8912 (株)エリアクエストの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	11,530	11,650	11,500	11,500	136	115
2006-12-28	11,560	12,500	11,440	11,550	969	115.50
2006-12-27	11,670	11,900	11,300	11,520	479	115.20
2006-12-26	11,640	12,000	11,630	11,810	256	118.10
2006-12-25	11,890	11,990	11,500	11,770	437	117.70
2006-12-22	12,460	12,600	11,990	12,090	504	120.90
2006-12-21	13,000	13,300	12,460	12,650	626	126.50
2006-12-20	12,650	13,010	12,600	13,010	567	130.10
2006-12-19	12,840	13,100	12,460	12,840	914	128.40
2006-12-18	12,450	12,920	12,440	12,860	621	128.60
2006-12-15	11,930	12,600	11,930	12,440	1,089	124.40
2006-12-14	12,100	12,150	12,050	12,130	264	121.30
2006-12-13	12,000	12,200	11,950	12,000	203	120
2006-12-12	11,600	12,440	11,600	12,180	545	121.80
2006-12-11	12,030	12,070	11,810	12,000	218	120
2006-12-08	11,950	12,050	11,810	12,030	189	120.30
2006-12-07	12,000	12,050	11,840	12,040	115	120.40
2006-12-06	12,000	12,030	11,790	12,000	318	120
2006-12-05	12,050	12,140	11,760	12,050	256	120.50
2006-12-04	12,240	12,240	11,710	12,040	700	120.40
2006-12-01	12,680	12,800	12,030	12,440	570	124.40
2006-11-30	11,840	12,750	11,840	12,700	693	127
2006-11-29	12,190	12,190	12,010	12,140	165	121.40
2006-11-28	11,970	12,000	11,770	12,000	342	120
2006-11-27	11,710	12,000	11,700	11,990	53	119.90
2006-11-24	12,200	12,200	11,500	11,900	134	119
2006-11-22	11,500	12,100	11,400	12,080	565	120.80
2006-11-21	11,510	11,740	11,310	11,740	608	117.40
2006-11-20	11,400	12,000	11,400	11,580	553	115.80
2006-11-17	12,870	12,870	12,020	12,400	317	124
2006-11-16	12,600	13,280	12,320	12,670	1,095	126.70
2006-11-15	12,210	12,450	12,200	12,410	157	124.10
2006-11-14	12,170	12,300	11,980	12,150	271	121.50
2006-11-13	11,970	12,190	11,780	11,970	115	119.70
2006-11-10	11,650	12,800	11,600	11,770	512	117.70
2006-11-09	11,550	11,750	11,500	11,700	426	117
2006-11-08	12,210	12,330	11,900	11,910	647	119.10
2006-11-07	12,210	12,500	12,200	12,340	228	123.40
2006-11-06	12,240	12,600	12,050	12,220	218	122.20
2006-11-02	12,410	12,640	12,240	12,630	362	126.30
2006-11-01	12,410	12,800	12,200	12,590	238	125.90
2006-10-31	12,800	12,860	12,650	12,810	112	128.10
2006-10-30	12,870	12,950	12,760	12,780	206	127.80
2006-10-27	12,900	13,050	12,780	12,980	175	129.80
2006-10-26	13,000	13,200	12,750	12,960	351	129.60
2006-10-25	13,100	13,210	13,000	13,000	194	130
2006-10-24	13,250	13,270	13,090	13,220	313	132.20
2006-10-23	13,490	13,500	13,000	13,090	482	130.90
2006-10-20	13,250	13,670	13,250	13,490	317	134.90
2006-10-19	13,200	13,650	13,060	13,650	444	136.50
2006-10-18	13,000	13,250	12,800	13,250	537	132.50
2006-10-17	13,000	13,030	12,500	12,980	459	129.80
2006-10-16	12,530	12,800	12,340	12,800	424	128
2006-10-13	11,930	12,130	11,610	12,130	367	121.30
2006-10-12	11,600	11,950	11,510	11,730	396	117.30
2006-10-11	12,000	12,050	11,350	11,670	552	116.70
2006-10-10	12,200	12,500	12,200	12,210	383	122.10
2006-10-06	12,910	13,020	12,780	12,970	343	129.70
2006-10-05	13,050	13,150	12,940	13,110	378	131.10
2006-10-04	13,010	13,190	12,930	12,940	499	129.40
2006-10-03	13,060	13,340	12,980	13,000	372	130
2006-10-02	13,400	13,620	13,200	13,260	348	132.60
2006-09-29	13,700	13,980	13,500	13,650	370	136.50
2006-09-28	13,300	13,810	13,100	13,710	560	137.10
2006-09-27	12,990	13,250	12,900	13,190	311	131.90
2006-09-26	13,200	13,200	12,940	13,010	205	130.10
2006-09-25	12,990	13,280	12,910	13,110	254	131.10
2006-09-22	13,180	13,590	12,910	13,390	1,060	133.90
2006-09-21	13,810	13,970	13,310	13,580	1,012	135.80
2006-09-20	14,490	14,490	13,680	14,030	579	140.30
2006-09-19	14,000	14,480	13,620	14,290	786	142.90
2006-09-15	13,200	14,000	12,830	14,000	556	140
2006-09-14	13,950	13,950	13,520	13,600	287	136
2006-09-13	13,870	14,050	13,400	13,950	731	139.50
2006-09-12	14,000	14,100	13,810	13,820	523	138.20
2006-09-11	14,110	14,380	14,010	14,010	315	140.10
2006-09-08	14,110	14,510	14,060	14,200	829	142
2006-09-07	14,300	14,450	14,130	14,330	545	143.30
2006-09-06	14,500	14,600	14,290	14,480	702	144.80
2006-09-05	14,500	14,770	14,020	14,400	1,222	144
2006-09-04	14,880	14,970	14,500	14,500	1,143	145
2006-09-01	14,000	15,900	13,650	14,740	4,245	147.40
2006-08-31	13,050	14,360	13,040	14,000	1,187	140
2006-08-30	14,060	14,300	13,650	13,650	1,510	136.50
2006-08-29	14,700	14,980	13,700	14,480	1,480	144.80
2006-08-28	15,700	15,800	14,400	14,630	2,164	146.30
2006-08-25	16,880	17,190	15,370	15,500	6,642	155
2006-08-24	14,690	16,680	14,500	16,680	8,499	166.80
2006-08-23	14,810	14,990	14,400	14,680	1,315	146.80
2006-08-22	14,200	14,750	14,150	14,400	906	144
2006-08-21	14,330	14,430	14,270	14,380	457	143.80
2006-08-18	14,700	14,820	14,300	14,480	526	144.80
2006-08-17	14,990	14,990	14,300	14,640	562	146.40
2006-08-16	14,400	14,870	14,100	14,600	1,112	146
2006-08-15	13,910	14,420	13,650	14,150	989	141.50
2006-08-14	13,650	13,970	13,500	13,790	330	137.90
2006-08-11	14,100	14,270	13,510	13,520	643	135.20
2006-08-10	13,900	14,200	13,710	14,000	446	140
2006-08-09	13,300	13,800	13,000	13,700	248	137
2006-08-08	12,770	13,650	12,520	13,400	636	134
2006-08-07	13,980	13,980	13,000	13,370	452	133.70
2006-08-04	14,200	14,310	13,820	14,110	687	141.10
2006-08-03	14,600	15,000	14,000	14,400	1,481	144
2006-08-02	13,030	13,800	12,900	13,800	1,011	138
2006-08-01	13,500	13,880	13,010	13,230	894	132.30
2006-07-31	12,510	13,490	12,510	12,950	794	129.50
2006-07-28	11,500	12,350	11,500	12,300	591	123
2006-07-27	11,500	12,080	11,470	12,040	624	120.40
2006-07-26	12,530	12,580	12,000	12,000	342	120
2006-07-25	13,150	13,440	12,500	12,500	358	125
2006-07-24	12,360	12,950	12,220	12,950	383	129.50
2006-07-21	13,390	13,390	12,080	12,950	819	129.50
2006-07-20	13,480	13,650	12,880	13,390	1,226	133.90
2006-07-19	13,080	13,540	11,680	11,680	1,710	116.80
2006-07-18	14,680	14,900	13,680	13,680	1,512	136.80
2006-07-14	15,400	15,770	15,280	15,680	848	156.80
2006-07-13	15,740	16,100	15,210	15,990	1,110	159.90
2006-07-12	15,500	15,980	15,210	15,540	1,336	155.40
2006-07-11	16,450	16,700	15,250	15,700	3,709	157
2006-07-10	17,550	19,530	16,540	16,770	31,610	167.70
2006-07-07	15,570	17,550	15,560	17,550	11,906	175.50
2006-07-06	15,670	15,950	15,550	15,550	289	155.50
2006-07-05	15,800	16,060	15,600	15,810	427	158.10
2006-07-04	16,300	16,300	15,900	16,070	543	160.70
2006-07-03	16,100	16,230	15,910	16,060	547	160.60
2006-06-30	16,000	16,350	15,830	15,900	631	159
2006-06-29	15,920	16,180	15,870	16,100	634	161
2006-06-28	15,790	16,490	15,510	16,320	1,632	163.20
2006-06-27	17,250	17,950	16,030	16,100	3,714	161
2006-06-26	15,450	17,250	15,100	17,250	3,317	172.50
2006-06-23	14,810	15,290	14,620	15,250	653	152.50
2006-06-22	14,710	15,090	14,710	14,830	391	148.30
2006-06-21	15,100	15,100	14,600	14,700	377	147
2006-06-20	15,210	15,450	14,020	15,100	1,312	151
2006-06-19	15,490	15,500	15,000	15,010	1,247	150.10
2006-06-16	15,490	15,700	14,510	15,670	4,636	156.70
2006-06-15	12,670	14,490	12,670	14,490	2,247	144.90
2006-06-14	11,460	12,490	11,460	12,490	1,420	124.90
2006-06-13	12,000	12,000	11,430	11,510	813	115.10
2006-06-12	12,000	12,400	11,600	12,100	1,534	121
2006-06-09	12,100	12,350	12,000	12,150	537	121.50
2006-06-08	12,110	12,500	11,910	12,000	607	120
2006-06-07	12,100	13,000	12,100	12,240	564	122.40
2006-06-06	12,100	13,000	12,010	12,030	971	120.30
2006-06-05	11,510	12,400	11,230	12,090	1,020	120.90
2006-06-02	11,950	12,300	10,210	11,600	2,347	116
2006-06-01	13,120	13,120	11,900	11,900	1,195	119
2006-05-31	12,810	13,150	12,310	13,120	930	131.20
2006-05-30	14,500	14,550	13,800	13,810	753	138.10
2006-05-29	15,130	15,200	14,600	14,600	919	146
2006-05-26	15,710	15,800	15,500	15,530	512	155.30
2006-05-25	15,600	16,120	15,600	15,910	296	159.10
2006-05-24	16,470	16,470	16,010	16,300	326	163
2006-05-23	15,820	16,190	15,500	15,870	589	158.70
2006-05-22	16,400	17,390	16,400	16,810	1,324	168.10
2006-05-19	14,940	16,480	14,900	16,000	1,270	160
2006-05-18	14,320	14,920	14,020	14,800	1,164	148
2006-05-17	15,910	15,910	14,100	14,920	1,254	149.20
2006-05-16	16,410	17,490	16,000	16,100	1,682	161
2006-05-15	17,820	18,200	16,860	17,010	1,893	170.10
2006-05-12	17,090	18,700	16,620	16,620	6,220	166.20
2006-05-11	20,000	20,250	17,290	17,290	3,055	172.90
2006-05-10	20,440	20,590	20,000	20,290	362	202.90
2006-05-09	20,660	20,800	20,300	20,450	526	204.50
2006-05-08	20,180	20,530	20,150	20,530	177	205.30
2006-05-02	20,010	20,440	20,000	20,440	414	204.40
2006-05-01	20,770	20,770	19,650	20,500	1,873	205
2006-04-28	21,490	21,490	20,800	20,840	293	208.40
2006-04-27	20,740	21,470	20,740	21,190	390	211.90
2006-04-26	21,350	21,700	20,700	20,740	456	207.40
2006-04-25	19,960	21,490	19,960	21,300	630	213
2006-04-24	20,500	20,900	20,010	20,120	780	201.20
2006-04-21	21,560	21,560	20,500	20,540	1,062	205.40
2006-04-20	23,290	23,300	21,830	22,080	930	220.80
2006-04-19	23,500	23,560	23,000	23,010	526	230.10
2006-04-18	23,300	23,570	22,500	23,570	624	235.70
2006-04-17	25,010	25,260	23,550	23,570	1,113	235.70
2006-04-14	23,150	26,200	23,150	25,000	7,153	250
2006-04-13	24,500	24,500	23,400	23,450	839	234.50
2006-04-12	24,200	24,500	23,900	24,280	737	242.80
2006-04-11	25,400	25,400	22,800	24,780	2,029	247.80
2006-04-10	25,600	26,450	25,000	25,110	4,328	251.10
2006-04-07	24,210	25,160	24,210	25,000	3,545	250
2006-04-06	24,000	24,390	23,450	24,000	1,092	240
2006-04-05	23,200	24,480	23,000	23,580	3,150	235.80
2006-04-04	22,030	23,480	22,000	23,000	1,872	230
2006-04-03	22,010	22,300	22,010	22,030	542	220.30
2006-03-31	22,010	22,050	21,750	22,000	329	220
2006-03-30	22,150	22,160	21,700	22,000	781	220
2006-03-29	20,820	21,650	20,820	21,650	636	216.50
2006-03-28	20,580	21,140	20,550	20,820	240	208.20
2006-03-27	21,000	21,380	20,400	21,380	514	213.80
2006-03-24	21,880	21,880	21,400	21,400	586	214
2006-03-23	21,800	21,800	21,490	21,790	387	217.90
2006-03-22	21,900	21,900	21,210	21,800	681	218
2006-03-20	22,000	22,200	21,800	21,820	781	218.20
2006-03-17	21,950	22,450	21,900	22,200	814	222
2006-03-16	23,110	23,110	21,550	22,450	2,063	224.50
2006-03-15	21,260	23,930	21,050	22,510	5,009	225.10
2006-03-14	20,900	21,250	20,610	20,960	960	209.60
2006-03-13	20,990	20,990	20,360	20,600	645	206
2006-03-10	19,850	20,290	19,800	20,000	716	200
2006-03-09	19,610	19,850	19,580	19,850	300	198.50
2006-03-08	19,520	19,830	19,520	19,600	175	196
2006-03-07	20,920	20,970	19,500	19,500	698	195
2006-03-06	19,000	20,340	18,610	20,020	791	200.20
2006-03-03	19,360	19,400	19,000	19,010	487	190.10
2006-03-02	19,800	20,120	19,300	19,430	610	194.30
2006-03-01	19,700	20,000	19,050	19,610	730	196.10
2006-02-28	20,850	20,870	19,020	20,090	1,197	200.90
2006-02-27	22,390	22,390	20,710	20,890	1,680	208.90
2006-02-24	20,300	22,350	20,170	21,510	1,638	215.10
2006-02-23	19,000	20,990	19,000	20,990	2,080	209.90
2006-02-22	17,500	19,000	17,500	18,990	1,386	189.90
2006-02-21	16,300	17,700	16,300	17,000	1,747	170
2006-02-20	17,000	18,480	16,500	16,500	2,508	165
2006-02-17	19,840	20,500	18,000	18,500	4,180	185
2006-02-16	23,740	25,000	20,440	20,440	5,269	204.40
2006-02-15	25,000	25,600	23,140	23,440	498	234.40
2006-02-14	24,000	25,400	22,000	24,600	1,467	246
2006-02-13	26,480	26,480	24,010	24,390	917	243.90
2006-02-10	26,750	26,750	25,600	26,480	773	264.80
2006-02-09	26,200	26,990	26,200	26,750	507	267.50
2006-02-08	27,200	27,200	26,520	26,540	926	265.40
2006-02-07	26,000	27,350	25,990	27,350	860	273.50
2006-02-06	26,300	26,550	25,800	26,000	447	260
2006-02-03	26,010	26,040	25,500	25,710	594	257.10
2006-02-02	26,010	26,280	26,000	26,100	389	261
2006-02-01	26,700	26,700	26,000	26,010	869	260.10
2006-01-31	26,700	26,840	26,500	26,510	588	265.10
2006-01-30	27,000	27,200	26,700	26,700	998	267
2006-01-27	27,490	27,600	26,700	26,990	1,302	269.90
2006-01-26	26,700	27,310	26,700	27,300	1,061	273
2006-01-25	26,000	26,800	26,000	26,690	882	266.90
2006-01-24	24,500	26,100	24,400	25,800	1,611	258
2006-01-23	24,050	25,250	23,900	24,200	2,566	242
2006-01-20	29,190	29,250	26,000	26,450	2,502	264.50
2006-01-19	24,400	28,300	24,400	28,290	3,982	282.90
2006-01-18	26,200	27,000	25,300	25,300	3,016	253
2006-01-17	30,850	32,150	28,300	28,300	3,388	283
2006-01-16	32,250	32,500	31,650	32,300	3,106	323
2006-01-13	31,150	32,000	31,150	32,000	2,114	320
2006-01-12	32,000	32,400	30,400	31,000	2,079	310
2006-01-11	30,400	32,450	30,150	31,600	3,129	316
2006-01-10	30,200	30,500	30,050	30,150	1,156	301.50
2006-01-06	30,200	30,300	29,860	30,100	1,327	301
2006-01-05	30,400	30,600	29,800	29,880	1,572	298.80
2006-01-04	30,550	30,950	30,300	30,400	648	304

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 [2006年度]

8912 (株)エリアクエストの時系列データ [2006年度]