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 |
|---|---|---|---|---|---|
| 2008/12/30 | 44,800 | 46,000 | 44,800 | 45,200 | 81 |
| 2008/12/29 | 47,800 | 48,300 | 45,350 | 46,800 | 153 |
| 2008/12/26 | 48,000 | 48,600 | 47,000 | 48,600 | 25 |
| 2008/12/25 | 47,600 | 49,600 | 46,600 | 49,600 | 89 |
| 2008/12/24 | 52,000 | 52,000 | 49,500 | 50,000 | 132 |
| 2008/12/22 | 54,500 | 54,500 | 52,900 | 53,000 | 188 |
| 2008/12/19 | 54,400 | 56,600 | 54,100 | 56,000 | 304 |
| 2008/12/18 | 53,300 | 56,700 | 53,300 | 54,100 | 315 |
| 2008/12/17 | 55,500 | 55,600 | 50,600 | 53,300 | 410 |
| 2008/12/16 | 56,900 | 56,900 | 53,500 | 55,500 | 181 |
| 2008/12/15 | 54,500 | 58,000 | 54,500 | 57,000 | 533 |
| 2008/12/12 | 55,600 | 57,000 | 53,300 | 54,500 | 656 |
| 2008/12/11 | 48,100 | 52,100 | 48,050 | 52,100 | 383 |
| 2008/12/10 | 45,650 | 48,350 | 44,300 | 48,050 | 203 |
| 2008/12/09 | 48,300 | 48,900 | 45,600 | 45,600 | 277 |
| 2008/12/08 | 44,850 | 48,300 | 43,100 | 48,300 | 356 |
| 2008/12/05 | 41,000 | 44,900 | 39,800 | 44,300 | 269 |
| 2008/12/04 | 45,000 | 45,500 | 41,050 | 41,150 | 253 |
| 2008/12/03 | 50,000 | 51,100 | 44,000 | 44,000 | 727 |
| 2008/12/02 | 45,600 | 48,000 | 44,550 | 48,000 | 629 |
| 2008/12/01 | 44,000 | 44,000 | 44,000 | 44,000 | 52 |
| 2008/11/28 | 38,500 | 40,000 | 38,200 | 40,000 | 30 |
| 2008/11/27 | 39,400 | 39,800 | 37,900 | 39,800 | 22 |
| 2008/11/26 | 39,900 | 41,500 | 38,100 | 38,300 | 45 |
| 2008/11/25 | 42,300 | 42,300 | 39,000 | 39,800 | 72 |
| 2008/11/21 | 35,100 | 38,300 | 35,100 | 38,300 | 46 |
| 2008/11/20 | 38,300 | 38,900 | 37,500 | 37,500 | 41 |
| 2008/11/19 | 38,000 | 40,600 | 37,700 | 40,000 | 54 |
| 2008/11/18 | 38,300 | 38,800 | 38,000 | 38,800 | 34 |
| 2008/11/17 | 38,500 | 40,500 | 38,500 | 40,000 | 32 |
| 2008/11/14 | 42,200 | 42,200 | 40,400 | 40,400 | 29 |
| 2008/11/13 | 39,100 | 39,600 | 38,200 | 38,200 | 71 |
| 2008/11/12 | 43,000 | 43,000 | 41,900 | 42,100 | 18 |
| 2008/11/11 | 41,550 | 43,550 | 41,550 | 43,000 | 49 |
| 2008/11/10 | 40,500 | 41,500 | 40,500 | 41,100 | 22 |
| 2008/11/07 | 40,050 | 41,550 | 40,000 | 40,000 | 113 |
| 2008/11/06 | 40,650 | 43,000 | 40,050 | 40,300 | 182 |
| 2008/11/05 | 41,200 | 42,250 | 41,200 | 42,250 | 113 |
| 2008/11/04 | 37,900 | 39,500 | 37,900 | 38,250 | 17 |
| 2008/10/31 | 39,050 | 40,000 | 36,250 | 37,800 | 144 |
| 2008/10/30 | 41,200 | 42,000 | 40,050 | 40,200 | 49 |
| 2008/10/29 | 42,000 | 45,000 | 41,600 | 42,000 | 36 |
| 2008/10/28 | 36,200 | 41,000 | 36,200 | 41,000 | 383 |
| 2008/10/27 | 42,000 | 42,100 | 40,300 | 40,600 | 262 |
| 2008/10/24 | 47,000 | 47,000 | 42,950 | 42,950 | 47 |
| 2008/10/23 | 45,200 | 47,000 | 44,300 | 46,950 | 200 |
| 2008/10/22 | 48,750 | 48,950 | 48,600 | 48,600 | 32 |
| 2008/10/21 | 45,100 | 48,750 | 45,100 | 48,750 | 111 |
| 2008/10/20 | 42,450 | 45,000 | 42,000 | 44,750 | 139 |
| 2008/10/17 | 42,000 | 44,050 | 41,250 | 41,900 | 132 |
| 2008/10/16 | 40,000 | 42,000 | 39,500 | 40,300 | 128 |
| 2008/10/15 | 38,550 | 41,950 | 38,550 | 41,550 | 66 |
| 2008/10/14 | 38,300 | 38,300 | 38,200 | 38,300 | 93 |
| 2008/10/10 | 34,950 | 36,000 | 33,600 | 34,300 | 291 |
| 2008/10/09 | 35,900 | 40,800 | 35,000 | 37,600 | 162 |
| 2008/10/08 | 38,200 | 38,200 | 36,000 | 36,800 | 236 |
| 2008/10/07 | 38,500 | 40,150 | 38,500 | 40,000 | 197 |
| 2008/10/06 | 43,700 | 44,000 | 42,500 | 42,500 | 106 |
| 2008/10/03 | 49,750 | 50,000 | 45,850 | 46,900 | 124 |
| 2008/10/02 | 48,450 | 50,500 | 48,300 | 49,750 | 208 |
| 2008/10/01 | 52,000 | 52,000 | 48,300 | 48,300 | 187 |
| 2008/09/30 | 49,100 | 51,000 | 48,450 | 50,500 | 227 |
| 2008/09/29 | 55,800 | 57,500 | 52,700 | 53,000 | 304 |
| 2008/09/26 | 58,300 | 59,900 | 57,700 | 57,700 | 209 |
| 2008/09/25 | 61,800 | 61,800 | 58,500 | 58,800 | 203 |
| 2008/09/24 | 64,800 | 64,800 | 61,800 | 62,600 | 235 |
| 2008/09/22 | 72,400 | 72,400 | 66,700 | 66,700 | 229 |
| 2008/09/19 | 72,900 | 74,700 | 69,500 | 70,700 | 308 |
| 2008/09/18 | 73,600 | 74,800 | 68,100 | 72,800 | 218 |
| 2008/09/17 | 78,500 | 81,000 | 76,500 | 77,500 | 699 |
| 2008/09/16 | 64,000 | 76,500 | 63,100 | 76,500 | 838 |
| 2008/09/12 | 71,100 | 71,300 | 68,700 | 71,000 | 115 |
| 2008/09/11 | 74,000 | 74,000 | 70,900 | 71,100 | 151 |
| 2008/09/10 | 73,500 | 74,900 | 71,700 | 74,000 | 268 |
| 2008/09/09 | 71,100 | 74,900 | 69,100 | 74,900 | 183 |
| 2008/09/08 | 66,500 | 71,000 | 66,500 | 71,000 | 267 |
| 2008/09/05 | 66,000 | 67,800 | 63,100 | 66,000 | 263 |
| 2008/09/04 | 69,100 | 69,100 | 64,400 | 67,000 | 370 |
| 2008/09/03 | 75,800 | 76,500 | 68,100 | 69,100 | 415 |
| 2008/09/02 | 76,300 | 78,000 | 73,100 | 76,000 | 545 |
| 2008/09/01 | 71,100 | 75,800 | 67,800 | 72,300 | 582 |
| 2008/08/29 | 70,100 | 70,100 | 70,100 | 70,100 | 30 |
| 2008/08/28 | 69,800 | 70,200 | 65,100 | 65,100 | 401 |
| 2008/08/27 | 60,500 | 66,800 | 60,000 | 66,800 | 347 |
| 2008/08/26 | 61,600 | 62,000 | 59,500 | 61,800 | 121 |
| 2008/08/25 | 63,900 | 64,600 | 62,400 | 62,600 | 108 |
| 2008/08/22 | 66,400 | 66,400 | 62,900 | 62,900 | 140 |
| 2008/08/21 | 66,500 | 69,000 | 64,500 | 67,900 | 310 |
| 2008/08/20 | 61,800 | 64,700 | 60,600 | 64,500 | 465 |
| 2008/08/19 | 58,000 | 62,500 | 57,000 | 62,500 | 590 |
| 2008/08/18 | 58,500 | 58,500 | 58,500 | 58,500 | 551 |
| 2008/08/15 | 63,500 | 63,500 | 63,500 | 63,500 | 46 |
| 2008/08/14 | 75,000 | 75,000 | 72,600 | 73,500 | 97 |
| 2008/08/13 | 74,000 | 76,400 | 73,500 | 75,300 | 184 |
| 2008/08/12 | 74,100 | 75,000 | 73,400 | 73,400 | 127 |
| 2008/08/11 | 78,600 | 80,000 | 73,600 | 73,600 | 154 |
| 2008/08/08 | 75,000 | 82,500 | 75,000 | 80,000 | 343 |
| 2008/08/07 | 93,500 | 93,600 | 83,500 | 83,500 | 247 |
| 2008/08/06 | 94,000 | 94,000 | 92,200 | 93,500 | 70 |
| 2008/08/05 | 94,300 | 95,000 | 93,000 | 93,900 | 39 |
| 2008/08/04 | 96,500 | 97,300 | 94,500 | 97,300 | 52 |
| 2008/08/01 | 96,000 | 97,500 | 95,500 | 97,500 | 106 |
| 2008/07/31 | 102,200 | 102,200 | 99,000 | 99,900 | 83 |
| 2008/07/30 | 102,000 | 102,900 | 101,500 | 102,000 | 55 |
| 2008/07/29 | 105,900 | 105,900 | 100,200 | 100,200 | 146 |
| 2008/07/28 | 102,000 | 107,000 | 102,000 | 106,500 | 139 |
| 2008/07/25 | 99,500 | 102,000 | 99,000 | 100,900 | 114 |
| 2008/07/24 | 97,300 | 104,900 | 96,000 | 104,900 | 232 |
| 2008/07/23 | 93,100 | 96,000 | 93,100 | 95,600 | 134 |
| 2008/07/22 | 93,100 | 93,100 | 91,200 | 92,300 | 73 |
| 2008/07/18 | 96,600 | 97,000 | 92,000 | 93,100 | 93 |
| 2008/07/17 | 94,800 | 97,600 | 94,600 | 95,400 | 124 |
| 2008/07/16 | 95,300 | 96,000 | 91,600 | 92,900 | 187 |
| 2008/07/15 | 96,800 | 97,100 | 94,000 | 94,100 | 265 |
| 2008/07/14 | 108,000 | 110,000 | 99,500 | 99,800 | 377 |
| 2008/07/11 | 116,000 | 116,000 | 110,000 | 112,000 | 90 |
| 2008/07/10 | 115,000 | 119,000 | 112,000 | 116,000 | 145 |
| 2008/07/09 | 121,000 | 122,000 | 117,000 | 117,000 | 80 |
| 2008/07/08 | 123,000 | 124,000 | 118,000 | 120,000 | 104 |
| 2008/07/07 | 122,000 | 123,000 | 121,000 | 123,000 | 29 |
| 2008/07/04 | 121,000 | 123,000 | 120,000 | 122,000 | 51 |
| 2008/07/03 | 118,000 | 122,000 | 117,000 | 121,000 | 85 |
| 2008/07/02 | 127,000 | 127,000 | 120,000 | 122,000 | 87 |
| 2008/07/01 | 123,000 | 127,000 | 122,000 | 125,000 | 63 |
| 2008/06/30 | 123,000 | 126,000 | 122,000 | 122,000 | 50 |
| 2008/06/27 | 125,000 | 127,000 | 122,000 | 125,000 | 113 |
| 2008/06/26 | 128,000 | 131,000 | 128,000 | 129,000 | 37 |
| 2008/06/25 | 132,000 | 133,000 | 128,000 | 128,000 | 58 |
| 2008/06/24 | 132,000 | 133,000 | 130,000 | 133,000 | 32 |
| 2008/06/23 | 132,000 | 134,000 | 131,000 | 131,000 | 31 |
| 2008/06/20 | 133,000 | 135,000 | 133,000 | 134,000 | 40 |
| 2008/06/19 | 137,000 | 137,000 | 133,000 | 135,000 | 76 |
| 2008/06/18 | 138,000 | 139,000 | 137,000 | 138,000 | 29 |
| 2008/06/17 | 138,000 | 139,000 | 136,000 | 137,000 | 49 |
| 2008/06/16 | 138,000 | 139,000 | 134,000 | 139,000 | 83 |
| 2008/06/13 | 136,000 | 137,000 | 134,000 | 137,000 | 49 |
| 2008/06/12 | 137,000 | 137,000 | 135,000 | 135,000 | 86 |
| 2008/06/11 | 136,000 | 141,000 | 136,000 | 140,000 | 91 |
| 2008/06/10 | 140,000 | 142,000 | 136,000 | 136,000 | 75 |
| 2008/06/09 | 140,000 | 141,000 | 139,000 | 139,000 | 130 |
| 2008/06/06 | 145,000 | 145,000 | 142,000 | 144,000 | 100 |
| 2008/06/05 | 144,000 | 146,000 | 143,000 | 144,000 | 65 |
| 2008/06/04 | 148,000 | 148,000 | 144,000 | 144,000 | 160 |
| 2008/06/03 | 151,000 | 152,000 | 145,000 | 148,000 | 547 |
| 2008/06/02 | 156,000 | 159,000 | 150,000 | 150,000 | 1,842 |
| 2008/05/30 | 140,000 | 141,000 | 138,000 | 139,000 | 58 |
| 2008/05/29 | 139,000 | 141,000 | 137,000 | 141,000 | 78 |
| 2008/05/28 | 142,000 | 142,000 | 138,000 | 140,000 | 80 |
| 2008/05/27 | 143,000 | 144,000 | 141,000 | 142,000 | 61 |
| 2008/05/26 | 146,000 | 147,000 | 142,000 | 144,000 | 74 |
| 2008/05/23 | 145,000 | 146,000 | 144,000 | 146,000 | 34 |
| 2008/05/22 | 144,000 | 145,000 | 142,000 | 145,000 | 55 |
| 2008/05/21 | 145,000 | 146,000 | 144,000 | 144,000 | 33 |
| 2008/05/20 | 147,000 | 147,000 | 144,000 | 146,000 | 97 |
| 2008/05/19 | 147,000 | 150,000 | 146,000 | 148,000 | 90 |
| 2008/05/16 | 148,000 | 154,000 | 145,000 | 147,000 | 491 |
| 2008/05/15 | 164,000 | 168,000 | 160,000 | 163,000 | 318 |
| 2008/05/14 | 162,000 | 166,000 | 159,000 | 161,000 | 293 |
| 2008/05/13 | 165,000 | 169,000 | 158,000 | 165,000 | 590 |
| 2008/05/12 | 151,000 | 163,000 | 147,000 | 163,000 | 406 |
| 2008/05/09 | 157,000 | 159,000 | 148,000 | 151,000 | 196 |
| 2008/05/08 | 152,000 | 158,000 | 152,000 | 156,000 | 281 |
| 2008/05/07 | 149,000 | 153,000 | 148,000 | 152,000 | 197 |
| 2008/05/02 | 147,000 | 148,000 | 145,000 | 146,000 | 113 |
| 2008/05/01 | 149,000 | 150,000 | 144,000 | 147,000 | 135 |
| 2008/04/30 | 146,000 | 148,000 | 143,000 | 148,000 | 154 |
| 2008/04/28 | 145,000 | 146,000 | 143,000 | 145,000 | 135 |
| 2008/04/25 | 146,000 | 147,000 | 144,000 | 146,000 | 135 |
| 2008/04/24 | 153,000 | 153,000 | 145,000 | 145,000 | 175 |
| 2008/04/23 | 145,000 | 155,000 | 144,000 | 148,000 | 357 |
| 2008/04/22 | 147,000 | 150,000 | 142,000 | 144,000 | 231 |
| 2008/04/21 | 145,000 | 152,000 | 144,000 | 148,000 | 270 |
| 2008/04/18 | 143,000 | 143,000 | 141,000 | 143,000 | 45 |
| 2008/04/17 | 144,000 | 144,000 | 140,000 | 143,000 | 160 |
| 2008/04/16 | 145,000 | 145,000 | 141,000 | 143,000 | 123 |
| 2008/04/15 | 144,000 | 146,000 | 140,000 | 143,000 | 82 |
| 2008/04/14 | 144,000 | 144,000 | 142,000 | 144,000 | 73 |
| 2008/04/11 | 145,000 | 148,000 | 144,000 | 148,000 | 121 |
| 2008/04/10 | 145,000 | 147,000 | 142,000 | 143,000 | 170 |
| 2008/04/09 | 153,000 | 154,000 | 144,000 | 147,000 | 160 |
| 2008/04/08 | 164,000 | 164,000 | 153,000 | 154,000 | 236 |
| 2008/04/07 | 164,000 | 165,000 | 161,000 | 164,000 | 74 |
| 2008/04/04 | 165,000 | 172,000 | 164,000 | 165,000 | 347 |
| 2008/04/03 | 159,000 | 169,000 | 155,000 | 164,000 | 568 |
| 2008/04/02 | 158,000 | 163,000 | 156,000 | 159,000 | 413 |
| 2008/04/01 | 143,000 | 155,000 | 143,000 | 153,000 | 255 |
| 2008/03/31 | 148,000 | 148,000 | 141,000 | 141,000 | 28 |
| 2008/03/28 | 149,000 | 152,000 | 143,000 | 147,000 | 116 |
| 2008/03/27 | 147,000 | 151,000 | 145,000 | 150,000 | 302 |
| 2008/03/26 | 145,000 | 149,000 | 145,000 | 147,000 | 76 |
| 2008/03/25 | 140,000 | 146,000 | 140,000 | 145,000 | 126 |
| 2008/03/24 | 136,000 | 141,000 | 136,000 | 141,000 | 53 |
| 2008/03/21 | 133,000 | 139,000 | 131,000 | 136,000 | 123 |
| 2008/03/19 | 129,000 | 135,000 | 129,000 | 135,000 | 232 |
| 2008/03/18 | 133,000 | 138,000 | 132,000 | 135,000 | 53 |
| 2008/03/17 | 126,000 | 131,000 | 125,000 | 131,000 | 90 |
| 2008/03/14 | 134,000 | 134,000 | 125,000 | 132,000 | 145 |
| 2008/03/13 | 141,000 | 142,000 | 138,000 | 138,000 | 53 |
| 2008/03/12 | 148,000 | 149,000 | 143,000 | 143,000 | 65 |
| 2008/03/11 | 141,000 | 145,000 | 139,000 | 145,000 | 105 |
| 2008/03/10 | 149,000 | 150,000 | 142,000 | 145,000 | 178 |
| 2008/03/07 | 148,000 | 152,000 | 148,000 | 150,000 | 109 |
| 2008/03/06 | 151,000 | 155,000 | 151,000 | 153,000 | 61 |
| 2008/03/05 | 149,000 | 154,000 | 148,000 | 152,000 | 60 |
| 2008/03/04 | 153,000 | 158,000 | 146,000 | 146,000 | 240 |
| 2008/03/03 | 158,000 | 162,000 | 150,000 | 153,000 | 376 |
| 2008/02/29 | 173,000 | 173,000 | 160,000 | 170,000 | 697 |
| 2008/02/28 | 153,000 | 158,000 | 153,000 | 155,000 | 132 |
| 2008/02/27 | 150,000 | 155,000 | 147,000 | 153,000 | 124 |
| 2008/02/26 | 146,000 | 149,000 | 143,000 | 149,000 | 153 |
| 2008/02/25 | 144,000 | 148,000 | 141,000 | 147,000 | 103 |
| 2008/02/22 | 139,000 | 144,000 | 139,000 | 144,000 | 90 |
| 2008/02/21 | 143,000 | 143,000 | 140,000 | 142,000 | 104 |
| 2008/02/20 | 144,000 | 145,000 | 140,000 | 142,000 | 231 |
| 2008/02/19 | 149,000 | 150,000 | 145,000 | 145,000 | 261 |
| 2008/02/18 | 144,000 | 155,000 | 144,000 | 150,000 | 323 |
| 2008/02/15 | 144,000 | 148,000 | 141,000 | 146,000 | 321 |
| 2008/02/14 | 147,000 | 151,000 | 147,000 | 151,000 | 117 |
| 2008/02/13 | 149,000 | 150,000 | 144,000 | 147,000 | 102 |
| 2008/02/12 | 149,000 | 158,000 | 146,000 | 146,000 | 198 |
| 2008/02/08 | 160,000 | 161,000 | 150,000 | 152,000 | 369 |
| 2008/02/07 | 142,000 | 163,000 | 133,000 | 163,000 | 870 |
| 2008/02/06 | 144,000 | 147,000 | 141,000 | 143,000 | 110 |
| 2008/02/05 | 157,000 | 157,000 | 149,000 | 150,000 | 88 |
| 2008/02/04 | 161,000 | 161,000 | 155,000 | 157,000 | 69 |
| 2008/02/01 | 159,000 | 160,000 | 149,000 | 157,000 | 127 |
| 2008/01/31 | 152,000 | 159,000 | 149,000 | 157,000 | 148 |
| 2008/01/30 | 153,000 | 165,000 | 151,000 | 151,000 | 521 |
| 2008/01/29 | 145,000 | 149,000 | 143,000 | 149,000 | 117 |
| 2008/01/28 | 148,000 | 149,000 | 141,000 | 142,000 | 156 |
| 2008/01/25 | 145,000 | 148,000 | 143,000 | 148,000 | 144 |
| 2008/01/24 | 144,000 | 147,000 | 143,000 | 144,000 | 122 |
| 2008/01/23 | 145,000 | 146,000 | 138,000 | 140,000 | 148 |
| 2008/01/22 | 145,000 | 145,000 | 135,000 | 139,000 | 187 |
| 2008/01/21 | 143,000 | 151,000 | 140,000 | 147,000 | 170 |
| 2008/01/18 | 137,000 | 149,000 | 132,000 | 147,000 | 193 |
| 2008/01/17 | 141,000 | 144,000 | 133,000 | 140,000 | 244 |
| 2008/01/16 | 121,000 | 155,000 | 120,000 | 132,000 | 778 |
| 2008/01/15 | 149,000 | 150,000 | 137,000 | 137,000 | 277 |
| 2008/01/11 | 160,000 | 167,000 | 146,000 | 152,000 | 291 |
| 2008/01/10 | 156,000 | 164,000 | 150,000 | 159,000 | 160 |
| 2008/01/09 | 148,000 | 154,000 | 147,000 | 151,000 | 108 |
| 2008/01/08 | 151,000 | 159,000 | 151,000 | 151,000 | 108 |
| 2008/01/07 | 152,000 | 160,000 | 151,000 | 151,000 | 86 |
| 2008/01/04 | 155,000 | 157,000 | 151,000 | 154,000 | 67 |