8912 (株)エリアクエストの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	30,250	30,700	30,000	30,250	773	302.50
2005-12-29	30,800	30,950	29,750	30,150	3,048	301.50
2005-12-28	31,450	31,950	30,650	31,200	2,667	312
2005-12-27	29,400	32,150	29,400	31,450	4,966	314.50
2005-12-26	29,600	30,200	29,090	29,170	2,984	291.70
2005-12-22	30,050	30,400	29,100	30,000	2,924	300
2005-12-21	31,200	31,950	30,250	30,650	3,902	306.50
2005-12-20	32,900	32,900	31,500	32,000	2,086	320
2005-12-19	32,550	33,000	30,500	31,750	4,784	317.50
2005-12-16	35,000	35,500	32,150	32,950	4,076	329.50
2005-12-15	34,500	37,500	32,600	34,800	14,980	348
2005-12-14	33,700	36,500	33,100	36,500	15,405	365
2005-12-13	30,500	32,500	29,810	32,500	6,581	325
2005-12-12	29,200	30,300	29,000	29,500	6,254	295
2005-12-09	27,900	28,900	27,500	28,900	4,620	289
2005-12-08	26,570	29,100	26,550	27,600	8,600	276
2005-12-07	24,560	26,500	24,400	26,100	4,741	261
2005-12-06	23,890	24,150	23,700	24,100	1,127	241
2005-12-05	24,030	24,080	23,750	24,050	1,050	240.50
2005-12-02	23,810	24,150	23,810	24,020	705	240.20
2005-12-01	24,000	24,200	23,850	23,890	774	238.90
2005-11-30	24,000	24,440	23,720	23,950	1,465	239.50
2005-11-29	23,800	23,900	23,510	23,710	2,035	237.10
2005-11-28	25,670	25,750	24,500	24,520	1,750	245.20
2005-11-25	25,770	26,190	25,520	25,760	542	257.60
2005-11-24	26,400	26,400	25,900	26,090	827	260.90
2005-11-22	26,400	26,500	26,090	26,290	707	262.90
2005-11-21	26,200	26,400	26,070	26,290	1,152	262.90
2005-11-18	26,000	26,150	25,800	26,030	1,449	260.30
2005-11-17	26,100	26,350	26,050	26,100	364	261
2005-11-16	26,010	26,580	25,930	26,140	958	261.40
2005-11-15	26,480	26,500	25,810	26,000	1,622	260
2005-11-14	26,700	26,900	26,100	26,100	1,515	261
2005-11-11	26,200	26,700	25,770	26,700	2,715	267
2005-11-10	28,600	28,650	26,300	26,660	2,433	266.60
2005-11-09	29,200	29,200	28,650	28,890	1,113	288.90
2005-11-08	28,300	28,950	28,120	28,900	1,138	289
2005-11-07	27,930	29,000	27,830	28,300	1,013	283
2005-11-04	27,630	28,000	27,600	27,800	475	278
2005-11-02	27,630	28,000	27,610	27,800	414	278
2005-11-01	27,800	28,130	27,610	27,800	194	278
2005-10-31	28,200	28,200	27,550	27,900	829	279
2005-10-28	28,430	28,430	28,100	28,200	561	282
2005-10-27	28,100	28,990	28,100	28,130	1,180	281.30
2005-10-26	27,100	28,450	27,000	27,700	1,189	277
2005-10-25	26,810	27,300	26,810	27,000	871	270
2005-10-24	27,100	27,300	26,800	26,810	881	268.10
2005-10-21	26,350	28,000	26,350	27,550	2,542	275.50
2005-10-20	27,000	27,300	26,040	26,220	2,912	262.20
2005-10-19	28,100	28,100	27,600	27,600	1,296	276
2005-10-18	28,550	28,790	28,260	28,460	753	284.60
2005-10-17	29,230	29,790	28,910	28,940	572	289.40
2005-10-14	28,680	29,830	28,010	29,830	2,358	298.30
2005-10-13	29,700	29,700	28,910	29,230	868	292.30
2005-10-12	29,850	29,940	29,760	29,800	783	298
2005-10-11	30,000	30,200	29,890	30,000	577	300
2005-10-07	30,150	30,450	30,000	30,200	361	302
2005-10-06	30,050	30,300	29,910	30,150	288	301.50
2005-10-05	30,600	30,800	30,000	30,350	863	303.50
2005-10-04	31,000	31,000	30,600	30,650	511	306.50
2005-10-03	30,900	30,950	30,500	30,650	520	306.50
2005-09-30	29,800	30,400	29,780	30,400	1,057	304
2005-09-29	30,000	30,100	29,830	30,000	1,263	300
2005-09-28	30,650	31,350	30,400	30,400	1,362	304
2005-09-27	31,500	31,700	31,000	31,050	1,142	310.50
2005-09-26	31,800	31,900	31,000	31,850	1,065	318.50
2005-09-22	31,900	32,100	31,600	32,000	899	320
2005-09-21	33,000	33,100	32,000	32,150	1,373	321.50
2005-09-20	32,400	33,400	32,200	32,850	4,807	328.50
2005-09-16	31,800	32,000	31,550	31,850	1,198	318.50
2005-09-15	31,500	31,750	31,250	31,700	664	317
2005-09-14	32,000	32,150	30,900	31,250	1,964	312.50
2005-09-13	30,850	32,100	30,550	31,650	3,338	316.50
2005-09-12	31,200	31,200	30,500	30,750	738	307.50
2005-09-09	30,700	30,950	30,400	30,800	1,233	308
2005-09-08	30,750	31,150	30,500	30,800	1,050	308
2005-09-07	31,000	31,200	30,600	30,600	1,097	306
2005-09-06	31,150	31,450	30,900	31,000	703	310
2005-09-05	31,000	31,200	30,650	31,200	698	312
2005-09-02	31,550	31,550	30,500	31,250	2,061	312.50
2005-09-01	32,000	32,000	31,400	31,500	953	315
2005-08-31	31,800	31,950	31,200	31,800	1,446	318
2005-08-30	32,100	32,250	31,800	31,800	932	318
2005-08-29	32,200	32,450	32,150	32,150	511	321.50
2005-08-26	32,500	32,550	32,150	32,200	311	322
2005-08-25	32,200	32,500	32,050	32,400	556	324
2005-08-24	32,700	32,700	32,100	32,250	643	322.50
2005-08-23	32,500	32,550	32,150	32,400	618	324
2005-08-22	32,000	32,700	32,000	32,200	1,255	322
2005-08-19	32,400	32,900	32,400	32,750	466	327.50
2005-08-18	32,500	32,650	32,250	32,450	1,470	324.50
2005-08-17	32,650	33,050	32,450	32,600	526	326
2005-08-16	32,700	33,050	32,450	32,850	757	328.50
2005-08-15	33,000	33,700	32,650	33,100	449	331
2005-08-12	33,750	33,750	32,800	33,400	674	334
2005-08-11	33,500	34,950	33,300	33,700	809	337
2005-08-10	34,000	34,500	33,900	34,450	820	344.50
2005-08-09	33,300	33,850	33,250	33,700	416	337
2005-08-08	32,550	32,700	32,000	32,700	794	327
2005-08-05	33,200	34,000	32,800	33,000	792	330
2005-08-04	32,800	34,000	32,150	34,000	1,648	340
2005-08-03	34,650	34,900	33,000	34,000	1,826	340
2005-08-02	35,500	35,750	34,500	35,100	1,808	351
2005-08-01	34,550	36,000	34,100	35,400	2,332	354
2005-07-29	35,000	35,300	33,900	34,800	6,702	348
2005-07-28	41,100	41,500	35,900	35,900	20,650	359
2005-07-27	37,500	41,200	37,500	39,900	28,492	399
2005-07-26	36,450	37,450	35,600	37,200	3,566	372
2005-07-25	37,400	37,600	36,500	36,500	3,355	365
2005-07-22	36,500	37,450	36,350	37,250	3,987	372.50
2005-07-21	38,200	39,550	36,150	37,000	15,615	370
2005-07-20	35,800	38,000	35,300	37,000	9,961	370
2005-07-19	35,900	35,900	35,000	35,150	2,781	351.50
2005-07-15	37,750	37,750	35,300	36,050	8,891	360.50
2005-07-14	33,900	37,400	33,650	36,950	19,655	369.50
2005-07-13	32,050	33,600	31,800	33,400	2,056	334
2005-07-12	32,300	32,350	31,750	32,000	816	320
2005-07-11	31,750	32,600	31,750	32,050	1,305	320.50
2005-07-08	31,600	31,700	31,550	31,700	760	317
2005-07-07	31,850	31,950	31,700	31,700	590	317
2005-07-06	32,000	32,100	31,800	31,850	637	318.50
2005-07-05	32,000	32,050	31,800	31,950	635	319.50
2005-07-04	32,350	32,400	31,800	31,850	635	318.50
2005-07-01	32,000	32,200	31,700	32,000	596	320
2005-06-30	31,700	32,200	31,700	32,050	785	320.50
2005-06-29	32,250	32,450	32,000	32,200	629	322
2005-06-28	32,300	32,400	32,050	32,050	784	320.50
2005-06-27	32,500	32,600	32,000	32,400	417	324
2005-06-24	32,750	32,750	32,200	32,700	529	327
2005-06-23	32,900	32,900	32,150	32,550	534	325.50
2005-06-22	32,650	33,100	32,500	32,500	2,058	325
2005-06-21	32,200	32,800	32,200	32,300	1,254	323
2005-06-20	32,200	32,500	32,000	32,250	884	322.50
2005-06-17	31,950	32,000	31,800	31,900	337	319
2005-06-16	32,000	32,100	31,700	31,800	644	318
2005-06-15	32,000	32,050	31,650	31,750	762	317.50
2005-06-14	32,050	32,100	31,550	31,750	564	317.50
2005-06-13	31,800	32,150	31,800	32,000	293	320
2005-06-10	32,000	32,150	31,700	31,800	686	318
2005-06-09	33,200	33,200	31,000	32,300	1,015	323
2005-06-08	33,300	33,300	32,700	33,150	1,589	331.50
2005-06-07	32,300	32,800	32,000	32,700	697	327
2005-06-06	31,700	32,400	31,700	32,100	616	321
2005-06-03	31,600	32,200	31,600	31,700	885	317
2005-06-02	32,300	32,500	31,800	31,950	483	319.50
2005-06-01	32,000	32,300	31,750	32,100	407	321
2005-05-31	32,100	32,100	31,500	31,700	735	317
2005-05-30	32,000	32,200	31,650	31,700	578	317
2005-05-27	31,850	32,250	31,800	31,900	672	319
2005-05-26	31,900	31,900	31,550	31,650	887	316.50
2005-05-25	31,600	32,300	31,550	32,300	538	323
2005-05-24	32,750	32,750	31,500	31,950	1,786	319.50
2005-05-23	33,650	33,800	32,600	32,750	925	327.50
2005-05-20	32,900	33,800	32,800	33,500	916	335
2005-05-19	32,500	33,350	32,000	32,450	1,111	324.50
2005-05-18	34,100	34,500	33,600	33,650	373	336.50
2005-05-17	35,000	35,000	33,000	34,500	895	345
2005-05-16	36,150	36,400	35,150	35,150	1,273	351.50
2005-05-13	35,900	36,850	35,600	36,650	1,952	366.50
2005-05-12	32,950	37,000	32,900	36,500	5,441	365
2005-05-11	34,000	34,300	33,650	33,750	1,088	337.50
2005-05-10	35,000	35,000	34,350	34,600	761	346
2005-05-09	34,950	35,700	34,700	34,850	1,962	348.50
2005-05-06	33,250	34,100	33,100	34,100	841	341
2005-05-02	33,050	33,400	32,950	33,350	306	333.50
2005-04-28	33,000	33,150	32,800	33,100	373	331
2005-04-27	33,100	33,450	32,900	33,150	441	331.50
2005-04-26	33,500	33,600	33,150	33,150	479	331.50
2005-04-25	33,000	33,600	32,850	33,500	1,201	335
2005-04-22	32,700	33,300	32,400	33,000	559	330
2005-04-21	32,000	32,500	31,550	32,150	470	321.50
2005-04-20	32,050	32,500	32,000	32,200	354	322
2005-04-19	31,200	32,350	31,200	32,000	235	320
2005-04-18	31,700	32,100	31,000	31,500	1,088	315
2005-04-15	32,800	32,800	32,250	32,500	336	325
2005-04-14	32,600	32,750	32,200	32,750	516	327.50
2005-04-13	32,100	32,600	32,100	32,400	396	324
2005-04-12	32,200	32,500	32,050	32,100	454	321
2005-04-11	32,700	32,750	32,250	32,350	557	323.50
2005-04-08	33,250	33,250	32,700	32,750	450	327.50
2005-04-07	33,250	33,250	32,700	33,100	408	331
2005-04-06	33,700	33,750	33,300	33,350	695	333.50
2005-04-05	32,800	33,550	32,650	33,450	826	334.50
2005-04-04	32,300	32,550	32,050	32,550	783	325.50
2005-04-01	32,300	32,400	32,000	32,400	379	324
2005-03-31	32,100	32,400	32,050	32,400	362	324
2005-03-30	32,850	32,850	32,300	32,400	418	324
2005-03-29	32,500	32,900	32,500	32,850	282	328.50
2005-03-28	33,000	33,100	32,800	32,850	421	328.50
2005-03-25	33,700	33,700	33,000	33,050	311	330.50
2005-03-24	33,300	33,300	33,000	33,300	361	333
2005-03-23	33,500	33,600	33,150	33,300	461	333
2005-03-22	33,300	33,800	33,100	33,400	700	334
2005-03-18	33,550	33,900	33,200	33,300	622	333
2005-03-17	33,900	34,100	33,500	33,900	472	339
2005-03-16	34,500	34,550	33,950	34,350	555	343.50
2005-03-15	35,800	35,800	34,750	34,750	1,214	347.50
2005-03-14	34,000	35,700	33,900	35,500	2,416	355
2005-03-11	33,200	33,600	32,900	33,600	606	336
2005-03-10	32,950	33,300	32,700	33,200	567	332
2005-03-09	32,700	33,000	32,500	32,800	546	328
2005-03-08	32,650	33,200	32,600	32,700	359	327
2005-03-07	33,500	33,500	32,500	33,150	651	331.50
2005-03-04	33,500	33,600	33,000	33,500	624	335
2005-03-03	34,000	34,000	32,300	33,600	657	336
2005-03-02	34,600	34,600	33,900	33,950	416	339.50
2005-03-01	34,400	34,400	34,000	34,150	507	341.50
2005-02-28	34,100	34,600	33,950	34,500	644	345
2005-02-25	33,700	33,950	33,550	33,950	399	339.50
2005-02-24	34,000	34,000	33,550	33,600	171	336
2005-02-23	33,800	34,000	33,400	33,850	617	338.50
2005-02-22	34,800	34,800	33,700	33,800	1,133	338
2005-02-21	34,400	34,950	34,000	34,700	1,684	347
2005-02-18	33,100	33,900	32,550	33,750	1,379	337.50
2005-02-17	32,000	32,300	31,250	32,300	1,437	323
2005-02-16	33,000	33,300	32,050	32,300	1,925	323
2005-02-15	34,000	34,000	33,300	33,350	805	333.50
2005-02-14	34,350	34,400	33,900	34,100	799	341
2005-02-10	34,700	34,900	34,350	34,350	805	343.50
2005-02-09	34,700	34,950	34,700	34,800	438	348
2005-02-08	35,200	35,500	34,800	35,100	1,144	351
2005-02-07	35,500	35,850	35,100	35,200	612	352
2005-02-04	36,100	36,400	35,300	35,500	1,240	355
2005-02-03	36,200	37,200	36,150	36,300	784	363
2005-02-02	35,550	36,600	35,500	36,200	1,604	362
2005-02-01	36,600	36,900	36,000	36,600	1,986	366
2005-01-31	37,550	38,700	37,050	37,800	1,203	378
2005-01-28	37,700	37,850	37,050	37,650	800	376.50
2005-01-27	38,300	38,600	37,750	37,900	811	379
2005-01-26	38,800	39,600	38,300	38,300	1,843	383
2005-01-25	38,000	38,400	37,700	38,250	1,133	382.50
2005-01-24	36,900	37,650	36,900	37,600	609	376
2005-01-21	37,000	37,900	36,500	37,150	873	371.50
2005-01-20	37,400	37,400	36,550	37,200	637	372
2005-01-19	37,700	38,150	37,100	37,600	1,196	376
2005-01-18	38,300	38,350	37,300	37,800	1,202	378
2005-01-17	36,100	38,400	36,100	37,150	3,202	371.50
2005-01-14	35,500	35,800	35,150	35,750	647	357.50
2005-01-13	36,000	36,050	35,550	35,550	727	355.50
2005-01-12	36,900	36,900	35,900	36,300	1,457	363
2005-01-11	37,000	37,150	36,100	36,500	959	365
2005-01-07	37,450	37,900	36,650	37,200	1,388	372
2005-01-06	35,900	37,500	35,600	37,050	2,072	370.50
2005-01-05	35,800	35,900	35,050	35,900	1,285	359
2005-01-04	36,550	36,550	35,300	35,700	723	357

分割・併合履歴： [2013-01-29]1株→100株 [2004-06-25]1株→2株 [2003-06-25]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8912 (株)エリアクエスト の時系列データ [2005年度]

8912 (株)エリアクエストの時系列データ [2005年度]