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 |
|---|---|---|---|---|---|
| 2011/12/30 | 80,000 | 80,000 | 79,900 | 80,000 | 46 |
| 2011/12/29 | 80,000 | 80,000 | 79,900 | 79,900 | 18 |
| 2011/12/28 | 79,500 | 81,800 | 79,500 | 81,800 | 175 |
| 2011/12/27 | 81,200 | 82,000 | 81,200 | 81,900 | 87 |
| 2011/12/26 | 81,000 | 81,400 | 80,100 | 81,100 | 192 |
| 2011/12/22 | 81,500 | 81,500 | 81,100 | 81,500 | 33 |
| 2011/12/21 | 81,000 | 81,400 | 81,000 | 81,400 | 41 |
| 2011/12/20 | 80,600 | 80,800 | 80,600 | 80,800 | 24 |
| 2011/12/19 | 80,800 | 81,000 | 80,500 | 80,600 | 152 |
| 2011/12/16 | 81,100 | 81,500 | 80,700 | 80,800 | 84 |
| 2011/12/15 | 80,900 | 81,000 | 80,600 | 80,600 | 49 |
| 2011/12/14 | 81,000 | 81,200 | 80,800 | 81,000 | 63 |
| 2011/12/13 | 81,200 | 81,500 | 80,400 | 80,400 | 123 |
| 2011/12/12 | 80,800 | 82,000 | 80,800 | 81,300 | 94 |
| 2011/12/09 | 81,200 | 81,200 | 80,400 | 80,800 | 65 |
| 2011/12/08 | 81,200 | 82,800 | 80,200 | 80,200 | 129 |
| 2011/12/07 | 84,800 | 84,800 | 78,200 | 80,500 | 459 |
| 2011/12/06 | 85,000 | 85,000 | 85,000 | 85,000 | 119 |
| 2011/12/05 | 70,000 | 70,000 | 70,000 | 70,000 | 14 |
| 2011/12/02 | 60,600 | 60,600 | 60,000 | 60,000 | 25 |
| 2011/12/01 | 60,100 | 61,300 | 60,100 | 61,000 | 22 |
| 2011/11/30 | 62,500 | 63,500 | 60,000 | 60,000 | 13 |
| 2011/11/29 | 61,100 | 63,100 | 61,100 | 62,500 | 9 |
| 2011/11/28 | 59,600 | 65,000 | 59,600 | 64,000 | 13 |
| 2011/11/25 | 58,300 | 60,300 | 58,300 | 59,300 | 22 |
| 2011/11/24 | 61,000 | 61,000 | 59,400 | 59,400 | 19 |
| 2011/11/22 | 61,000 | 61,000 | 60,000 | 61,000 | 9 |
| 2011/11/21 | 61,000 | 61,000 | 59,400 | 60,000 | 5 |
| 2011/11/18 | 59,200 | 60,300 | 59,200 | 60,000 | 10 |
| 2011/11/17 | 59,900 | 61,000 | 59,900 | 61,000 | 10 |
| 2011/11/16 | 62,300 | 62,300 | 60,000 | 60,000 | 17 |
| 2011/11/15 | 60,000 | 63,200 | 60,000 | 61,700 | 55 |
| 2011/11/14 | 64,200 | 64,200 | 57,600 | 64,000 | 23 |
| 2011/11/11 | 64,500 | 65,400 | 64,500 | 65,200 | 4 |
| 2011/11/10 | 64,000 | 64,000 | 64,000 | 64,000 | 4 |
| 2011/11/09 | 65,000 | 66,300 | 65,000 | 66,000 | 11 |
| 2011/11/08 | 66,100 | 66,800 | 65,000 | 65,000 | 19 |
| 2011/11/07 | 67,000 | 67,000 | 66,000 | 66,000 | 2 |
| 2011/11/04 | 66,000 | 67,000 | 66,000 | 67,000 | 6 |
| 2011/11/02 | 0 | 0 | 0 | 67,000 | 0 |
| 2011/11/01 | 67,000 | 67,000 | 67,000 | 67,000 | 8 |
| 2011/10/31 | 70,000 | 70,300 | 70,000 | 70,000 | 5 |
| 2011/10/28 | 67,800 | 68,200 | 67,800 | 68,200 | 6 |
| 2011/10/27 | 67,900 | 67,900 | 67,900 | 67,900 | 1 |
| 2011/10/26 | 67,800 | 67,800 | 66,000 | 66,000 | 3 |
| 2011/10/25 | 70,000 | 70,000 | 67,500 | 68,500 | 32 |
| 2011/10/24 | 67,000 | 68,200 | 67,000 | 68,200 | 4 |
| 2011/10/21 | 67,000 | 67,000 | 65,000 | 65,000 | 16 |
| 2011/10/20 | 69,700 | 69,700 | 67,000 | 67,000 | 11 |
| 2011/10/19 | 67,900 | 69,500 | 67,900 | 69,500 | 9 |
| 2011/10/18 | 65,800 | 67,000 | 65,800 | 67,000 | 5 |
| 2011/10/17 | 66,000 | 66,400 | 64,000 | 64,000 | 16 |
| 2011/10/14 | 64,500 | 65,000 | 63,000 | 63,000 | 10 |
| 2011/10/13 | 63,000 | 64,900 | 63,000 | 64,900 | 18 |
| 2011/10/12 | 62,000 | 62,900 | 62,000 | 62,900 | 22 |
| 2011/10/11 | 62,000 | 62,300 | 62,000 | 62,000 | 10 |
| 2011/10/07 | 61,100 | 61,900 | 61,100 | 61,900 | 13 |
| 2011/10/06 | 61,000 | 61,900 | 60,900 | 61,900 | 8 |
| 2011/10/05 | 62,400 | 62,400 | 61,200 | 61,200 | 21 |
| 2011/10/04 | 63,500 | 63,500 | 61,000 | 62,100 | 19 |
| 2011/10/03 | 64,100 | 64,100 | 63,500 | 64,100 | 9 |
| 2011/09/30 | 67,000 | 67,000 | 64,000 | 64,600 | 20 |
| 2011/09/29 | 64,000 | 64,000 | 63,300 | 64,000 | 4 |
| 2011/09/28 | 67,700 | 67,700 | 65,000 | 65,000 | 7 |
| 2011/09/27 | 64,600 | 64,600 | 63,600 | 63,700 | 4 |
| 2011/09/26 | 67,700 | 67,700 | 63,100 | 63,600 | 25 |
| 2011/09/22 | 62,300 | 64,500 | 62,300 | 63,700 | 19 |
| 2011/09/21 | 67,600 | 67,600 | 63,800 | 65,000 | 24 |
| 2011/09/20 | 69,400 | 69,400 | 65,500 | 65,600 | 16 |
| 2011/09/16 | 68,100 | 68,500 | 66,100 | 68,500 | 11 |
| 2011/09/15 | 67,100 | 67,100 | 64,800 | 66,100 | 17 |
| 2011/09/14 | 68,400 | 69,300 | 68,000 | 68,000 | 11 |
| 2011/09/13 | 68,800 | 69,400 | 67,800 | 69,400 | 38 |
| 2011/09/12 | 69,100 | 69,500 | 68,800 | 68,800 | 26 |
| 2011/09/09 | 69,600 | 72,300 | 69,600 | 72,300 | 28 |
| 2011/09/08 | 68,100 | 69,500 | 67,000 | 69,500 | 29 |
| 2011/09/07 | 68,000 | 69,000 | 66,900 | 69,000 | 22 |
| 2011/09/06 | 68,700 | 69,400 | 67,400 | 69,400 | 5 |
| 2011/09/05 | 69,300 | 69,300 | 68,000 | 68,500 | 9 |
| 2011/09/02 | 66,300 | 67,300 | 66,300 | 67,300 | 21 |
| 2011/09/01 | 70,000 | 70,200 | 68,100 | 68,100 | 15 |
| 2011/08/31 | 67,500 | 70,000 | 67,500 | 70,000 | 21 |
| 2011/08/30 | 70,000 | 70,000 | 70,000 | 70,000 | 3 |
| 2011/08/29 | 67,800 | 69,800 | 67,800 | 69,800 | 10 |
| 2011/08/26 | 69,200 | 71,700 | 68,500 | 71,700 | 15 |
| 2011/08/25 | 72,100 | 72,100 | 69,200 | 69,200 | 38 |
| 2011/08/24 | 77,200 | 77,200 | 70,600 | 70,600 | 81 |
| 2011/08/23 | 69,200 | 77,300 | 69,000 | 77,300 | 156 |
| 2011/08/22 | 68,000 | 69,000 | 67,300 | 67,300 | 20 |
| 2011/08/19 | 68,000 | 68,000 | 66,200 | 66,300 | 33 |
| 2011/08/18 | 66,800 | 72,000 | 66,700 | 67,000 | 48 |
| 2011/08/17 | 67,200 | 67,900 | 66,300 | 66,800 | 30 |
| 2011/08/16 | 67,000 | 68,500 | 66,600 | 66,700 | 24 |
| 2011/08/15 | 67,000 | 68,100 | 66,200 | 68,100 | 19 |
| 2011/08/12 | 68,500 | 68,900 | 67,500 | 68,900 | 38 |
| 2011/08/11 | 64,000 | 67,500 | 64,000 | 67,500 | 42 |
| 2011/08/10 | 67,000 | 69,000 | 67,000 | 69,000 | 22 |
| 2011/08/09 | 69,000 | 69,000 | 61,000 | 67,000 | 47 |
| 2011/08/08 | 70,000 | 70,000 | 69,000 | 70,000 | 11 |
| 2011/08/05 | 75,000 | 75,000 | 70,000 | 72,200 | 38 |
| 2011/08/04 | 80,700 | 80,700 | 75,700 | 75,700 | 34 |
| 2011/08/03 | 71,800 | 74,700 | 71,800 | 74,700 | 5 |
| 2011/08/02 | 73,300 | 73,300 | 73,200 | 73,200 | 3 |
| 2011/08/01 | 70,700 | 76,500 | 70,700 | 75,500 | 15 |
| 2011/07/29 | 76,500 | 76,500 | 73,500 | 73,700 | 38 |
| 2011/07/28 | 79,500 | 79,500 | 78,000 | 78,000 | 10 |
| 2011/07/27 | 80,100 | 80,300 | 80,000 | 80,000 | 7 |
| 2011/07/26 | 80,200 | 80,200 | 80,000 | 80,000 | 8 |
| 2011/07/25 | 81,900 | 81,900 | 80,100 | 80,500 | 21 |
| 2011/07/22 | 82,400 | 82,400 | 80,700 | 81,800 | 11 |
| 2011/07/21 | 82,400 | 82,400 | 82,400 | 82,400 | 1 |
| 2011/07/20 | 81,600 | 82,500 | 80,800 | 81,700 | 16 |
| 2011/07/19 | 81,300 | 81,300 | 81,300 | 81,300 | 1 |
| 2011/07/15 | 80,000 | 80,200 | 79,500 | 80,000 | 33 |
| 2011/07/14 | 80,300 | 80,300 | 80,000 | 80,000 | 14 |
| 2011/07/13 | 80,300 | 80,300 | 80,300 | 80,300 | 2 |
| 2011/07/12 | 80,300 | 80,300 | 80,300 | 80,300 | 8 |
| 2011/07/11 | 81,000 | 81,000 | 80,300 | 80,300 | 4 |
| 2011/07/08 | 81,900 | 82,500 | 80,800 | 80,800 | 14 |
| 2011/07/07 | 81,000 | 81,100 | 81,000 | 81,100 | 2 |
| 2011/07/06 | 82,500 | 82,500 | 80,300 | 82,500 | 13 |
| 2011/07/05 | 80,900 | 80,900 | 80,000 | 80,100 | 7 |
| 2011/07/04 | 80,000 | 80,200 | 80,000 | 80,000 | 10 |
| 2011/07/01 | 79,300 | 79,700 | 79,300 | 79,700 | 2 |
| 2011/06/30 | 78,500 | 81,900 | 78,500 | 81,900 | 6 |
| 2011/06/29 | 80,000 | 80,000 | 79,800 | 79,900 | 15 |
| 2011/06/28 | 79,900 | 80,000 | 79,800 | 80,000 | 15 |
| 2011/06/27 | 83,500 | 83,500 | 80,000 | 81,400 | 21 |
| 2011/06/24 | 78,500 | 84,900 | 78,500 | 83,500 | 21 |
| 2011/06/23 | 79,200 | 79,200 | 77,000 | 77,500 | 7 |
| 2011/06/22 | 78,500 | 78,500 | 77,000 | 78,500 | 18 |
| 2011/06/21 | 80,900 | 80,900 | 78,500 | 78,500 | 16 |
| 2011/06/20 | 79,000 | 79,000 | 78,300 | 78,300 | 7 |
| 2011/06/17 | 80,400 | 80,500 | 79,000 | 79,000 | 13 |
| 2011/06/16 | 78,700 | 79,000 | 78,300 | 79,000 | 12 |
| 2011/06/15 | 79,900 | 80,800 | 78,600 | 78,700 | 15 |
| 2011/06/14 | 78,000 | 79,900 | 78,000 | 79,900 | 2 |
| 2011/06/13 | 78,000 | 79,500 | 78,000 | 79,500 | 4 |
| 2011/06/10 | 81,000 | 81,000 | 80,000 | 80,500 | 12 |
| 2011/06/09 | 80,000 | 80,000 | 78,500 | 79,100 | 19 |
| 2011/06/08 | 81,000 | 81,000 | 80,000 | 80,000 | 3 |
| 2011/06/07 | 79,500 | 81,300 | 79,200 | 79,200 | 11 |
| 2011/06/06 | 80,500 | 80,500 | 79,500 | 79,500 | 14 |
| 2011/06/03 | 82,000 | 82,000 | 82,000 | 82,000 | 5 |
| 2011/06/02 | 81,000 | 81,000 | 80,200 | 80,600 | 7 |
| 2011/06/01 | 81,000 | 81,600 | 81,000 | 81,600 | 10 |
| 2011/05/31 | 80,400 | 81,700 | 80,400 | 81,700 | 8 |
| 2011/05/30 | 82,000 | 82,000 | 81,000 | 81,000 | 3 |
| 2011/05/27 | 81,200 | 81,300 | 80,700 | 81,300 | 10 |
| 2011/05/26 | 83,600 | 83,600 | 81,200 | 81,300 | 8 |
| 2011/05/25 | 83,200 | 83,400 | 81,500 | 81,500 | 49 |
| 2011/05/24 | 81,900 | 81,900 | 80,500 | 81,700 | 18 |
| 2011/05/23 | 84,700 | 84,700 | 79,200 | 81,100 | 34 |
| 2011/05/20 | 83,000 | 83,000 | 80,400 | 81,800 | 13 |
| 2011/05/19 | 82,700 | 82,700 | 82,700 | 82,700 | 3 |
| 2011/05/18 | 78,200 | 83,000 | 78,200 | 83,000 | 24 |
| 2011/05/17 | 81,700 | 81,700 | 77,000 | 81,200 | 45 |
| 2011/05/16 | 86,000 | 86,000 | 78,500 | 82,800 | 47 |
| 2011/05/13 | 90,000 | 90,000 | 84,500 | 85,200 | 51 |
| 2011/05/12 | 94,500 | 94,500 | 90,200 | 91,000 | 30 |
| 2011/05/11 | 99,000 | 99,500 | 97,500 | 97,500 | 61 |
| 2011/05/10 | 87,000 | 100,000 | 87,000 | 95,300 | 88 |
| 2011/05/09 | 88,000 | 88,000 | 85,100 | 85,100 | 15 |
| 2011/05/06 | 85,700 | 88,000 | 83,600 | 88,000 | 22 |
| 2011/05/02 | 81,700 | 89,100 | 81,600 | 83,000 | 66 |
| 2011/04/28 | 84,000 | 84,000 | 82,100 | 82,100 | 28 |
| 2011/04/27 | 86,000 | 87,000 | 83,500 | 85,000 | 50 |
| 2011/04/26 | 83,500 | 87,000 | 83,500 | 87,000 | 31 |
| 2011/04/25 | 87,000 | 87,000 | 85,000 | 85,000 | 30 |
| 2011/04/22 | 86,900 | 86,900 | 86,000 | 86,000 | 11 |
| 2011/04/21 | 85,000 | 85,000 | 83,700 | 84,000 | 18 |
| 2011/04/20 | 84,500 | 84,900 | 82,000 | 84,000 | 15 |
| 2011/04/19 | 87,500 | 87,500 | 82,000 | 83,500 | 37 |
| 2011/04/18 | 82,300 | 84,000 | 82,100 | 83,500 | 34 |
| 2011/04/15 | 80,400 | 81,000 | 80,000 | 81,000 | 20 |
| 2011/04/14 | 81,500 | 82,000 | 80,000 | 80,300 | 25 |
| 2011/04/13 | 80,300 | 82,000 | 80,300 | 82,000 | 8 |
| 2011/04/12 | 82,800 | 82,800 | 80,200 | 80,300 | 11 |
| 2011/04/11 | 82,100 | 83,000 | 81,100 | 81,400 | 20 |
| 2011/04/08 | 82,500 | 84,800 | 80,500 | 84,800 | 12 |
| 2011/04/07 | 81,000 | 84,000 | 81,000 | 81,500 | 12 |
| 2011/04/06 | 82,400 | 83,100 | 80,000 | 81,500 | 21 |
| 2011/04/05 | 84,000 | 84,400 | 81,000 | 81,500 | 36 |
| 2011/04/04 | 83,900 | 87,500 | 83,400 | 85,000 | 29 |
| 2011/04/01 | 83,000 | 85,000 | 83,000 | 83,000 | 8 |
| 2011/03/31 | 86,500 | 87,400 | 80,600 | 83,000 | 73 |
| 2011/03/30 | 80,000 | 84,900 | 80,000 | 84,900 | 34 |
| 2011/03/29 | 80,500 | 81,000 | 78,500 | 81,000 | 18 |
| 2011/03/28 | 85,300 | 85,300 | 80,100 | 81,000 | 18 |
| 2011/03/25 | 89,000 | 89,000 | 84,500 | 87,100 | 52 |
| 2011/03/24 | 85,800 | 86,600 | 82,000 | 83,000 | 30 |
| 2011/03/23 | 92,000 | 93,300 | 85,800 | 88,800 | 66 |
| 2011/03/22 | 85,100 | 91,000 | 84,500 | 90,900 | 143 |
| 2011/03/18 | 67,000 | 76,000 | 67,000 | 76,000 | 75 |
| 2011/03/17 | 65,000 | 68,000 | 62,000 | 66,000 | 85 |
| 2011/03/16 | 65,000 | 69,000 | 59,000 | 68,000 | 408 |
| 2011/03/15 | 69,000 | 69,000 | 69,000 | 69,000 | 19 |
| 2011/03/14 | 84,000 | 84,000 | 84,000 | 84,000 | 77 |
| 2011/03/11 | 95,000 | 99,000 | 95,000 | 99,000 | 62 |
| 2011/03/10 | 105,700 | 105,900 | 96,700 | 99,500 | 90 |
| 2011/03/09 | 106,800 | 108,000 | 102,500 | 102,700 | 101 |
| 2011/03/08 | 110,200 | 111,000 | 106,800 | 106,800 | 62 |
| 2011/03/07 | 111,100 | 112,500 | 108,500 | 109,100 | 62 |
| 2011/03/04 | 113,500 | 113,900 | 108,600 | 112,500 | 87 |
| 2011/03/03 | 109,200 | 116,900 | 109,200 | 112,300 | 194 |
| 2011/03/02 | 111,100 | 114,800 | 107,100 | 111,400 | 133 |
| 2011/03/01 | 110,400 | 116,300 | 108,000 | 116,300 | 271 |
| 2011/02/28 | 112,000 | 112,000 | 102,100 | 110,400 | 345 |
| 2011/02/25 | 116,500 | 116,500 | 106,000 | 109,000 | 223 |
| 2011/02/24 | 136,700 | 138,500 | 112,200 | 116,500 | 468 |
| 2011/02/23 | 109,000 | 138,900 | 107,000 | 134,100 | 978 |
| 2011/02/22 | 101,400 | 113,400 | 101,000 | 111,600 | 549 |
| 2011/02/21 | 95,000 | 103,000 | 95,000 | 98,400 | 112 |
| 2011/02/18 | 91,500 | 94,500 | 91,500 | 93,000 | 4 |
| 2011/02/17 | 93,000 | 93,000 | 91,000 | 93,000 | 32 |
| 2011/02/16 | 91,300 | 95,400 | 91,300 | 91,700 | 41 |
| 2011/02/15 | 90,000 | 95,000 | 90,000 | 91,100 | 97 |
| 2011/02/14 | 90,000 | 90,000 | 89,000 | 89,000 | 18 |
| 2011/02/10 | 90,500 | 90,500 | 90,000 | 90,000 | 7 |
| 2011/02/09 | 91,100 | 91,100 | 90,500 | 90,500 | 9 |
| 2011/02/08 | 93,700 | 94,000 | 93,000 | 93,000 | 11 |
| 2011/02/07 | 92,500 | 94,000 | 92,500 | 94,000 | 7 |
| 2011/02/04 | 89,000 | 92,000 | 88,000 | 92,000 | 14 |
| 2011/02/03 | 92,500 | 92,500 | 92,500 | 92,500 | 2 |
| 2011/02/02 | 88,500 | 94,000 | 87,600 | 93,200 | 50 |
| 2011/02/01 | 91,700 | 91,700 | 89,500 | 89,500 | 3 |
| 2011/01/31 | 89,000 | 91,700 | 89,000 | 91,700 | 8 |
| 2011/01/28 | 92,500 | 95,000 | 92,500 | 93,500 | 3 |
| 2011/01/27 | 0 | 0 | 0 | 95,000 | 0 |
| 2011/01/26 | 96,100 | 98,000 | 91,000 | 95,000 | 32 |
| 2011/01/25 | 98,800 | 99,500 | 96,100 | 96,100 | 51 |
| 2011/01/24 | 94,700 | 96,700 | 94,700 | 96,700 | 15 |
| 2011/01/21 | 97,500 | 97,500 | 87,200 | 94,700 | 32 |
| 2011/01/20 | 96,900 | 100,000 | 94,000 | 97,500 | 85 |
| 2011/01/19 | 90,000 | 98,700 | 90,000 | 98,700 | 213 |
| 2011/01/18 | 90,000 | 90,000 | 83,600 | 90,000 | 49 |
| 2011/01/17 | 93,000 | 93,000 | 88,500 | 89,100 | 88 |
| 2011/01/14 | 81,600 | 91,000 | 81,500 | 88,500 | 112 |
| 2011/01/13 | 81,000 | 84,200 | 81,000 | 84,100 | 37 |
| 2011/01/12 | 79,800 | 85,100 | 79,800 | 81,000 | 69 |
| 2011/01/11 | 78,500 | 78,500 | 77,800 | 77,800 | 10 |
| 2011/01/07 | 0 | 0 | 0 | 80,000 | 0 |
| 2011/01/06 | 79,900 | 80,000 | 76,500 | 80,000 | 21 |
| 2011/01/05 | 78,900 | 78,900 | 77,500 | 78,700 | 7 |
| 2011/01/04 | 78,000 | 79,000 | 76,000 | 79,000 | 14 |