,000 | 252,000 | 254,000 | 359 |
| 2007/06/20 | 262,000 | 265,000 | 255,000 | 257,000 | 147 |
| 2007/06/19 | 269,000 | 269,000 | 259,000 | 263,000 | 269 |
| 2007/06/18 | 270,000 | 273,000 | 265,000 | 269,000 | 290 |
| 2007/06/15 | 272,000 | 273,000 | 266,000 | 270,000 | 330 |
| 2007/06/14 | 264,000 | 271,000 | 258,000 | 271,000 | 608 |
| 2007/06/13 | 255,000 | 263,000 | 253,000 | 260,000 | 302 |
| 2007/06/12 | 248,000 | 257,000 | 248,000 | 257,000 | 269 |
| 2007/06/11 | 257,000 | 257,000 | 247,000 | 248,000 | 230 |
| 2007/06/08 | 251,000 | 255,000 | 251,000 | 254,000 | 111 |
| 2007/06/07 | 254,000 | 258,000 | 253,000 | 257,000 | 213 |
| 2007/06/06 | 247,000 | 258,000 | 247,000 | 258,000 | 310 |
| 2007/06/05 | 250,000 | 253,000 | 248,000 | 251,000 | 93 |
| 2007/06/04 | 247,000 | 252,000 | 246,000 | 250,000 | 213 |
| 2007/06/01 | 247,000 | 251,000 | 245,000 | 251,000 | 135 |
| 2007/05/31 | 255,000 | 255,000 | 243,000 | 248,000 | 275 |
| 2007/05/30 | 255,000 | 257,000 | 249,000 | 254,000 | 166 |
| 2007/05/29 | 250,000 | 256,000 | 242,000 | 253,000 | 335 |
| 2007/05/28 | 247,000 | 260,000 | 247,000 | 251,000 | 676 |
| 2007/05/25 | 234,000 | 247,000 | 234,000 | 245,000 | 405 |
| 2007/05/24 | 235,000 | 242,000 | 233,000 | 233,000 | 304 |
| 2007/05/23 | 240,000 | 243,000 | 237,000 | 240,000 | 386 |
| 2007/05/22 | 230,000 | 245,000 | 229,000 | 245,000 | 1,154 |
| 2007/05/21 | 229,000 | 229,000 | 220,000 | 223,000 | 406 |
| 2007/05/18 | 225,000 | 230,000 | 218,000 | 229,000 | 661 |
| 2007/05/17 | 237,000 | 238,000 | 226,000 | 229,000 | 472 |
| 2007/05/16 | 243,000 | 243,000 | 234,000 | 240,000 | 384 |
| 2007/05/15 | 234,000 | 254,000 | 233,000 | 243,000 | 1,729 |
| 2007/05/14 | 263,000 | 268,000 | 227,000 | 236,000 | 2,608 |
| 2007/05/11 | 239,000 | 255,000 | 233,000 | 255,000 | 2,657 |
| 2007/05/10 | 216,000 | 218,000 | 212,000 | 215,000 | 119 |
| 2007/05/09 | 220,000 | 224,000 | 213,000 | 214,000 | 362 |
| 2007/05/08 | 226,000 | 227,000 | 220,000 | 221,000 | 119 |
| 2007/05/07 | 235,000 | 235,000 | 226,000 | 227,000 | 198 |
| 2007/05/02 | 229,000 | 229,000 | 223,000 | 224,000 | 159 |
| 2007/05/01 | 230,000 | 237,000 | 226,000 | 231,000 | 570 |
| 2007/04/27 | 217,000 | 230,000 | 216,000 | 227,000 | 560 |
| 2007/04/26 | 213,000 | 219,000 | 212,000 | 217,000 | 306 |
| 2007/04/25 | 215,000 | 219,000 | 209,000 | 211,000 | 310 |
| 2007/04/24 | 208,000 | 219,000 | 207,000 | 218,000 | 526 |
| 2007/04/23 | 220,000 | 222,000 | 206,000 | 210,000 | 539 |
| 2007/04/20 | 225,000 | 226,000 | 220,000 | 221,000 | 292 |
| 2007/04/19 | 222,000 | 227,000 | 220,000 | 226,000 | 323 |
| 2007/04/18 | 229,000 | 230,000 | 221,000 | 222,000 | 689 |
| 2007/04/17 | 221,000 | 248,000 | 221,000 | 231,000 | 2,291 |
| 2007/04/16 | 223,000 | 228,000 | 221,000 | 222,000 | 352 |
| 2007/04/13 | 227,000 | 227,000 | 220,000 | 221,000 | 219 |
| 2007/04/12 | 227,000 | 230,000 | 225,000 | 225,000 | 245 |
| 2007/04/11 | 233,000 | 233,000 | 228,000 | 231,000 | 147 |
| 2007/04/10 | 228,000 | 236,000 | 228,000 | 234,000 | 145 |
| 2007/04/09 | 241,000 | 243,000 | 230,000 | 230,000 | 643 |
| 2007/04/06 | 254,000 | 259,000 | 239,000 | 243,000 | 415 |
| 2007/04/05 | 252,000 | 261,000 | 249,000 | 253,000 | 546 |
| 2007/04/04 | 255,000 | 258,000 | 248,000 | 252,000 | 430 |
| 2007/04/03 | 255,000 | 260,000 | 246,000 | 259,000 | 844 |
| 2007/04/02 | 250,000 | 256,000 | 245,000 | 255,000 | 821 |
| 2007/03/30 | 240,000 | 247,000 | 238,000 | 244,000 | 337 |
| 2007/03/29 | 238,000 | 241,000 | 235,000 | 241,000 | 141 |
| 2007/03/28 | 240,000 | 250,000 | 240,000 | 241,000 | 308 |
| 2007/03/27 | 243,000 | 250,000 | 242,000 | 244,000 | 244 |
| 2007/03/26 | 237,000 | 253,000 | 236,000 | 245,000 | 617 |
| 2007/03/23 | 248,000 | 249,000 | 236,000 | 237,000 | 684 |
| 2007/03/22 | 235,000 | 265,000 | 233,000 | 247,000 | 2,138 |
| 2007/03/20 | 223,000 | 233,000 | 222,000 | 232,000 | 518 |
| 2007/03/19 | 230,000 | 230,000 | 215,000 | 220,000 | 464 |
| 2007/03/16 | 238,000 | 239,000 | 228,000 | 230,000 | 308 |
| 2007/03/15 | 240,000 | 241,000 | 236,000 | 238,000 | 270 |
| 2007/03/14 | 231,000 | 236,000 | 229,000 | 235,000 | 354 |
| 2007/03/13 | 245,000 | 249,000 | 243,000 | 243,000 | 329 |
| 2007/03/12 | 240,000 | 243,000 | 237,000 | 243,000 | 237 |
| 2007/03/09 | 242,000 | 243,000 | 234,000 | 235,000 | 369 |
| 2007/03/08 | 229,000 | 240,000 | 225,000 | 240,000 | 433 |
| 2007/03/07 | 244,000 | 251,000 | 230,000 | 233,000 | 951 |
| 2007/03/06 | 220,000 | 242,000 | 215,000 | 241,000 | 1,444 |
| 2007/03/05 | 235,000 | 237,000 | 214,000 | 219,000 | 1,179 |
| 2007/03/02 | 250,000 | 252,000 | 242,000 | 243,000 | 606 |
| 2007/03/01 | 263,000 | 264,000 | 251,000 | 254,000 | 505 |
| 2007/02/28 | 255,000 | 268,000 | 245,000 | 262,000 | 945 |
| 2007/02/27 | 270,000 | 277,000 | 267,000 | 277,000 | 459 |
| 2007/02/26 | 269,000 | 272,000 | 267,000 | 269,000 | 354 |
| 2007/02/23 | 275,000 | 277,000 | 267,000 | 270,000 | 517 |
| 2007/02/22 | 278,000 | 278,000 | 260,000 | 275,000 | 946 |
| 2007/02/21 | 280,000 | 281,000 | 276,000 | 277,000 | 421 |
| 2007/02/20 | 285,000 | 285,000 | 280,000 | 281,000 | 283 |
| 2007/02/19 | 280,000 | 288,000 | 277,000 | 285,000 | 485 |
| 2007/02/16 | 283,000 | 285,000 | 279,000 | 281,000 | 368 |
| 2007/02/15 | 288,000 | 288,000 | 282,000 | 286,000 | 508 |
| 2007/02/14 | 284,000 | 289,000 | 276,000 | 280,000 | 1,030 |
| 2007/02/13 | 292,000 | 292,000 | 286,000 | 288,000 | 360 |
| 2007/02/09 | 292,000 | 296,000 | 291,000 | 292,000 | 336 |
| 2007/02/08 | 300,000 | 304,000 | 287,000 | 290,000 | 694 |
| 2007/02/07 | 306,000 | 308,000 | 297,000 | 300,000 | 344 |
| 2007/02/06 | 304,000 | 312,000 | 301,000 | 306,000 | 1,101 |
| 2007/02/05 | 293,000 | 299,000 | 293,000 | 298,000 | 245 |
| 2007/02/02 | 296,000 | 298,000 | 292,000 | 292,000 | 266 |
| 2007/02/01 | 297,000 | 298,000 | 293,000 | 295,000 | 209 |
| 2007/01/31 | 298,000 | 299,000 | 291,000 | 296,000 | 396 |
| 2007/01/30 | 310,000 | 311,000 | 297,000 | 297,000 | 458 |
| 2007/01/29 | 311,000 | 315,000 | 305,000 | 309,000 | 454 |
| 2007/01/26 | 304,000 | 310,000 | 302,000 | 309,000 | 313 |
| 2007/01/25 | 313,000 | 314,000 | 305,000 | 307,000 | 421 |
| 2007/01/24 | 314,000 | 318,000 | 307,000 | 309,000 | 507 |
| 2007/01/23 | 313,000 | 316,000 | 310,000 | 310,000 | 568 |
| 2007/01/22 | 325,000 | 326,000 | 312,000 | 315,000 | 1,396 |
| 2007/01/19 | 312,000 | 319,000 | 309,000 | 317,000 | 1,050 |
| 2007/01/18 | 302,000 | 312,000 | 302,000 | 310,000 | 1,134 |
| 2007/01/17 | 302,000 | 304,000 | 297,000 | 303,000 | 588 |
| 2007/01/16 | 293,000 | 301,000 | 288,000 | 301,000 | 649 |
| 2007/01/15 | 292,000 | 301,000 | 291,000 | 292,000 | 828 |
| 2007/01/12 | 289,000 | 291,000 | 285,000 | 291,000 | 264 |
| 2007/01/11 | 290,000 | 290,000 | 284,000 | 289,000 | 262 |
| 2007/01/10 | 290,000 | 292,000 | 287,000 | 287,000 | 292 |
| 2007/01/09 | 290,000 | 296,000 | 288,000 | 292,000 | 284 |
| 2007/01/05 | 292,000 | 292,000 | 289,000 | 290,000 | 216 |
| 2007/01/04 | 297,000 | 298,000 | 291,000 | 293,000 | 189 |