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 |
|---|---|---|---|---|---|
| 2010/12/30 | 78,700 | 79,000 | 77,000 | 79,000 | 27 |
| 2010/12/29 | 79,100 | 81,800 | 78,800 | 78,800 | 15 |
| 2010/12/28 | 77,000 | 80,100 | 77,000 | 79,100 | 40 |
| 2010/12/27 | 82,700 | 83,200 | 81,200 | 83,200 | 51 |
| 2010/12/24 | 83,100 | 83,400 | 82,000 | 83,400 | 17 |
| 2010/12/22 | 84,900 | 85,000 | 82,500 | 82,500 | 35 |
| 2010/12/21 | 83,700 | 83,800 | 82,500 | 82,600 | 22 |
| 2010/12/20 | 85,000 | 86,000 | 81,600 | 83,700 | 63 |
| 2010/12/17 | 83,800 | 83,800 | 82,500 | 82,600 | 21 |
| 2010/12/16 | 80,500 | 83,000 | 80,500 | 83,000 | 41 |
| 2010/12/15 | 86,900 | 86,900 | 85,000 | 85,000 | 23 |
| 2010/12/14 | 88,000 | 92,500 | 86,500 | 87,800 | 57 |
| 2010/12/13 | 83,400 | 89,500 | 82,000 | 89,500 | 66 |
| 2010/12/10 | 81,900 | 83,000 | 81,000 | 81,000 | 14 |
| 2010/12/09 | 82,100 | 82,300 | 82,000 | 82,000 | 5 |
| 2010/12/08 | 81,000 | 82,300 | 80,200 | 81,200 | 20 |
| 2010/12/07 | 80,000 | 82,400 | 80,000 | 82,400 | 19 |
| 2010/12/06 | 83,900 | 83,900 | 79,900 | 80,300 | 59 |
| 2010/12/03 | 85,000 | 85,000 | 80,500 | 84,900 | 21 |
| 2010/12/02 | 87,000 | 88,800 | 81,200 | 84,300 | 59 |
| 2010/12/01 | 88,900 | 89,000 | 85,500 | 87,000 | 18 |
| 2010/11/30 | 91,500 | 91,900 | 86,100 | 86,400 | 67 |
| 2010/11/29 | 92,000 | 93,000 | 87,200 | 91,800 | 64 |
| 2010/11/26 | 95,000 | 95,000 | 90,000 | 93,400 | 56 |
| 2010/11/25 | 94,100 | 94,800 | 91,500 | 93,800 | 95 |
| 2010/11/24 | 83,900 | 87,500 | 82,000 | 87,500 | 39 |
| 2010/11/22 | 83,700 | 83,900 | 83,700 | 83,900 | 9 |
| 2010/11/19 | 83,900 | 84,000 | 80,000 | 83,000 | 40 |
| 2010/11/18 | 82,300 | 83,900 | 82,300 | 83,900 | 17 |
| 2010/11/17 | 80,000 | 81,500 | 80,000 | 81,500 | 2 |
| 2010/11/16 | 79,000 | 81,900 | 79,000 | 81,900 | 11 |
| 2010/11/15 | 80,400 | 80,400 | 79,000 | 79,000 | 6 |
| 2010/11/12 | 78,000 | 80,000 | 78,000 | 78,400 | 17 |
| 2010/11/11 | 78,300 | 80,000 | 78,300 | 78,900 | 18 |
| 2010/11/10 | 76,000 | 78,400 | 75,000 | 78,300 | 32 |
| 2010/11/09 | 77,700 | 80,000 | 77,700 | 80,000 | 3 |
| 2010/11/08 | 78,100 | 79,500 | 75,400 | 75,400 | 21 |
| 2010/11/05 | 75,000 | 78,000 | 75,000 | 76,000 | 4 |
| 2010/11/04 | 75,000 | 76,000 | 74,500 | 76,000 | 16 |
| 2010/11/02 | 75,000 | 75,000 | 72,000 | 75,000 | 18 |
| 2010/11/01 | 73,500 | 74,900 | 73,500 | 74,900 | 5 |
| 2010/10/29 | 73,000 | 74,900 | 73,000 | 74,500 | 12 |
| 2010/10/28 | 71,500 | 74,500 | 71,500 | 72,900 | 7 |
| 2010/10/27 | 69,000 | 72,600 | 69,000 | 72,600 | 22 |
| 2010/10/26 | 67,700 | 69,700 | 67,700 | 68,000 | 14 |
| 2010/10/25 | 69,000 | 69,000 | 67,500 | 67,700 | 34 |
| 2010/10/22 | 62,500 | 66,900 | 62,500 | 65,000 | 35 |
| 2010/10/21 | 63,300 | 63,500 | 61,500 | 61,900 | 20 |
| 2010/10/20 | 63,900 | 65,000 | 61,000 | 62,000 | 26 |
| 2010/10/19 | 62,500 | 65,000 | 61,500 | 63,900 | 25 |
| 2010/10/18 | 67,300 | 67,300 | 61,500 | 61,500 | 30 |
| 2010/10/15 | 65,800 | 67,000 | 62,000 | 66,900 | 32 |
| 2010/10/14 | 67,000 | 68,000 | 65,800 | 65,800 | 19 |
| 2010/10/13 | 68,100 | 69,800 | 66,100 | 66,100 | 22 |
| 2010/10/12 | 70,900 | 70,900 | 69,100 | 69,100 | 10 |
| 2010/10/08 | 69,000 | 71,000 | 68,000 | 71,000 | 30 |
| 2010/10/07 | 73,000 | 73,000 | 70,000 | 70,000 | 39 |
| 2010/10/06 | 73,600 | 73,600 | 73,000 | 73,000 | 3 |
| 2010/10/05 | 74,900 | 74,900 | 73,500 | 73,600 | 7 |
| 2010/10/04 | 74,500 | 74,500 | 73,000 | 73,000 | 7 |
| 2010/10/01 | 73,500 | 75,000 | 73,500 | 74,000 | 25 |
| 2010/09/30 | 76,100 | 76,100 | 75,000 | 75,000 | 4 |
| 2010/09/29 | 74,600 | 76,800 | 73,800 | 76,800 | 5 |
| 2010/09/28 | 75,000 | 75,000 | 75,000 | 75,000 | 2 |
| 2010/09/27 | 79,000 | 79,000 | 75,500 | 77,500 | 28 |
| 2010/09/24 | 69,500 | 70,000 | 68,300 | 70,000 | 15 |
| 2010/09/22 | 69,000 | 71,000 | 69,000 | 71,000 | 13 |
| 2010/09/21 | 76,000 | 76,000 | 73,500 | 73,500 | 7 |
| 2010/09/17 | 73,500 | 77,900 | 73,500 | 76,000 | 12 |
| 2010/09/16 | 73,000 | 74,000 | 73,000 | 73,100 | 13 |
| 2010/09/15 | 72,000 | 72,900 | 71,000 | 72,900 | 16 |
| 2010/09/14 | 67,400 | 72,500 | 67,400 | 72,000 | 14 |
| 2010/09/13 | 71,000 | 72,000 | 68,000 | 68,000 | 20 |
| 2010/09/10 | 71,000 | 72,000 | 69,000 | 71,000 | 18 |
| 2010/09/09 | 69,800 | 71,800 | 69,500 | 71,800 | 11 |
| 2010/09/08 | 70,500 | 70,500 | 66,000 | 66,000 | 22 |
| 2010/09/07 | 71,900 | 72,400 | 70,500 | 70,500 | 38 |
| 2010/09/06 | 71,800 | 71,800 | 70,000 | 71,000 | 9 |
| 2010/09/03 | 66,900 | 71,300 | 66,900 | 70,000 | 12 |
| 2010/09/02 | 71,000 | 71,000 | 65,500 | 66,000 | 27 |
| 2010/09/01 | 66,800 | 69,500 | 66,800 | 69,500 | 6 |
| 2010/08/31 | 68,000 | 69,000 | 65,000 | 67,800 | 22 |
| 2010/08/30 | 67,000 | 70,000 | 67,000 | 69,500 | 19 |
| 2010/08/27 | 66,600 | 66,600 | 65,000 | 65,000 | 31 |
| 2010/08/26 | 63,100 | 67,900 | 63,100 | 67,900 | 11 |
| 2010/08/25 | 67,700 | 67,700 | 60,000 | 62,000 | 55 |
| 2010/08/24 | 70,000 | 70,000 | 64,500 | 64,700 | 42 |
| 2010/08/23 | 67,500 | 72,000 | 67,500 | 71,500 | 31 |
| 2010/08/20 | 67,400 | 67,600 | 66,200 | 67,600 | 24 |
| 2010/08/19 | 63,000 | 66,500 | 63,000 | 66,500 | 17 |
| 2010/08/18 | 64,900 | 66,700 | 63,000 | 63,000 | 38 |
| 2010/08/17 | 65,000 | 65,000 | 61,000 | 63,000 | 67 |
| 2010/08/16 | 67,000 | 67,000 | 63,500 | 65,000 | 34 |
| 2010/08/13 | 72,000 | 72,200 | 67,300 | 67,700 | 58 |
| 2010/08/12 | 76,200 | 76,200 | 64,000 | 70,800 | 166 |
| 2010/08/11 | 80,000 | 80,000 | 76,200 | 76,200 | 120 |
| 2010/08/10 | 93,400 | 93,400 | 91,200 | 91,200 | 8 |
| 2010/08/09 | 86,200 | 90,100 | 86,200 | 89,000 | 15 |
| 2010/08/06 | 85,600 | 85,600 | 85,600 | 85,600 | 6 |
| 2010/08/05 | 89,000 | 89,000 | 86,200 | 86,200 | 13 |
| 2010/08/04 | 88,000 | 88,000 | 87,000 | 87,100 | 8 |
| 2010/08/03 | 90,100 | 90,100 | 85,200 | 88,000 | 21 |
| 2010/08/02 | 90,100 | 90,100 | 90,000 | 90,000 | 3 |
| 2010/07/30 | 90,000 | 90,000 | 90,000 | 90,000 | 4 |
| 2010/07/29 | 95,500 | 95,500 | 90,000 | 90,000 | 22 |
| 2010/07/28 | 93,100 | 95,700 | 93,100 | 95,500 | 15 |
| 2010/07/27 | 93,600 | 94,300 | 93,000 | 93,000 | 14 |
| 2010/07/26 | 95,900 | 97,700 | 92,000 | 95,100 | 87 |
| 2010/07/23 | 86,800 | 89,900 | 83,400 | 89,900 | 45 |
| 2010/07/22 | 81,400 | 87,500 | 79,600 | 82,400 | 100 |
| 2010/07/21 | 79,300 | 81,500 | 77,700 | 78,300 | 18 |
| 2010/07/20 | 80,100 | 80,100 | 80,100 | 80,100 | 5 |
| 2010/07/16 | 86,100 | 87,000 | 80,000 | 82,400 | 58 |
| 2010/07/15 | 90,500 | 94,400 | 87,500 | 88,800 | 22 |
| 2010/07/14 | 93,000 | 93,000 | 90,400 | 92,100 | 18 |
| 2010/07/13 | 93,000 | 94,500 | 93,000 | 93,000 | 3 |
| 2010/07/12 | 94,000 | 94,500 | 91,500 | 93,000 | 7 |
| 2010/07/09 | 97,000 | 97,000 | 96,100 | 96,100 | 2 |
| 2010/07/08 | 96,800 | 98,000 | 96,500 | 97,000 | 8 |
| 2010/07/07 | 97,000 | 97,000 | 96,200 | 96,200 | 3 |
| 2010/07/06 | 95,500 | 98,000 | 95,500 | 98,000 | 26 |
| 2010/07/05 | 96,000 | 96,000 | 95,500 | 95,500 | 11 |
| 2010/07/02 | 92,300 | 95,000 | 92,300 | 94,000 | 18 |
| 2010/07/01 | 95,000 | 95,000 | 92,000 | 92,100 | 18 |
| 2010/06/30 | 94,000 | 97,800 | 91,700 | 97,800 | 54 |
| 2010/06/29 | 101,900 | 103,000 | 93,500 | 97,800 | 33 |
| 2010/06/28 | 111,000 | 111,000 | 101,900 | 101,900 | 7 |
| 2010/06/25 | 114,100 | 114,900 | 110,900 | 113,500 | 23 |
| 2010/06/24 | 114,800 | 114,900 | 113,100 | 113,900 | 23 |
| 2010/06/23 | 112,900 | 115,900 | 112,000 | 112,900 | 13 |
| 2010/06/22 | 114,900 | 117,000 | 114,900 | 115,900 | 26 |
| 2010/06/21 | 115,000 | 115,000 | 112,200 | 112,400 | 37 |
| 2010/06/18 | 116,500 | 116,800 | 112,100 | 114,200 | 56 |
| 2010/06/17 | 119,000 | 122,400 | 118,000 | 118,500 | 43 |
| 2010/06/16 | 121,900 | 122,500 | 119,500 | 120,000 | 32 |
| 2010/06/15 | 126,800 | 127,400 | 122,700 | 123,900 | 17 |
| 2010/06/14 | 122,300 | 124,000 | 122,300 | 123,900 | 12 |
| 2010/06/11 | 126,000 | 128,600 | 123,100 | 124,100 | 35 |
| 2010/06/10 | 118,800 | 125,500 | 118,800 | 125,000 | 36 |
| 2010/06/09 | 118,300 | 119,800 | 118,300 | 119,800 | 14 |
| 2010/06/08 | 119,000 | 121,800 | 119,000 | 119,300 | 38 |
| 2010/06/07 | 120,200 | 121,900 | 119,500 | 121,700 | 62 |
| 2010/06/04 | 123,000 | 125,500 | 123,000 | 125,000 | 17 |
| 2010/06/03 | 121,700 | 125,000 | 116,000 | 125,000 | 129 |
| 2010/06/02 | 122,800 | 122,800 | 120,000 | 120,000 | 29 |
| 2010/06/01 | 122,700 | 123,900 | 120,000 | 123,900 | 15 |
| 2010/05/31 | 120,300 | 122,800 | 119,000 | 122,800 | 34 |
| 2010/05/28 | 124,500 | 125,000 | 120,000 | 122,800 | 75 |
| 2010/05/27 | 111,000 | 123,000 | 111,000 | 123,000 | 71 |
| 2010/05/26 | 113,300 | 113,300 | 110,000 | 111,800 | 33 |
| 2010/05/25 | 112,000 | 113,400 | 107,500 | 110,000 | 102 |
| 2010/05/24 | 104,200 | 109,900 | 103,000 | 109,000 | 34 |
| 2010/05/21 | 97,800 | 104,000 | 97,800 | 104,000 | 127 |
| 2010/05/20 | 98,100 | 106,500 | 98,100 | 100,800 | 60 |
| 2010/05/19 | 93,500 | 102,500 | 91,600 | 102,500 | 119 |
| 2010/05/18 | 116,900 | 116,900 | 99,000 | 101,000 | 168 |
| 2010/05/17 | 122,300 | 122,300 | 116,500 | 117,800 | 123 |
| 2010/05/14 | 123,700 | 123,700 | 121,000 | 121,900 | 36 |
| 2010/05/13 | 124,700 | 124,700 | 120,900 | 123,700 | 74 |
| 2010/05/12 | 120,800 | 122,700 | 119,000 | 120,000 | 167 |
| 2010/05/11 | 128,800 | 128,800 | 119,800 | 120,000 | 161 |
| 2010/05/10 | 120,000 | 125,000 | 120,000 | 120,800 | 153 |
| 2010/05/07 | 110,000 | 123,000 | 110,000 | 123,000 | 269 |
| 2010/05/06 | 128,000 | 128,900 | 127,000 | 127,500 | 138 |
| 2010/04/30 | 135,300 | 135,300 | 131,500 | 132,000 | 94 |
| 2010/04/28 | 130,500 | 136,300 | 130,300 | 131,800 | 195 |
| 2010/04/27 | 141,900 | 141,900 | 137,200 | 139,000 | 176 |
| 2010/04/26 | 138,900 | 143,500 | 135,200 | 138,900 | 221 |
| 2010/04/23 | 138,000 | 138,400 | 131,500 | 133,100 | 239 |
| 2010/04/22 | 136,300 | 136,300 | 130,000 | 136,000 | 240 |
| 2010/04/21 | 132,300 | 142,400 | 130,000 | 137,200 | 340 |
| 2010/04/20 | 151,000 | 153,500 | 129,200 | 132,300 | 945 |
| 2010/04/19 | 131,700 | 153,600 | 131,700 | 149,900 | 1,122 |
| 2010/04/16 | 142,900 | 163,000 | 135,600 | 137,700 | 2,064 |
| 2010/04/15 | 126,000 | 143,000 | 120,500 | 138,900 | 1,085 |
| 2010/04/14 | 123,000 | 123,000 | 119,500 | 122,800 | 142 |
| 2010/04/13 | 121,000 | 126,000 | 119,300 | 122,900 | 506 |
| 2010/04/12 | 123,000 | 133,000 | 121,500 | 127,000 | 736 |
| 2010/04/09 | 111,600 | 132,900 | 109,000 | 127,000 | 2,251 |
| 2010/04/08 | 106,000 | 106,000 | 106,000 | 106,000 | 122 |
| 2010/04/07 | 89,000 | 92,300 | 87,500 | 91,000 | 56 |
| 2010/04/06 | 89,100 | 89,900 | 85,000 | 86,100 | 52 |
| 2010/04/05 | 91,000 | 91,000 | 89,000 | 90,400 | 92 |
| 2010/04/02 | 89,400 | 98,700 | 88,000 | 91,500 | 427 |
| 2010/04/01 | 82,000 | 83,700 | 79,000 | 83,700 | 101 |
| 2010/03/31 | 83,500 | 84,900 | 80,600 | 81,800 | 59 |
| 2010/03/30 | 83,100 | 84,400 | 82,300 | 82,300 | 38 |
| 2010/03/29 | 86,900 | 87,000 | 82,000 | 84,600 | 24 |
| 2010/03/26 | 86,200 | 88,000 | 81,000 | 87,000 | 131 |
| 2010/03/25 | 90,700 | 90,700 | 86,400 | 89,000 | 44 |
| 2010/03/24 | 89,000 | 90,400 | 84,900 | 90,400 | 105 |
| 2010/03/23 | 91,800 | 91,800 | 86,100 | 91,800 | 77 |
| 2010/03/19 | 88,000 | 91,500 | 88,000 | 90,500 | 116 |
| 2010/03/18 | 85,400 | 91,000 | 82,600 | 87,500 | 102 |
| 2010/03/17 | 85,900 | 89,800 | 84,400 | 85,800 | 197 |
| 2010/03/16 | 85,000 | 92,000 | 79,000 | 84,400 | 523 |
| 2010/03/15 | 75,500 | 85,000 | 70,300 | 84,000 | 183 |
| 2010/03/12 | 79,500 | 79,500 | 73,500 | 75,400 | 165 |
| 2010/03/11 | 71,400 | 80,000 | 71,400 | 78,000 | 320 |
| 2010/03/10 | 64,500 | 70,000 | 64,000 | 70,000 | 73 |
| 2010/03/09 | 63,500 | 64,900 | 63,500 | 64,500 | 19 |
| 2010/03/08 | 63,800 | 63,800 | 62,800 | 63,800 | 32 |
| 2010/03/05 | 63,000 | 63,800 | 63,000 | 63,800 | 17 |
| 2010/03/04 | 63,400 | 63,900 | 63,000 | 63,400 | 24 |
| 2010/03/03 | 63,000 | 63,900 | 63,000 | 63,900 | 21 |
| 2010/03/02 | 62,700 | 63,000 | 62,700 | 63,000 | 29 |
| 2010/03/01 | 62,600 | 62,700 | 62,600 | 62,600 | 26 |
| 2010/02/26 | 63,600 | 63,600 | 62,000 | 62,600 | 44 |
| 2010/02/25 | 64,500 | 64,500 | 63,300 | 63,600 | 75 |
| 2010/02/24 | 63,100 | 64,400 | 62,500 | 63,300 | 68 |
| 2010/02/23 | 61,100 | 63,600 | 60,400 | 63,000 | 142 |
| 2010/02/22 | 57,900 | 62,000 | 57,900 | 60,300 | 35 |
| 2010/02/19 | 58,000 | 58,000 | 57,500 | 57,600 | 13 |
| 2010/02/18 | 57,000 | 58,000 | 56,100 | 58,000 | 22 |
| 2010/02/17 | 58,100 | 59,000 | 57,500 | 58,100 | 15 |
| 2010/02/16 | 59,000 | 59,700 | 56,000 | 59,100 | 36 |
| 2010/02/15 | 56,200 | 63,800 | 55,400 | 56,000 | 165 |
| 2010/02/12 | 53,000 | 54,200 | 51,700 | 54,200 | 32 |
| 2010/02/10 | 52,000 | 54,000 | 52,000 | 52,900 | 111 |
| 2010/02/09 | 58,100 | 58,100 | 57,000 | 57,000 | 8 |
| 2010/02/08 | 59,000 | 59,000 | 58,200 | 59,000 | 6 |
| 2010/02/05 | 58,500 | 60,000 | 58,000 | 59,900 | 15 |
| 2010/02/04 | 59,100 | 60,000 | 59,100 | 60,000 | 8 |
| 2010/02/03 | 58,000 | 60,000 | 57,000 | 60,000 | 9 |
| 2010/02/02 | 56,900 | 57,900 | 56,200 | 57,900 | 5 |
| 2010/02/01 | 57,200 | 57,200 | 55,000 | 56,900 | 56 |
| 2010/01/29 | 60,000 | 60,300 | 59,100 | 59,200 | 26 |
| 2010/01/28 | 60,000 | 60,600 | 59,200 | 59,200 | 21 |
| 2010/01/27 | 59,200 | 60,300 | 59,200 | 60,000 | 22 |
| 2010/01/26 | 60,000 | 60,000 | 59,200 | 59,200 | 9 |
| 2010/01/25 | 61,000 | 61,000 | 59,300 | 60,800 | 29 |
| 2010/01/22 | 59,900 | 59,900 | 59,000 | 59,100 | 34 |
| 2010/01/21 | 60,100 | 60,300 | 59,900 | 59,900 | 18 |
| 2010/01/20 | 59,600 | 59,600 | 59,000 | 59,600 | 17 |
| 2010/01/19 | 58,900 | 59,300 | 58,900 | 59,000 | 28 |
| 2010/01/18 | 60,000 | 60,500 | 58,900 | 58,900 | 32 |
| 2010/01/15 | 59,300 | 59,500 | 59,300 | 59,500 | 9 |
| 2010/01/14 | 59,100 | 59,200 | 59,000 | 59,000 | 18 |
| 2010/01/13 | 59,500 | 59,500 | 59,000 | 59,100 | 9 |
| 2010/01/12 | 59,100 | 61,800 | 59,100 | 61,800 | 4 |
| 2010/01/08 | 61,900 | 64,000 | 59,100 | 60,000 | 91 |
| 2010/01/07 | 55,800 | 57,100 | 55,400 | 57,100 | 30 |
| 2010/01/06 | 55,400 | 57,100 | 55,400 | 56,800 | 11 |
| 2010/01/05 | 54,700 | 57,900 | 54,700 | 57,400 | 8 |
| 2010/01/04 | 57,000 | 58,600 | 56,300 | 58,600 | 22 |