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 |
|---|---|---|---|---|---|
| 2015/12/30 | 965 | 985 | 935 | 982 | 40,200 |
| 2015/12/29 | 940 | 1,020 | 939 | 974 | 41,900 |
| 2015/12/28 | 950 | 998 | 923 | 970 | 80,500 |
| 2015/12/25 | 845 | 980 | 831 | 979 | 251,600 |
| 2015/12/24 | 954 | 954 | 825 | 830 | 182,900 |
| 2015/12/22 | 987 | 1,014 | 950 | 950 | 41,200 |
| 2015/12/21 | 1,040 | 1,040 | 977 | 987 | 52,600 |
| 2015/12/18 | 1,070 | 1,070 | 1,044 | 1,048 | 21,400 |
| 2015/12/17 | 1,041 | 1,055 | 1,035 | 1,040 | 21,700 |
| 2015/12/16 | 1,062 | 1,065 | 1,041 | 1,050 | 11,400 |
| 2015/12/15 | 1,047 | 1,130 | 1,030 | 1,050 | 69,200 |
| 2015/12/14 | 1,060 | 1,060 | 1,015 | 1,035 | 31,700 |
| 2015/12/11 | 1,070 | 1,097 | 1,061 | 1,067 | 19,500 |
| 2015/12/10 | 1,091 | 1,093 | 1,070 | 1,072 | 43,000 |
| 2015/12/09 | 1,139 | 1,139 | 1,103 | 1,114 | 21,200 |
| 2015/12/08 | 1,138 | 1,155 | 1,098 | 1,111 | 52,300 |
| 2015/12/07 | 1,140 | 1,155 | 1,125 | 1,138 | 17,800 |
| 2015/12/04 | 1,139 | 1,140 | 1,115 | 1,125 | 42,800 |
| 2015/12/03 | 1,142 | 1,156 | 1,139 | 1,150 | 14,900 |
| 2015/12/02 | 1,130 | 1,158 | 1,130 | 1,144 | 21,300 |
| 2015/12/01 | 1,150 | 1,155 | 1,125 | 1,134 | 37,100 |
| 2015/11/30 | 1,181 | 1,182 | 1,131 | 1,150 | 71,700 |
| 2015/11/27 | 1,215 | 1,230 | 1,177 | 1,202 | 101,800 |
| 2015/11/26 | 1,220 | 1,245 | 1,213 | 1,245 | 40,900 |
| 2015/11/25 | 1,245 | 1,300 | 1,200 | 1,230 | 64,200 |
| 2015/11/24 | 1,195 | 1,256 | 1,168 | 1,231 | 85,200 |
| 2015/11/20 | 1,197 | 1,197 | 1,164 | 1,179 | 43,800 |
| 2015/11/19 | 1,185 | 1,207 | 1,130 | 1,180 | 76,000 |
| 2015/11/18 | 1,117 | 1,323 | 1,110 | 1,186 | 284,300 |
| 2015/11/17 | 1,180 | 1,191 | 1,061 | 1,117 | 147,100 |
| 2015/11/16 | 1,208 | 1,236 | 1,208 | 1,213 | 13,100 |
| 2015/11/13 | 1,276 | 1,276 | 1,215 | 1,253 | 54,500 |
| 2015/11/12 | 1,306 | 1,370 | 1,306 | 1,336 | 21,700 |
| 2015/11/11 | 1,286 | 1,305 | 1,286 | 1,298 | 11,800 |
| 2015/11/10 | 1,279 | 1,280 | 1,246 | 1,278 | 17,100 |
| 2015/11/09 | 1,254 | 1,287 | 1,251 | 1,281 | 10,900 |
| 2015/11/06 | 1,210 | 1,294 | 1,210 | 1,276 | 22,500 |
| 2015/11/05 | 1,272 | 1,279 | 1,236 | 1,240 | 26,100 |
| 2015/11/04 | 1,322 | 1,350 | 1,290 | 1,293 | 24,800 |
| 2015/11/02 | 1,308 | 1,338 | 1,308 | 1,337 | 6,700 |
| 2015/10/30 | 1,330 | 1,340 | 1,283 | 1,338 | 33,700 |
| 2015/10/29 | 1,370 | 1,374 | 1,337 | 1,343 | 18,000 |
| 2015/10/28 | 1,392 | 1,433 | 1,340 | 1,356 | 44,000 |
| 2015/10/27 | 1,371 | 1,462 | 1,371 | 1,406 | 86,100 |
| 2015/10/26 | 1,357 | 1,385 | 1,330 | 1,370 | 21,700 |
| 2015/10/23 | 1,359 | 1,370 | 1,337 | 1,360 | 17,600 |
| 2015/10/22 | 1,399 | 1,400 | 1,325 | 1,337 | 48,000 |
| 2015/10/21 | 1,363 | 1,425 | 1,363 | 1,399 | 51,900 |
| 2015/10/20 | 1,348 | 1,380 | 1,334 | 1,362 | 22,600 |
| 2015/10/19 | 1,329 | 1,360 | 1,329 | 1,348 | 10,200 |
| 2015/10/16 | 1,312 | 1,370 | 1,312 | 1,329 | 36,500 |
| 2015/10/15 | 1,252 | 1,357 | 1,252 | 1,312 | 27,800 |
| 2015/10/14 | 1,285 | 1,290 | 1,265 | 1,265 | 16,100 |
| 2015/10/13 | 1,302 | 1,309 | 1,293 | 1,293 | 17,300 |
| 2015/10/09 | 1,318 | 1,321 | 1,297 | 1,315 | 18,700 |
| 2015/10/08 | 1,302 | 1,326 | 1,302 | 1,319 | 11,800 |
| 2015/10/07 | 1,286 | 1,343 | 1,286 | 1,332 | 14,000 |
| 2015/10/06 | 1,345 | 1,350 | 1,293 | 1,313 | 16,100 |
| 2015/10/05 | 1,273 | 1,329 | 1,273 | 1,315 | 27,400 |
| 2015/10/02 | 1,235 | 1,285 | 1,230 | 1,272 | 20,800 |
| 2015/10/01 | 1,391 | 1,392 | 1,255 | 1,265 | 69,100 |
| 2015/09/30 | 1,190 | 1,225 | 1,182 | 1,211 | 12,700 |
| 2015/09/29 | 1,215 | 1,240 | 1,170 | 1,172 | 31,700 |
| 2015/09/28 | 1,235 | 1,245 | 1,210 | 1,222 | 17,200 |
| 2015/09/25 | 1,225 | 1,290 | 1,225 | 1,234 | 57,200 |
| 2015/09/24 | 1,200 | 1,352 | 1,188 | 1,252 | 91,700 |
| 2015/09/18 | 1,235 | 1,235 | 1,180 | 1,208 | 27,900 |
| 2015/09/17 | 1,200 | 1,240 | 1,200 | 1,235 | 22,700 |
| 2015/09/16 | 1,203 | 1,214 | 1,180 | 1,202 | 28,200 |
| 2015/09/15 | 1,250 | 1,250 | 1,190 | 1,209 | 30,500 |
| 2015/09/14 | 1,288 | 1,292 | 1,202 | 1,220 | 50,000 |
| 2015/09/11 | 1,258 | 1,290 | 1,237 | 1,288 | 24,700 |
| 2015/09/10 | 1,205 | 1,280 | 1,164 | 1,258 | 34,700 |
| 2015/09/09 | 1,200 | 1,247 | 1,180 | 1,230 | 59,300 |
| 2015/09/08 | 1,218 | 1,240 | 1,130 | 1,144 | 52,900 |
| 2015/09/07 | 1,175 | 1,239 | 1,125 | 1,213 | 56,000 |
| 2015/09/04 | 1,323 | 1,335 | 1,166 | 1,189 | 89,100 |
| 2015/09/03 | 1,344 | 1,378 | 1,301 | 1,337 | 31,100 |
| 2015/09/02 | 1,305 | 1,382 | 1,252 | 1,284 | 50,000 |
| 2015/09/01 | 1,369 | 1,426 | 1,352 | 1,352 | 45,700 |
| 2015/08/31 | 1,430 | 1,438 | 1,374 | 1,399 | 86,300 |
| 2015/08/28 | 1,493 | 1,565 | 1,427 | 1,459 | 169,200 |
| 2015/08/27 | 1,350 | 1,474 | 1,336 | 1,465 | 123,300 |
| 2015/08/26 | 1,212 | 1,359 | 1,212 | 1,348 | 115,500 |
| 2015/08/25 | 1,155 | 1,329 | 1,051 | 1,192 | 277,100 |
| 2015/08/24 | 1,290 | 1,478 | 1,247 | 1,305 | 321,600 |
| 2015/08/21 | 1,411 | 1,477 | 1,408 | 1,448 | 89,400 |
| 2015/08/20 | 1,501 | 1,510 | 1,461 | 1,480 | 65,900 |
| 2015/08/19 | 1,535 | 1,548 | 1,501 | 1,530 | 59,400 |
| 2015/08/18 | 1,470 | 1,523 | 1,470 | 1,481 | 60,500 |
| 2015/08/17 | 1,600 | 1,612 | 1,469 | 1,480 | 178,900 |
| 2015/08/14 | 1,550 | 1,690 | 1,500 | 1,664 | 301,100 |
| 2015/08/13 | 1,444 | 1,458 | 1,422 | 1,425 | 87,400 |
| 2015/08/12 | 1,520 | 1,548 | 1,463 | 1,487 | 107,100 |
| 2015/08/11 | 1,513 | 1,560 | 1,510 | 1,560 | 65,600 |
| 2015/08/10 | 1,493 | 1,560 | 1,464 | 1,503 | 89,900 |
| 2015/08/07 | 1,528 | 1,528 | 1,450 | 1,479 | 88,300 |
| 2015/08/06 | 1,560 | 1,580 | 1,508 | 1,513 | 97,900 |
| 2015/08/05 | 1,599 | 1,620 | 1,525 | 1,542 | 79,100 |
| 2015/08/04 | 1,600 | 1,600 | 1,500 | 1,530 | 250,600 |
| 2015/08/03 | 1,700 | 1,720 | 1,600 | 1,600 | 289,100 |
| 2015/07/31 | 1,880 | 1,947 | 1,846 | 1,890 | 274,200 |
| 2015/07/30 | 1,831 | 1,880 | 1,810 | 1,850 | 98,600 |
| 2015/07/29 | 1,801 | 1,848 | 1,792 | 1,831 | 72,400 |
| 2015/07/28 | 1,834 | 1,847 | 1,747 | 1,820 | 152,400 |
| 2015/07/27 | 1,835 | 1,874 | 1,806 | 1,829 | 131,100 |
| 2015/07/24 | 1,806 | 1,818 | 1,763 | 1,804 | 227,600 |
| 2015/07/23 | 1,831 | 1,909 | 1,824 | 1,837 | 396,200 |
| 2015/07/22 | 2,030 | 2,068 | 1,920 | 1,952 | 276,200 |
| 2015/07/21 | 2,109 | 2,198 | 2,010 | 2,071 | 425,800 |
| 2015/07/17 | 2,000 | 2,200 | 1,981 | 2,159 | 505,100 |
| 2015/07/16 | 1,884 | 1,943 | 1,884 | 1,909 | 112,000 |
| 2015/07/15 | 1,942 | 1,965 | 1,865 | 1,884 | 315,900 |
| 2015/07/14 | 1,990 | 2,145 | 1,973 | 2,038 | 393,300 |
| 2015/07/13 | 1,910 | 2,170 | 1,871 | 2,056 | 730,300 |
| 2015/07/10 | 1,950 | 1,990 | 1,784 | 1,815 | 496,300 |
| 2015/07/09 | 1,873 | 2,072 | 1,702 | 2,015 | 806,900 |
| 2015/07/08 | 2,450 | 2,479 | 2,100 | 2,103 | 848,900 |
| 2015/07/07 | 2,730 | 2,749 | 2,450 | 2,600 | 403,500 |
| 2015/07/06 | 2,800 | 2,930 | 2,621 | 2,700 | 638,400 |
| 2015/07/03 | 2,400 | 2,724 | 2,355 | 2,610 | 652,600 |
| 2015/07/02 | 2,490 | 2,529 | 2,305 | 2,382 | 375,100 |
| 2015/07/01 | 2,591 | 2,591 | 2,406 | 2,470 | 406,600 |
| 2015/06/30 | 2,950 | 3,000 | 2,612 | 2,641 | 539,600 |
| 2015/06/29 | 2,720 | 3,120 | 2,602 | 2,790 | 1,226,600 |
| 2015/06/26 | 2,250 | 2,741 | 2,203 | 2,741 | 156,000 |
| 2015/06/25 | 2,237 | 2,330 | 2,220 | 2,241 | 206,100 |
| 2015/06/24 | 2,386 | 2,395 | 2,311 | 2,337 | 171,500 |
| 2015/06/23 | 2,440 | 2,480 | 2,351 | 2,430 | 188,000 |
| 2015/06/22 | 2,380 | 2,486 | 2,380 | 2,442 | 169,800 |
| 2015/06/19 | 2,354 | 2,480 | 2,310 | 2,381 | 315,100 |
| 2015/06/18 | 2,329 | 2,360 | 2,221 | 2,261 | 132,500 |
| 2015/06/17 | 2,406 | 2,474 | 2,274 | 2,328 | 316,900 |
| 2015/06/16 | 2,210 | 2,434 | 2,151 | 2,296 | 518,300 |
| 2015/06/15 | 2,170 | 2,188 | 2,093 | 2,102 | 134,000 |
| 2015/06/12 | 2,155 | 2,199 | 2,088 | 2,120 | 152,100 |
| 2015/06/11 | 2,090 | 2,245 | 2,033 | 2,205 | 413,500 |
| 2015/06/10 | 1,935 | 2,084 | 1,903 | 2,034 | 275,700 |
| 2015/06/09 | 1,895 | 1,980 | 1,880 | 1,900 | 117,400 |
| 2015/06/08 | 1,896 | 2,109 | 1,896 | 1,934 | 329,200 |
| 2015/06/05 | 1,900 | 1,907 | 1,876 | 1,890 | 53,900 |
| 2015/06/04 | 1,920 | 1,947 | 1,866 | 1,902 | 97,700 |
| 2015/06/03 | 1,809 | 1,965 | 1,785 | 1,913 | 275,400 |
| 2015/06/02 | 1,891 | 1,905 | 1,816 | 1,816 | 151,900 |
| 2015/06/01 | 1,830 | 1,841 | 1,795 | 1,818 | 86,000 |
| 2015/05/29 | 1,801 | 1,949 | 1,800 | 1,836 | 212,600 |
| 2015/05/28 | 1,832 | 1,870 | 1,765 | 1,831 | 196,700 |
| 2015/05/27 | 1,881 | 1,934 | 1,797 | 1,823 | 257,000 |
| 2015/05/26 | 2,098 | 2,099 | 1,928 | 1,961 | 285,900 |
| 2015/05/25 | 2,050 | 2,182 | 1,956 | 2,006 | 504,300 |
| 2015/05/22 | 1,860 | 2,211 | 1,855 | 2,128 | 981,800 |
| 2015/05/21 | 2,012 | 2,145 | 1,818 | 1,820 | 426,300 |
| 2015/05/20 | 2,240 | 2,350 | 2,012 | 2,060 | 821,700 |
| 2015/05/19 | 1,795 | 2,115 | 1,787 | 2,115 | 752,500 |
| 2015/05/18 | 1,690 | 1,768 | 1,642 | 1,715 | 289,300 |
| 2015/05/15 | 1,585 | 1,663 | 1,559 | 1,650 | 182,200 |
| 2015/05/14 | 1,475 | 1,550 | 1,475 | 1,545 | 92,900 |
| 2015/05/13 | 1,471 | 1,504 | 1,455 | 1,473 | 27,500 |
| 2015/05/12 | 1,488 | 1,515 | 1,462 | 1,467 | 28,100 |
| 2015/05/11 | 1,517 | 1,519 | 1,467 | 1,488 | 23,500 |
| 2015/05/08 | 1,500 | 1,556 | 1,488 | 1,492 | 46,700 |
| 2015/05/07 | 1,451 | 1,498 | 1,421 | 1,487 | 34,800 |
| 2015/05/01 | 1,466 | 1,510 | 1,433 | 1,455 | 69,500 |
| 2015/04/30 | 1,598 | 1,615 | 1,498 | 1,527 | 102,900 |
| 2015/04/28 | 1,806 | 1,886 | 1,611 | 1,630 | 619,300 |
| 2015/04/27 | 1,765 | 1,766 | 1,729 | 1,766 | 183,300 |
| 2015/04/24 | 1,415 | 1,466 | 1,414 | 1,466 | 45,200 |
| 2015/04/23 | 1,361 | 1,445 | 1,361 | 1,430 | 48,800 |
| 2015/04/22 | 1,334 | 1,427 | 1,333 | 1,381 | 47,400 |
| 2015/04/21 | 1,376 | 1,390 | 1,335 | 1,335 | 63,100 |
| 2015/04/20 | 1,389 | 1,410 | 1,371 | 1,385 | 24,800 |
| 2015/04/17 | 1,417 | 1,429 | 1,402 | 1,402 | 33,300 |
| 2015/04/16 | 1,479 | 1,487 | 1,419 | 1,438 | 75,600 |
| 2015/04/15 | 1,445 | 1,490 | 1,445 | 1,481 | 51,200 |
| 2015/04/14 | 1,445 | 1,619 | 1,445 | 1,466 | 232,700 |
| 2015/04/13 | 1,390 | 1,489 | 1,366 | 1,475 | 82,700 |
| 2015/04/10 | 1,404 | 1,427 | 1,375 | 1,396 | 40,400 |
| 2015/04/09 | 1,401 | 1,479 | 1,395 | 1,402 | 32,600 |
| 2015/04/08 | 1,391 | 1,422 | 1,356 | 1,400 | 36,400 |
| 2015/04/07 | 1,411 | 1,430 | 1,388 | 1,404 | 31,700 |
| 2015/04/06 | 1,334 | 1,390 | 1,308 | 1,381 | 59,600 |
| 2015/04/03 | 1,450 | 1,450 | 1,351 | 1,356 | 119,800 |
| 2015/04/02 | 1,480 | 1,490 | 1,451 | 1,452 | 43,000 |
| 2015/04/01 | 1,499 | 1,550 | 1,475 | 1,487 | 47,400 |
| 2015/03/31 | 1,490 | 1,516 | 1,472 | 1,515 | 38,700 |
| 2015/03/30 | 1,510 | 1,510 | 1,476 | 1,489 | 26,300 |
| 2015/03/27 | 1,455 | 1,537 | 1,453 | 1,495 | 60,300 |
| 2015/03/26 | 1,510 | 1,513 | 1,450 | 1,483 | 82,300 |
| 2015/03/25 | 1,515 | 1,557 | 1,515 | 1,532 | 42,700 |
| 2015/03/24 | 1,515 | 1,570 | 1,490 | 1,548 | 62,700 |
| 2015/03/23 | 1,555 | 1,597 | 1,551 | 1,555 | 78,400 |
| 2015/03/20 | 1,520 | 1,614 | 1,510 | 1,605 | 88,700 |
| 2015/03/19 | 1,480 | 1,530 | 1,462 | 1,529 | 48,500 |
| 2015/03/18 | 1,480 | 1,517 | 1,457 | 1,496 | 95,400 |
| 2015/03/17 | 1,536 | 1,568 | 1,503 | 1,519 | 88,600 |
| 2015/03/16 | 1,565 | 1,652 | 1,541 | 1,604 | 118,300 |
| 2015/03/13 | 1,648 | 1,648 | 1,566 | 1,585 | 110,800 |
| 2015/03/12 | 1,710 | 1,717 | 1,605 | 1,618 | 171,500 |
| 2015/03/11 | 1,758 | 1,760 | 1,676 | 1,690 | 158,800 |
| 2015/03/10 | 1,928 | 1,928 | 1,675 | 1,723 | 351,700 |
| 2015/03/09 | 2,080 | 2,266 | 1,905 | 1,928 | 324,400 |
| 2015/03/06 | 2,178 | 2,195 | 2,106 | 2,123 | 75,800 |
| 2015/03/05 | 2,222 | 2,257 | 2,200 | 2,200 | 85,200 |
| 2015/03/04 | 2,348 | 2,369 | 2,205 | 2,212 | 179,400 |
| 2015/03/03 | 2,499 | 2,670 | 2,360 | 2,430 | 493,000 |
| 2015/03/02 | 2,254 | 2,329 | 2,232 | 2,326 | 105,200 |
| 2015/02/27 | 2,232 | 2,293 | 2,230 | 2,274 | 80,400 |
| 2015/02/26 | 2,280 | 2,309 | 2,222 | 2,237 | 150,000 |
| 2015/02/25 | 2,190 | 2,280 | 2,071 | 2,200 | 218,100 |
| 2015/02/24 | 2,301 | 2,330 | 2,158 | 2,174 | 190,600 |
| 2015/02/23 | 2,184 | 2,349 | 2,184 | 2,349 | 314,300 |
| 2015/02/20 | 2,120 | 2,266 | 2,106 | 2,184 | 392,200 |
| 2015/02/19 | 2,121 | 2,311 | 2,055 | 2,070 | 463,700 |
| 2015/02/18 | 2,060 | 2,480 | 2,030 | 2,185 | 784,500 |
| 2015/02/17 | 2,193 | 2,264 | 2,037 | 2,083 | 417,000 |
| 2015/02/16 | 2,640 | 2,640 | 2,204 | 2,210 | 954,300 |
| 2015/02/13 | 2,254 | 2,294 | 2,108 | 2,140 | 513,500 |
| 2015/02/12 | 2,490 | 2,537 | 2,193 | 2,253 | 1,336,500 |
| 2015/02/10 | 3,110 | 3,235 | 2,690 | 2,690 | 718,000 |
| 2015/02/09 | 2,880 | 3,390 | 2,841 | 3,390 | 1,108,100 |
| 2015/02/06 | 2,540 | 2,890 | 2,402 | 2,890 | 1,183,800 |
| 2015/02/05 | 2,390 | 2,390 | 2,320 | 2,390 | 557,800 |
| 2015/02/04 | 1,672 | 2,035 | 1,642 | 1,990 | 726,300 |
| 2015/02/03 | 1,770 | 1,798 | 1,628 | 1,673 | 237,600 |
| 2015/02/02 | 1,863 | 1,991 | 1,726 | 1,770 | 412,200 |
| 2015/01/30 | 1,957 | 2,187 | 1,862 | 1,880 | 994,700 |
| 2015/01/29 | 2,129 | 2,365 | 1,940 | 1,997 | 793,500 |
| 2015/01/28 | 1,751 | 2,151 | 1,645 | 2,151 | 1,098,000 |
| 2015/01/27 | 1,560 | 1,944 | 1,559 | 1,751 | 601,100 |
| 2015/01/26 | 1,700 | 1,830 | 1,600 | 1,600 | 360,300 |
| 2015/01/23 | 1,670 | 2,070 | 1,486 | 1,800 | 912,200 |
| 2015/01/22 | 1,720 | 1,866 | 1,560 | 1,670 | 372,900 |
| 2015/01/21 | 1,780 | 2,180 | 1,555 | 1,600 | 1,029,600 |
| 2015/01/20 | 1,780 | 1,780 | 1,780 | 1,780 | 37,500 |
| 2015/01/19 | 1,400 | 1,480 | 1,350 | 1,480 | 141,300 |
| 2015/01/16 | 1,185 | 1,276 | 1,172 | 1,180 | 30,100 |
| 2015/01/15 | 1,235 | 1,235 | 1,161 | 1,183 | 23,900 |
| 2015/01/14 | 1,252 | 1,289 | 1,235 | 1,235 | 14,500 |
| 2015/01/13 | 1,231 | 1,295 | 1,231 | 1,282 | 15,400 |
| 2015/01/09 | 1,321 | 1,330 | 1,254 | 1,260 | 23,100 |
| 2015/01/08 | 1,250 | 1,370 | 1,240 | 1,300 | 63,500 |
| 2015/01/07 | 1,220 | 1,247 | 1,220 | 1,240 | 9,600 |
| 2015/01/06 | 1,237 | 1,271 | 1,220 | 1,220 | 16,000 |
| 2015/01/05 | 1,230 | 1,277 | 1,230 | 1,259 | 8,700 |