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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,260 | 1,284 | 1,197 | 1,260 | 20,700 |
| 2014/12/29 | 1,235 | 1,260 | 1,196 | 1,260 | 25,900 |
| 2014/12/26 | 1,170 | 1,238 | 1,160 | 1,238 | 21,100 |
| 2014/12/25 | 1,153 | 1,184 | 1,151 | 1,180 | 23,300 |
| 2014/12/24 | 1,150 | 1,250 | 1,139 | 1,149 | 40,900 |
| 2014/12/22 | 1,178 | 1,200 | 1,132 | 1,149 | 42,300 |
| 2014/12/19 | 1,130 | 1,160 | 1,115 | 1,118 | 12,600 |
| 2014/12/18 | 1,128 | 1,149 | 1,125 | 1,130 | 6,900 |
| 2014/12/17 | 1,150 | 1,164 | 1,130 | 1,138 | 11,800 |
| 2014/12/16 | 1,150 | 1,198 | 1,136 | 1,162 | 18,100 |
| 2014/12/15 | 1,190 | 1,230 | 1,151 | 1,180 | 11,600 |
| 2014/12/12 | 1,153 | 1,198 | 1,150 | 1,198 | 20,800 |
| 2014/12/11 | 1,135 | 1,169 | 1,135 | 1,153 | 8,800 |
| 2014/12/10 | 1,139 | 1,181 | 1,139 | 1,143 | 10,800 |
| 2014/12/09 | 1,148 | 1,190 | 1,140 | 1,140 | 14,000 |
| 2014/12/08 | 1,180 | 1,200 | 1,165 | 1,178 | 12,600 |
| 2014/12/05 | 1,180 | 1,209 | 1,100 | 1,209 | 51,300 |
| 2014/12/04 | 1,206 | 1,410 | 1,171 | 1,209 | 112,900 |
| 2014/12/03 | 1,172 | 1,188 | 1,157 | 1,176 | 6,800 |
| 2014/12/02 | 1,138 | 1,179 | 1,138 | 1,164 | 3,800 |
| 2014/12/01 | 1,131 | 1,140 | 1,126 | 1,138 | 6,000 |
| 2014/11/28 | 1,120 | 1,189 | 1,120 | 1,159 | 18,100 |
| 2014/11/27 | 1,196 | 1,200 | 1,064 | 1,090 | 20,500 |
| 2014/11/26 | 1,235 | 1,245 | 1,195 | 1,196 | 13,400 |
| 2014/11/25 | 1,222 | 1,232 | 1,201 | 1,205 | 7,000 |
| 2014/11/21 | 1,211 | 1,217 | 1,200 | 1,217 | 2,200 |
| 2014/11/20 | 1,200 | 1,239 | 1,199 | 1,221 | 5,100 |
| 2014/11/19 | 1,201 | 1,215 | 1,200 | 1,200 | 2,500 |
| 2014/11/18 | 1,186 | 1,209 | 1,186 | 1,208 | 3,700 |
| 2014/11/17 | 1,203 | 1,220 | 1,132 | 1,175 | 7,900 |
| 2014/11/14 | 1,265 | 1,265 | 1,160 | 1,225 | 16,900 |
| 2014/11/13 | 1,338 | 1,338 | 1,284 | 1,295 | 8,600 |
| 2014/11/12 | 1,321 | 1,336 | 1,300 | 1,308 | 5,400 |
| 2014/11/11 | 1,308 | 1,320 | 1,295 | 1,319 | 9,700 |
| 2014/11/10 | 1,345 | 1,360 | 1,316 | 1,330 | 6,600 |
| 2014/11/07 | 1,338 | 1,380 | 1,275 | 1,347 | 17,000 |
| 2014/11/06 | 1,338 | 1,338 | 1,282 | 1,315 | 9,400 |
| 2014/11/05 | 1,280 | 1,320 | 1,250 | 1,315 | 11,600 |
| 2014/11/04 | 1,233 | 1,315 | 1,233 | 1,277 | 17,200 |
| 2014/10/31 | 1,360 | 1,439 | 1,182 | 1,223 | 99,000 |
| 2014/10/30 | 1,150 | 1,160 | 1,150 | 1,150 | 500 |
| 2014/10/29 | 1,156 | 1,170 | 1,146 | 1,165 | 3,000 |
| 2014/10/28 | 1,152 | 1,167 | 1,118 | 1,145 | 2,500 |
| 2014/10/27 | 1,239 | 1,257 | 1,166 | 1,181 | 8,500 |
| 2014/10/24 | 1,300 | 1,300 | 1,212 | 1,215 | 11,000 |
| 2014/10/23 | 1,200 | 1,250 | 1,200 | 1,245 | 10,800 |
| 2014/10/22 | 1,194 | 1,194 | 1,160 | 1,191 | 3,700 |
| 2014/10/21 | 1,158 | 1,200 | 1,145 | 1,168 | 12,600 |
| 2014/10/20 | 1,153 | 1,204 | 1,153 | 1,156 | 9,700 |
| 2014/10/17 | 1,120 | 1,220 | 1,110 | 1,142 | 13,200 |
| 2014/10/16 | 1,050 | 1,230 | 1,048 | 1,150 | 41,000 |
| 2014/10/15 | 1,027 | 1,065 | 1,012 | 1,046 | 12,900 |
| 2014/10/14 | 1,035 | 1,055 | 1,022 | 1,024 | 23,300 |
| 2014/10/10 | 1,098 | 1,100 | 1,040 | 1,092 | 23,400 |
| 2014/10/09 | 1,200 | 1,219 | 1,122 | 1,122 | 8,900 |
| 2014/10/08 | 1,204 | 1,204 | 1,171 | 1,195 | 6,700 |
| 2014/10/07 | 1,202 | 1,230 | 1,202 | 1,230 | 3,800 |
| 2014/10/06 | 1,184 | 1,227 | 1,184 | 1,225 | 8,600 |
| 2014/10/03 | 1,147 | 1,175 | 1,135 | 1,174 | 18,100 |
| 2014/10/02 | 1,135 | 1,174 | 1,117 | 1,117 | 35,800 |
| 2014/10/01 | 1,290 | 1,290 | 1,222 | 1,222 | 10,500 |
| 2014/09/30 | 1,318 | 1,320 | 1,290 | 1,292 | 9,000 |
| 2014/09/29 | 1,320 | 1,337 | 1,311 | 1,317 | 3,900 |
| 2014/09/26 | 1,333 | 1,333 | 1,300 | 1,315 | 7,500 |
| 2014/09/25 | 1,320 | 1,399 | 1,303 | 1,311 | 23,200 |
| 2014/09/24 | 1,337 | 1,343 | 1,310 | 1,310 | 15,100 |
| 2014/09/22 | 1,355 | 1,368 | 1,337 | 1,346 | 37,900 |
| 2014/09/19 | 1,412 | 1,424 | 1,406 | 1,415 | 6,500 |
| 2014/09/18 | 1,402 | 1,423 | 1,396 | 1,415 | 7,000 |
| 2014/09/17 | 1,390 | 1,410 | 1,390 | 1,409 | 7,700 |
| 2014/09/16 | 1,400 | 1,410 | 1,375 | 1,400 | 9,100 |
| 2014/09/12 | 1,428 | 1,433 | 1,398 | 1,406 | 19,400 |
| 2014/09/11 | 1,380 | 1,398 | 1,379 | 1,398 | 6,400 |
| 2014/09/10 | 1,390 | 1,390 | 1,361 | 1,380 | 8,700 |
| 2014/09/09 | 1,373 | 1,395 | 1,368 | 1,382 | 7,300 |
| 2014/09/08 | 1,409 | 1,409 | 1,377 | 1,377 | 24,500 |
| 2014/09/05 | 1,408 | 1,479 | 1,400 | 1,417 | 23,900 |
| 2014/09/04 | 1,435 | 1,438 | 1,395 | 1,400 | 29,500 |
| 2014/09/03 | 1,422 | 1,467 | 1,422 | 1,438 | 15,100 |
| 2014/09/02 | 1,450 | 1,469 | 1,420 | 1,420 | 19,500 |
| 2014/09/01 | 1,478 | 1,494 | 1,443 | 1,452 | 15,500 |
| 2014/08/29 | 1,501 | 1,525 | 1,430 | 1,478 | 35,100 |
| 2014/08/28 | 1,462 | 1,630 | 1,448 | 1,519 | 112,400 |
| 2014/08/27 | 1,425 | 1,463 | 1,417 | 1,436 | 23,000 |
| 2014/08/26 | 1,417 | 1,428 | 1,408 | 1,412 | 16,300 |
| 2014/08/25 | 1,422 | 1,430 | 1,407 | 1,424 | 17,200 |
| 2014/08/22 | 1,408 | 1,447 | 1,407 | 1,437 | 26,700 |
| 2014/08/21 | 1,441 | 1,446 | 1,427 | 1,427 | 15,500 |
| 2014/08/20 | 1,440 | 1,469 | 1,435 | 1,450 | 9,600 |
| 2014/08/19 | 1,460 | 1,460 | 1,430 | 1,440 | 14,000 |
| 2014/08/18 | 1,445 | 1,495 | 1,424 | 1,453 | 28,900 |
| 2014/08/15 | 1,450 | 1,468 | 1,416 | 1,452 | 11,200 |
| 2014/08/14 | 1,451 | 1,479 | 1,403 | 1,448 | 29,600 |
| 2014/08/13 | 1,523 | 1,523 | 1,470 | 1,509 | 25,600 |
| 2014/08/12 | 1,544 | 1,547 | 1,512 | 1,523 | 18,900 |
| 2014/08/11 | 1,580 | 1,580 | 1,503 | 1,544 | 35,000 |
| 2014/08/08 | 1,505 | 1,585 | 1,461 | 1,540 | 62,600 |
| 2014/08/07 | 1,506 | 1,521 | 1,482 | 1,496 | 12,000 |
| 2014/08/06 | 1,514 | 1,570 | 1,492 | 1,529 | 28,400 |
| 2014/08/05 | 1,550 | 1,575 | 1,492 | 1,492 | 30,900 |
| 2014/08/04 | 1,510 | 1,549 | 1,500 | 1,541 | 17,400 |
| 2014/08/01 | 1,513 | 1,520 | 1,492 | 1,501 | 25,700 |
| 2014/07/31 | 1,550 | 1,570 | 1,535 | 1,553 | 12,400 |
| 2014/07/30 | 1,545 | 1,590 | 1,530 | 1,562 | 25,100 |
| 2014/07/29 | 1,561 | 1,573 | 1,505 | 1,535 | 21,500 |
| 2014/07/28 | 1,567 | 1,600 | 1,545 | 1,557 | 28,000 |
| 2014/07/25 | 1,544 | 1,589 | 1,527 | 1,565 | 27,100 |
| 2014/07/24 | 1,522 | 1,543 | 1,511 | 1,520 | 13,900 |
| 2014/07/23 | 1,525 | 1,557 | 1,510 | 1,542 | 17,300 |
| 2014/07/22 | 1,485 | 1,548 | 1,480 | 1,539 | 21,900 |
| 2014/07/18 | 1,435 | 1,469 | 1,430 | 1,469 | 14,100 |
| 2014/07/17 | 1,452 | 1,515 | 1,451 | 1,470 | 24,100 |
| 2014/07/16 | 1,490 | 1,499 | 1,462 | 1,470 | 14,300 |
| 2014/07/15 | 1,550 | 1,555 | 1,471 | 1,503 | 29,400 |
| 2014/07/14 | 1,488 | 1,565 | 1,460 | 1,546 | 40,700 |
| 2014/07/11 | 1,400 | 1,444 | 1,381 | 1,440 | 8,700 |
| 2014/07/10 | 1,471 | 1,499 | 1,400 | 1,414 | 21,500 |
| 2014/07/09 | 1,483 | 1,500 | 1,470 | 1,480 | 20,400 |
| 2014/07/08 | 1,541 | 1,554 | 1,499 | 1,514 | 20,000 |
| 2014/07/07 | 1,568 | 1,568 | 1,540 | 1,555 | 13,000 |
| 2014/07/04 | 1,563 | 1,563 | 1,539 | 1,549 | 7,900 |
| 2014/07/03 | 1,585 | 1,585 | 1,535 | 1,540 | 18,600 |
| 2014/07/02 | 1,555 | 1,575 | 1,542 | 1,575 | 13,200 |
| 2014/07/01 | 1,528 | 1,549 | 1,527 | 1,549 | 9,400 |
| 2014/06/30 | 1,545 | 1,595 | 1,515 | 1,528 | 37,700 |
| 2014/06/27 | 1,557 | 1,574 | 1,502 | 1,533 | 32,200 |
| 2014/06/26 | 1,650 | 1,659 | 1,545 | 1,597 | 30,000 |
| 2014/06/25 | 1,710 | 1,711 | 1,605 | 1,624 | 39,600 |
| 2014/06/24 | 1,660 | 1,800 | 1,623 | 1,700 | 80,500 |
| 2014/06/23 | 1,599 | 1,829 | 1,587 | 1,660 | 118,200 |
| 2014/06/20 | 1,618 | 1,618 | 1,512 | 1,526 | 52,900 |
| 2014/06/19 | 1,558 | 1,729 | 1,541 | 1,660 | 92,500 |
| 2014/06/18 | 1,516 | 1,544 | 1,500 | 1,540 | 15,300 |
| 2014/06/17 | 1,518 | 1,532 | 1,485 | 1,500 | 17,900 |
| 2014/06/16 | 1,520 | 1,570 | 1,512 | 1,517 | 24,600 |
| 2014/06/13 | 1,531 | 1,552 | 1,493 | 1,540 | 33,300 |
| 2014/06/12 | 1,585 | 1,595 | 1,511 | 1,540 | 28,600 |
| 2014/06/11 | 1,470 | 1,590 | 1,470 | 1,560 | 52,300 |
| 2014/06/10 | 1,560 | 1,570 | 1,482 | 1,491 | 50,100 |
| 2014/06/09 | 1,527 | 1,648 | 1,527 | 1,587 | 91,200 |
| 2014/06/06 | 1,484 | 1,492 | 1,460 | 1,467 | 9,200 |
| 2014/06/05 | 1,504 | 1,509 | 1,458 | 1,460 | 15,600 |
| 2014/06/04 | 1,471 | 1,515 | 1,470 | 1,504 | 29,600 |
| 2014/06/03 | 1,497 | 1,497 | 1,463 | 1,470 | 14,100 |
| 2014/06/02 | 1,489 | 1,508 | 1,465 | 1,467 | 27,400 |
| 2014/05/30 | 1,470 | 1,500 | 1,415 | 1,438 | 26,000 |
| 2014/05/29 | 1,450 | 1,540 | 1,450 | 1,470 | 42,300 |
| 2014/05/28 | 1,431 | 1,476 | 1,420 | 1,453 | 15,300 |
| 2014/05/27 | 1,460 | 1,499 | 1,420 | 1,448 | 27,700 |
| 2014/05/26 | 1,405 | 1,459 | 1,364 | 1,420 | 45,800 |
| 2014/05/23 | 1,360 | 1,424 | 1,360 | 1,400 | 35,600 |
| 2014/05/22 | 1,372 | 1,395 | 1,326 | 1,327 | 38,000 |
| 2014/05/21 | 1,350 | 1,410 | 1,337 | 1,370 | 16,100 |
| 2014/05/20 | 1,342 | 1,370 | 1,306 | 1,365 | 15,600 |
| 2014/05/19 | 1,476 | 1,476 | 1,290 | 1,340 | 64,500 |
| 2014/05/16 | 1,421 | 1,494 | 1,420 | 1,494 | 20,400 |
| 2014/05/15 | 1,480 | 1,501 | 1,451 | 1,481 | 14,500 |
| 2014/05/14 | 1,466 | 1,525 | 1,466 | 1,484 | 15,000 |
| 2014/05/13 | 1,540 | 1,633 | 1,490 | 1,500 | 45,900 |
| 2014/05/12 | 1,639 | 1,639 | 1,560 | 1,620 | 37,600 |
| 2014/05/09 | 1,559 | 1,559 | 1,498 | 1,559 | 32,200 |
| 2014/05/08 | 1,870 | 1,878 | 1,551 | 1,599 | 185,600 |
| 2014/05/07 | 1,700 | 1,700 | 1,700 | 1,700 | 15,900 |
| 2014/05/02 | 1,361 | 1,461 | 1,350 | 1,400 | 17,600 |
| 2014/05/01 | 1,372 | 1,400 | 1,324 | 1,389 | 35,100 |
| 2014/04/30 | 1,490 | 1,542 | 1,390 | 1,402 | 51,300 |
| 2014/04/28 | 1,310 | 1,321 | 1,290 | 1,310 | 27,600 |
| 2014/04/25 | 1,410 | 1,410 | 1,322 | 1,328 | 30,900 |
| 2014/04/24 | 1,442 | 1,474 | 1,412 | 1,420 | 19,500 |
| 2014/04/23 | 1,489 | 1,489 | 1,451 | 1,462 | 7,600 |
| 2014/04/22 | 1,526 | 1,540 | 1,432 | 1,444 | 43,700 |
| 2014/04/21 | 1,499 | 1,553 | 1,483 | 1,496 | 30,400 |
| 2014/04/18 | 1,511 | 1,560 | 1,490 | 1,510 | 45,700 |
| 2014/04/17 | 1,627 | 1,690 | 1,518 | 1,560 | 58,800 |
| 2014/04/16 | 1,710 | 1,728 | 1,538 | 1,595 | 94,100 |
| 2014/04/15 | 1,784 | 2,070 | 1,610 | 1,750 | 372,600 |
| 2014/04/14 | 1,426 | 1,704 | 1,426 | 1,704 | 29,400 |
| 2014/04/11 | 1,400 | 1,445 | 1,380 | 1,404 | 13,400 |
| 2014/04/10 | 1,480 | 1,569 | 1,425 | 1,456 | 20,000 |
| 2014/04/09 | 1,440 | 1,507 | 1,415 | 1,415 | 15,000 |
| 2014/04/08 | 1,525 | 1,525 | 1,440 | 1,440 | 14,500 |
| 2014/04/07 | 1,590 | 1,592 | 1,525 | 1,525 | 17,600 |
| 2014/04/04 | 1,626 | 1,635 | 1,582 | 1,635 | 19,000 |
| 2014/04/03 | 1,587 | 1,652 | 1,541 | 1,652 | 18,700 |
| 2014/04/02 | 1,542 | 1,588 | 1,500 | 1,559 | 12,800 |
| 2014/04/01 | 1,525 | 1,540 | 1,501 | 1,534 | 9,400 |
| 2014/03/31 | 1,450 | 1,550 | 1,450 | 1,550 | 27,300 |
| 2014/03/28 | 1,420 | 1,640 | 1,362 | 1,431 | 75,100 |
| 2014/03/27 | 1,310 | 1,367 | 1,285 | 1,360 | 17,000 |
| 2014/03/26 | 1,343 | 1,370 | 1,306 | 1,340 | 25,600 |
| 2014/03/25 | 1,465 | 1,465 | 1,364 | 1,370 | 10,100 |
| 2014/03/24 | 1,373 | 1,430 | 1,366 | 1,405 | 14,500 |
| 2014/03/20 | 1,502 | 1,503 | 1,336 | 1,350 | 50,700 |
| 2014/03/19 | 1,533 | 1,595 | 1,521 | 1,545 | 7,500 |
| 2014/03/18 | 1,530 | 1,599 | 1,530 | 1,573 | 10,400 |
| 2014/03/17 | 1,610 | 1,649 | 1,480 | 1,500 | 40,400 |
| 2014/03/14 | 1,656 | 1,760 | 1,650 | 1,650 | 27,300 |
| 2014/03/13 | 1,818 | 1,830 | 1,729 | 1,736 | 20,000 |
| 2014/03/12 | 1,710 | 1,842 | 1,685 | 1,813 | 44,500 |
| 2014/03/11 | 1,711 | 1,725 | 1,705 | 1,710 | 14,700 |
| 2014/03/10 | 1,720 | 1,742 | 1,705 | 1,712 | 11,600 |
| 2014/03/07 | 1,735 | 1,768 | 1,715 | 1,744 | 17,500 |
| 2014/03/06 | 1,732 | 1,740 | 1,701 | 1,737 | 12,800 |
| 2014/03/05 | 1,738 | 1,759 | 1,694 | 1,742 | 16,600 |
| 2014/03/04 | 1,710 | 1,760 | 1,680 | 1,700 | 22,900 |
| 2014/03/03 | 1,814 | 1,873 | 1,704 | 1,790 | 58,100 |
| 2014/02/28 | 1,734 | 1,788 | 1,677 | 1,774 | 23,600 |
| 2014/02/27 | 1,700 | 1,740 | 1,650 | 1,737 | 19,200 |
| 2014/02/26 | 1,685 | 1,829 | 1,660 | 1,700 | 42,500 |
| 2014/02/25 | 1,780 | 1,825 | 1,685 | 1,700 | 45,800 |
| 2014/02/24 | 1,865 | 1,865 | 1,758 | 1,812 | 40,100 |
| 2014/02/21 | 1,870 | 1,938 | 1,761 | 1,893 | 72,800 |
| 2014/02/20 | 1,982 | 2,150 | 1,740 | 1,799 | 251,900 |
| 2014/02/19 | 1,552 | 1,782 | 1,548 | 1,782 | 42,200 |
| 2014/02/18 | 1,447 | 1,510 | 1,371 | 1,482 | 25,400 |
| 2014/02/17 | 1,420 | 1,477 | 1,325 | 1,447 | 47,200 |
| 2014/02/14 | 1,590 | 1,624 | 1,461 | 1,485 | 27,900 |
| 2014/02/13 | 1,710 | 1,710 | 1,513 | 1,570 | 40,900 |
| 2014/02/12 | 1,895 | 1,950 | 1,680 | 1,680 | 120,000 |
| 2014/02/10 | 1,370 | 1,655 | 1,360 | 1,655 | 90,100 |
| 2014/02/07 | 1,433 | 1,500 | 1,355 | 1,355 | 29,900 |
| 2014/02/06 | 1,280 | 1,450 | 1,280 | 1,400 | 78,200 |
| 2014/02/05 | 1,400 | 1,497 | 1,262 | 1,370 | 57,500 |
| 2014/02/04 | 1,329 | 1,330 | 1,135 | 1,330 | 104,500 |
| 2014/02/03 | 1,610 | 1,660 | 1,501 | 1,519 | 51,600 |
| 2014/01/31 | 1,875 | 1,875 | 1,660 | 1,720 | 34,600 |
| 2014/01/30 | 1,810 | 1,849 | 1,669 | 1,755 | 52,100 |
| 2014/01/29 | 1,935 | 1,985 | 1,851 | 1,890 | 71,900 |
| 2014/01/28 | 1,856 | 2,049 | 1,800 | 1,825 | 207,300 |
| 2014/01/27 | 1,964 | 1,970 | 1,780 | 1,780 | 225,900 |
| 2014/01/24 | 2,412 | 2,455 | 2,063 | 2,114 | 253,600 |
| 2014/01/23 | 2,252 | 2,500 | 2,176 | 2,479 | 690,900 |
| 2014/01/22 | 1,710 | 2,002 | 1,670 | 2,002 | 262,900 |
| 2014/01/21 | 1,696 | 1,747 | 1,561 | 1,602 | 61,600 |
| 2014/01/20 | 1,550 | 1,762 | 1,485 | 1,696 | 103,300 |
| 2014/01/17 | 1,408 | 1,470 | 1,356 | 1,462 | 19,300 |
| 2014/01/16 | 1,360 | 1,408 | 1,331 | 1,385 | 15,800 |
| 2014/01/15 | 1,387 | 1,398 | 1,313 | 1,339 | 14,300 |
| 2014/01/14 | 1,414 | 1,433 | 1,360 | 1,370 | 24,600 |
| 2014/01/10 | 1,460 | 1,460 | 1,400 | 1,444 | 16,600 |
| 2014/01/09 | 1,439 | 1,490 | 1,435 | 1,462 | 19,800 |
| 2014/01/08 | 1,440 | 1,515 | 1,410 | 1,425 | 34,300 |
| 2014/01/07 | 1,530 | 1,639 | 1,415 | 1,429 | 82,700 |
| 2014/01/06 | 1,405 | 1,552 | 1,384 | 1,506 | 88,200 |