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 |
|---|---|---|---|---|---|
| 2012/12/28 | 71,200 | 71,200 | 69,700 | 69,700 | 2 |
| 2012/12/27 | 71,400 | 71,400 | 69,000 | 71,200 | 39 |
| 2012/12/26 | 68,300 | 68,600 | 65,000 | 67,000 | 63 |
| 2012/12/25 | 74,200 | 75,500 | 69,200 | 71,500 | 98 |
| 2012/12/21 | 74,500 | 75,000 | 74,100 | 74,200 | 21 |
| 2012/12/20 | 76,900 | 77,000 | 74,500 | 75,000 | 19 |
| 2012/12/19 | 79,400 | 79,400 | 76,500 | 76,900 | 34 |
| 2012/12/18 | 79,500 | 79,500 | 79,500 | 79,500 | 11 |
| 2012/12/17 | 79,500 | 79,500 | 79,500 | 79,500 | 11 |
| 2012/12/14 | 81,000 | 81,000 | 78,000 | 79,500 | 13 |
| 2012/12/13 | 77,000 | 77,000 | 77,000 | 77,000 | 3 |
| 2012/12/12 | 77,000 | 77,000 | 77,000 | 77,000 | 5 |
| 2012/12/11 | 78,000 | 78,000 | 77,000 | 77,000 | 10 |
| 2012/12/10 | 77,000 | 77,000 | 77,000 | 77,000 | 7 |
| 2012/12/07 | 77,000 | 77,000 | 77,000 | 77,000 | 5 |
| 2012/12/06 | 76,000 | 77,000 | 76,000 | 77,000 | 19 |
| 2012/12/04 | 76,000 | 76,000 | 73,500 | 76,000 | 25 |
| 2012/12/03 | 76,000 | 76,000 | 76,000 | 76,000 | 9 |
| 2012/11/30 | 78,000 | 78,000 | 74,400 | 76,000 | 13 |
| 2012/11/29 | 77,000 | 78,000 | 77,000 | 78,000 | 3 |
| 2012/11/28 | 76,600 | 80,000 | 76,500 | 76,500 | 12 |
| 2012/11/27 | 76,900 | 76,900 | 76,500 | 76,500 | 8 |
| 2012/11/26 | 75,100 | 76,500 | 72,900 | 76,500 | 25 |
| 2012/11/22 | 77,400 | 77,400 | 75,100 | 75,100 | 18 |
| 2012/11/21 | 77,500 | 77,500 | 77,500 | 77,500 | 7 |
| 2012/11/20 | 75,700 | 78,900 | 75,500 | 78,900 | 15 |
| 2012/11/19 | 77,400 | 78,000 | 76,700 | 77,100 | 17 |
| 2012/11/16 | 78,000 | 84,100 | 78,000 | 78,900 | 18 |
| 2012/11/15 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2012/11/14 | 80,600 | 80,600 | 80,200 | 80,200 | 6 |
| 2012/11/12 | 81,500 | 81,500 | 81,500 | 81,500 | 1 |
| 2012/11/09 | 84,000 | 84,000 | 80,100 | 81,500 | 9 |
| 2012/11/08 | 83,100 | 83,100 | 83,100 | 83,100 | 2 |
| 2012/11/07 | 83,000 | 83,000 | 83,000 | 83,000 | 1 |
| 2012/11/06 | 83,400 | 84,400 | 82,900 | 82,900 | 17 |
| 2012/11/05 | 82,700 | 82,800 | 82,700 | 82,800 | 4 |
| 2012/11/02 | 82,500 | 82,600 | 82,500 | 82,600 | 2 |
| 2012/11/01 | 81,100 | 82,500 | 81,100 | 82,500 | 7 |
| 2012/10/31 | 80,900 | 81,100 | 80,900 | 81,100 | 9 |
| 2012/10/30 | 80,900 | 80,900 | 80,900 | 80,900 | 11 |
| 2012/10/29 | 80,900 | 81,000 | 80,900 | 80,900 | 17 |
| 2012/10/26 | 78,000 | 78,500 | 78,000 | 78,500 | 6 |
| 2012/10/25 | 78,000 | 78,000 | 78,000 | 78,000 | 7 |
| 2012/10/24 | 77,700 | 77,700 | 77,700 | 77,700 | 10 |
| 2012/10/23 | 77,600 | 77,700 | 77,600 | 77,700 | 6 |
| 2012/10/22 | 77,100 | 77,600 | 77,100 | 77,600 | 4 |
| 2012/10/19 | 77,100 | 77,100 | 77,100 | 77,100 | 1 |
| 2012/10/18 | 77,000 | 77,100 | 77,000 | 77,000 | 7 |
| 2012/10/17 | 80,000 | 80,000 | 77,000 | 77,000 | 14 |
| 2012/10/16 | 80,000 | 80,000 | 80,000 | 80,000 | 11 |
| 2012/10/15 | 79,000 | 80,000 | 79,000 | 80,000 | 17 |
| 2012/10/12 | 79,000 | 79,000 | 79,000 | 79,000 | 5 |
| 2012/10/11 | 77,000 | 79,000 | 77,000 | 79,000 | 8 |
| 2012/10/10 | 76,100 | 76,100 | 76,100 | 76,100 | 12 |
| 2012/10/09 | 76,100 | 76,100 | 76,100 | 76,100 | 5 |
| 2012/10/05 | 78,500 | 78,500 | 74,100 | 76,100 | 22 |
| 2012/10/04 | 77,700 | 78,000 | 77,700 | 78,000 | 13 |
| 2012/10/03 | 74,900 | 77,900 | 74,900 | 77,700 | 7 |
| 2012/10/02 | 72,500 | 75,000 | 72,500 | 74,900 | 9 |
| 2012/10/01 | 75,500 | 75,500 | 72,000 | 72,500 | 46 |
| 2012/09/28 | 75,500 | 75,500 | 75,500 | 75,500 | 2 |
| 2012/09/27 | 74,200 | 76,000 | 74,200 | 75,900 | 19 |
| 2012/09/26 | 79,000 | 79,000 | 75,000 | 75,000 | 2 |
| 2012/09/25 | 79,500 | 79,500 | 79,500 | 79,500 | 4 |
| 2012/09/24 | 76,600 | 76,600 | 76,600 | 76,600 | 1 |
| 2012/09/21 | 79,800 | 79,800 | 76,000 | 76,000 | 29 |
| 2012/09/20 | 79,500 | 79,800 | 79,500 | 79,500 | 11 |
| 2012/09/19 | 78,000 | 78,500 | 78,000 | 78,500 | 7 |
| 2012/09/18 | 77,500 | 77,500 | 77,500 | 77,500 | 4 |
| 2012/09/14 | 77,500 | 77,500 | 77,500 | 77,500 | 2 |
| 2012/09/13 | 77,500 | 77,500 | 77,500 | 77,500 | 17 |
| 2012/09/12 | 73,700 | 75,900 | 73,700 | 75,900 | 6 |
| 2012/09/11 | 77,000 | 77,000 | 73,700 | 73,700 | 27 |
| 2012/09/10 | 77,000 | 77,000 | 77,000 | 77,000 | 6 |
| 2012/09/07 | 76,900 | 77,000 | 76,900 | 77,000 | 21 |
| 2012/09/06 | 77,000 | 77,000 | 73,500 | 73,500 | 24 |
| 2012/09/05 | 77,000 | 77,000 | 77,000 | 77,000 | 19 |
| 2012/09/04 | 77,000 | 77,000 | 77,000 | 77,000 | 19 |
| 2012/09/03 | 77,000 | 77,000 | 77,000 | 77,000 | 20 |
| 2012/08/30 | 77,000 | 77,000 | 77,000 | 77,000 | 2 |
| 2012/08/29 | 77,000 | 77,100 | 77,000 | 77,000 | 20 |
| 2012/08/28 | 77,000 | 77,000 | 77,000 | 77,000 | 18 |
| 2012/08/27 | 77,500 | 77,500 | 74,000 | 74,000 | 25 |
| 2012/08/24 | 75,100 | 75,100 | 75,000 | 75,000 | 22 |
| 2012/08/23 | 75,000 | 75,000 | 75,000 | 75,000 | 20 |
| 2012/08/22 | 75,000 | 75,000 | 75,000 | 75,000 | 12 |
| 2012/08/21 | 76,000 | 76,000 | 75,000 | 75,000 | 17 |
| 2012/08/20 | 74,200 | 77,000 | 74,200 | 76,000 | 15 |
| 2012/08/17 | 77,600 | 77,600 | 74,200 | 74,200 | 30 |
| 2012/08/16 | 77,700 | 77,700 | 77,600 | 77,600 | 22 |
| 2012/08/15 | 77,700 | 77,700 | 77,700 | 77,700 | 22 |
| 2012/08/14 | 77,700 | 77,700 | 77,700 | 77,700 | 22 |
| 2012/08/13 | 77,700 | 77,700 | 77,700 | 77,700 | 22 |
| 2012/08/10 | 77,700 | 77,700 | 77,700 | 77,700 | 20 |
| 2012/08/09 | 76,200 | 77,700 | 74,900 | 77,700 | 62 |
| 2012/08/08 | 76,200 | 76,200 | 76,200 | 76,200 | 20 |
| 2012/08/07 | 76,200 | 76,200 | 76,200 | 76,200 | 20 |
| 2012/08/06 | 76,200 | 76,200 | 76,200 | 76,200 | 2 |
| 2012/08/03 | 76,400 | 76,400 | 73,400 | 73,400 | 21 |
| 2012/08/02 | 74,700 | 76,400 | 73,900 | 76,400 | 29 |
| 2012/08/01 | 73,400 | 73,900 | 73,400 | 73,900 | 34 |
| 2012/07/31 | 72,900 | 72,900 | 70,900 | 70,900 | 20 |
| 2012/07/30 | 72,900 | 72,900 | 72,900 | 72,900 | 1 |
| 2012/07/27 | 73,400 | 73,400 | 71,000 | 71,000 | 20 |
| 2012/07/26 | 73,300 | 73,300 | 72,100 | 72,100 | 18 |
| 2012/07/25 | 72,500 | 73,200 | 72,400 | 72,500 | 20 |
| 2012/07/24 | 72,300 | 73,000 | 70,700 | 70,700 | 26 |
| 2012/07/23 | 73,300 | 73,300 | 72,100 | 72,300 | 8 |
| 2012/07/20 | 73,600 | 73,600 | 70,300 | 70,300 | 39 |
| 2012/07/19 | 73,000 | 73,600 | 73,000 | 73,600 | 19 |
| 2012/07/18 | 73,300 | 73,300 | 71,500 | 71,500 | 21 |
| 2012/07/17 | 72,700 | 73,400 | 72,700 | 73,300 | 20 |
| 2012/07/13 | 72,700 | 72,700 | 72,700 | 72,700 | 13 |
| 2012/07/12 | 73,400 | 73,400 | 72,700 | 72,700 | 15 |
| 2012/07/11 | 73,000 | 73,400 | 72,000 | 73,400 | 14 |
| 2012/07/10 | 71,100 | 73,000 | 71,100 | 73,000 | 24 |
| 2012/07/09 | 72,800 | 72,800 | 70,600 | 71,000 | 32 |
| 2012/07/06 | 72,800 | 72,800 | 72,800 | 72,800 | 7 |
| 2012/07/05 | 72,800 | 73,700 | 72,800 | 72,800 | 16 |
| 2012/07/04 | 72,400 | 74,300 | 72,400 | 72,700 | 21 |
| 2012/07/03 | 72,400 | 72,400 | 72,400 | 72,400 | 12 |
| 2012/07/02 | 70,500 | 71,800 | 70,500 | 70,500 | 9 |
| 2012/06/29 | 66,500 | 68,500 | 66,500 | 68,500 | 3 |
| 2012/06/28 | 67,500 | 67,500 | 67,500 | 67,500 | 1 |
| 2012/06/27 | 68,500 | 68,600 | 68,500 | 68,500 | 7 |
| 2012/06/26 | 72,400 | 72,500 | 72,400 | 72,400 | 7 |
| 2012/06/25 | 69,800 | 69,900 | 69,800 | 69,900 | 6 |
| 2012/06/22 | 71,200 | 71,200 | 66,400 | 66,800 | 27 |
| 2012/06/21 | 72,800 | 72,800 | 72,700 | 72,700 | 8 |
| 2012/06/20 | 71,300 | 73,800 | 71,300 | 72,800 | 20 |
| 2012/06/19 | 76,000 | 76,900 | 71,300 | 71,300 | 90 |
| 2012/06/18 | 75,900 | 75,900 | 75,900 | 75,900 | 16 |
| 2012/06/15 | 56,000 | 65,900 | 56,000 | 65,900 | 14 |
| 2012/06/14 | 55,900 | 55,900 | 55,900 | 55,900 | 1 |
| 2012/06/13 | 54,800 | 57,000 | 54,800 | 57,000 | 2 |
| 2012/06/11 | 56,800 | 56,800 | 56,800 | 56,800 | 1 |
| 2012/06/07 | 54,400 | 54,400 | 54,400 | 54,400 | 5 |
| 2012/06/06 | 54,400 | 55,700 | 54,400 | 55,500 | 3 |
| 2012/06/05 | 52,500 | 54,500 | 52,000 | 52,700 | 13 |
| 2012/06/04 | 52,000 | 53,000 | 52,000 | 53,000 | 7 |
| 2012/06/01 | 56,500 | 57,000 | 56,500 | 57,000 | 4 |
| 2012/05/31 | 56,000 | 57,500 | 52,800 | 56,500 | 29 |
| 2012/05/30 | 56,500 | 56,500 | 55,000 | 56,000 | 18 |
| 2012/05/28 | 59,000 | 59,000 | 59,000 | 59,000 | 2 |
| 2012/05/25 | 57,000 | 57,000 | 57,000 | 57,000 | 8 |
| 2012/05/24 | 58,000 | 58,000 | 58,000 | 58,000 | 8 |
| 2012/05/23 | 57,000 | 57,500 | 57,000 | 57,000 | 30 |
| 2012/05/22 | 60,400 | 60,400 | 60,400 | 60,400 | 4 |
| 2012/05/21 | 62,000 | 62,000 | 58,000 | 59,400 | 14 |
| 2012/05/18 | 60,100 | 60,100 | 60,000 | 60,000 | 4 |
| 2012/05/17 | 63,500 | 63,500 | 63,500 | 63,500 | 2 |
| 2012/05/16 | 62,600 | 63,100 | 60,100 | 63,100 | 11 |
| 2012/05/15 | 65,900 | 65,900 | 62,600 | 62,600 | 5 |
| 2012/05/14 | 66,900 | 66,900 | 62,900 | 65,900 | 5 |
| 2012/05/11 | 64,900 | 65,000 | 64,000 | 64,000 | 5 |
| 2012/05/09 | 65,000 | 65,000 | 63,000 | 64,400 | 8 |
| 2012/05/08 | 70,000 | 70,000 | 65,500 | 66,000 | 13 |
| 2012/05/07 | 69,000 | 69,000 | 69,000 | 69,000 | 4 |
| 2012/05/02 | 71,000 | 71,000 | 68,600 | 68,600 | 4 |
| 2012/04/27 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2012/04/26 | 70,000 | 70,000 | 70,000 | 70,000 | 2 |
| 2012/04/25 | 70,000 | 70,000 | 70,000 | 70,000 | 10 |
| 2012/04/24 | 72,500 | 72,500 | 70,300 | 71,000 | 4 |
| 2012/04/23 | 72,400 | 72,500 | 72,400 | 72,500 | 4 |
| 2012/04/20 | 72,000 | 72,000 | 71,000 | 72,000 | 5 |
| 2012/04/19 | 70,300 | 72,000 | 70,000 | 72,000 | 14 |
| 2012/04/18 | 71,000 | 71,000 | 70,000 | 70,000 | 4 |
| 2012/04/17 | 70,700 | 70,700 | 70,700 | 70,700 | 1 |
| 2012/04/13 | 69,900 | 70,800 | 69,900 | 70,700 | 10 |
| 2012/04/12 | 67,800 | 68,100 | 67,800 | 68,100 | 4 |
| 2012/04/11 | 70,100 | 70,100 | 67,800 | 67,800 | 9 |
| 2012/04/10 | 69,000 | 69,100 | 69,000 | 69,100 | 2 |
| 2012/04/09 | 68,300 | 68,300 | 68,300 | 68,300 | 3 |
| 2012/04/06 | 69,000 | 69,200 | 69,000 | 69,000 | 11 |
| 2012/04/04 | 72,500 | 72,500 | 70,500 | 70,500 | 4 |
| 2012/04/03 | 68,800 | 72,500 | 68,300 | 72,500 | 10 |
| 2012/04/02 | 68,200 | 70,000 | 68,200 | 69,500 | 23 |
| 2012/03/30 | 72,100 | 72,100 | 70,600 | 70,600 | 4 |
| 2012/03/29 | 70,500 | 70,600 | 70,000 | 70,600 | 3 |
| 2012/03/28 | 70,800 | 70,800 | 70,000 | 70,500 | 5 |
| 2012/03/27 | 72,500 | 72,500 | 70,100 | 70,900 | 19 |
| 2012/03/26 | 73,800 | 73,800 | 72,800 | 72,800 | 10 |
| 2012/03/23 | 76,100 | 76,100 | 73,100 | 75,300 | 7 |
| 2012/03/22 | 76,500 | 76,500 | 76,000 | 76,000 | 2 |
| 2012/03/21 | 76,500 | 76,500 | 76,500 | 76,500 | 1 |
| 2012/03/19 | 75,400 | 75,500 | 74,000 | 74,000 | 14 |
| 2012/03/16 | 74,500 | 74,900 | 74,500 | 74,900 | 8 |
| 2012/03/15 | 75,000 | 75,300 | 73,000 | 73,100 | 18 |
| 2012/03/14 | 72,800 | 74,300 | 72,800 | 73,500 | 10 |
| 2012/03/13 | 73,500 | 73,500 | 72,800 | 72,800 | 6 |
| 2012/03/12 | 73,600 | 75,100 | 73,100 | 73,600 | 17 |
| 2012/03/09 | 73,000 | 74,400 | 73,000 | 74,400 | 18 |
| 2012/03/08 | 74,800 | 74,800 | 73,300 | 74,500 | 6 |
| 2012/03/07 | 74,800 | 74,800 | 74,800 | 74,800 | 6 |
| 2012/03/06 | 74,500 | 74,800 | 74,500 | 74,800 | 5 |
| 2012/03/02 | 73,500 | 74,500 | 73,500 | 74,500 | 4 |
| 2012/03/01 | 74,300 | 75,400 | 74,300 | 74,500 | 9 |
| 2012/02/29 | 78,100 | 78,100 | 75,800 | 75,800 | 9 |
| 2012/02/28 | 77,400 | 77,500 | 76,700 | 76,700 | 21 |
| 2012/02/27 | 76,100 | 78,900 | 76,100 | 77,200 | 50 |
| 2012/02/24 | 84,500 | 84,500 | 84,500 | 84,500 | 1 |
| 2012/02/23 | 83,900 | 84,800 | 83,500 | 83,500 | 4 |
| 2012/02/22 | 77,800 | 84,900 | 77,800 | 84,900 | 85 |
| 2012/02/21 | 77,700 | 79,100 | 77,600 | 77,800 | 9 |
| 2012/02/20 | 75,500 | 84,000 | 75,500 | 83,400 | 47 |
| 2012/02/17 | 76,000 | 76,000 | 76,000 | 76,000 | 1 |
| 2012/02/16 | 74,000 | 77,000 | 74,000 | 77,000 | 14 |
| 2012/02/15 | 75,000 | 75,000 | 73,500 | 73,500 | 5 |
| 2012/02/14 | 75,200 | 75,500 | 72,600 | 75,500 | 19 |
| 2012/02/13 | 76,000 | 76,500 | 73,000 | 75,200 | 12 |
| 2012/02/10 | 72,700 | 76,500 | 72,700 | 76,500 | 14 |
| 2012/02/09 | 75,500 | 75,500 | 72,500 | 72,500 | 3 |
| 2012/02/08 | 73,400 | 75,500 | 72,700 | 75,500 | 6 |
| 2012/02/07 | 75,400 | 75,400 | 75,400 | 75,400 | 2 |
| 2012/02/06 | 72,500 | 75,000 | 72,500 | 75,000 | 8 |
| 2012/02/03 | 73,800 | 75,300 | 72,000 | 75,300 | 10 |
| 2012/02/01 | 71,000 | 75,000 | 71,000 | 73,800 | 10 |
| 2012/01/31 | 74,900 | 74,900 | 74,000 | 74,000 | 2 |
| 2012/01/30 | 73,000 | 73,000 | 73,000 | 73,000 | 1 |
| 2012/01/27 | 72,700 | 73,000 | 72,700 | 73,000 | 6 |
| 2012/01/26 | 73,000 | 73,000 | 73,000 | 73,000 | 3 |
| 2012/01/25 | 70,500 | 72,000 | 70,500 | 70,900 | 24 |
| 2012/01/24 | 72,700 | 76,000 | 72,700 | 75,000 | 26 |
| 2012/01/23 | 72,700 | 72,700 | 70,200 | 72,500 | 5 |
| 2012/01/20 | 73,500 | 73,500 | 72,700 | 72,700 | 2 |
| 2012/01/19 | 74,500 | 74,500 | 71,500 | 72,000 | 14 |
| 2012/01/18 | 70,000 | 73,000 | 69,900 | 73,000 | 26 |
| 2012/01/17 | 67,500 | 71,000 | 67,500 | 70,500 | 8 |
| 2012/01/16 | 74,000 | 74,400 | 73,000 | 73,000 | 20 |
| 2012/01/13 | 69,700 | 74,000 | 69,200 | 74,000 | 31 |
| 2012/01/12 | 72,000 | 73,500 | 71,200 | 71,200 | 74 |
| 2012/01/11 | 80,000 | 81,000 | 80,000 | 81,000 | 184 |
| 2012/01/10 | 80,000 | 81,000 | 80,000 | 80,100 | 89 |
| 2012/01/06 | 79,500 | 80,300 | 79,500 | 80,300 | 59 |
| 2012/01/05 | 80,000 | 80,000 | 79,500 | 79,600 | 71 |
| 2012/01/04 | 80,000 | 80,500 | 80,000 | 80,500 | 7 |