1. HOME >
  2. 株価時系列 >
  3. 8912 >
  4. 2012年

8912 (株)エリアクエスト の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282,9993,4002,9653,22010,13832.20
2012-12-273,3653,4502,9152,96913,03329.69
2012-12-263,4404,5953,3703,57530,80635.75
2012-12-254,0704,0704,0704,0701,77240.70
2012-12-213,3703,3703,3653,3703,88933.70
2012-12-202,2702,8702,2002,87010,97828.70
2012-12-191,9772,3701,9772,3706,51123.70
2012-12-181,9531,9701,9291,97020419.70
2012-12-171,9501,9901,9111,97849619.78
2012-12-141,9601,9641,9011,90118119.01
2012-12-131,9881,9881,9261,96015119.60
2012-12-122,0042,0441,9111,9901,39419.90
2012-12-112,0702,1442,0102,0851,28120.85
2012-12-101,8972,0801,8952,0481,12220.48
2012-12-071,8791,9091,8481,89532018.95
2012-12-061,8871,8901,8301,87920218.79
2012-12-051,8891,8931,8451,8897918.89
2012-12-041,8501,9001,8301,88923818.89
2012-12-031,8201,9001,8201,83223418.32
2012-11-301,8791,9501,7851,82091218.20
2012-11-291,8401,8501,8121,85042318.50
2012-11-281,8511,8511,8241,8404318.40
2012-11-271,8371,8501,8001,83019718.30
2012-11-261,8141,8781,8141,87745118.77
2012-11-221,8681,8901,8091,82034618.20
2012-11-211,8301,8631,8001,82839018.28
2012-11-201,8751,8971,8201,86733318.67
2012-11-191,8441,9891,8301,87583418.75
2012-11-161,8011,8441,7811,84465518.44
2012-11-151,8001,8901,7591,84878418.48
2012-11-141,8801,8801,8011,88055018.80
2012-11-131,9111,9501,8211,85138018.51
2012-11-121,8641,9851,8641,91168119.11
2012-11-091,7801,8251,7371,82428918.24
2012-11-081,8021,8421,7001,70036517
2012-11-071,8451,8471,8011,80130118.01
2012-11-061,8401,8401,8011,81110618.11
2012-11-051,7691,8801,7691,80097718
2012-11-021,7491,7701,7151,77031817.70
2012-11-011,7321,7701,7011,74917617.49
2012-10-311,7151,7801,7151,73111917.31
2012-10-301,8001,8001,6601,75143417.51
2012-10-291,7001,7801,7001,78015217.80
2012-10-261,7701,7981,7301,79817317.98
2012-10-251,7501,7901,7021,76051217.60
2012-10-241,6981,7491,6951,74843017.48
2012-10-231,6981,7001,6661,7004917
2012-10-221,6201,6901,6101,68521416.85
2012-10-191,6581,6591,6411,6426716.42
2012-10-181,6421,6591,6401,6414916.41
2012-10-171,6571,6591,6351,6593516.59
2012-10-161,6551,6571,6271,6572416.57
2012-10-151,6601,6601,6251,6592916.59
2012-10-121,6501,6591,6301,6554216.55
2012-10-111,6601,6601,6281,6282316.28
2012-10-101,6781,6781,6341,67010416.70
2012-10-091,6401,6401,6151,6353516.35
2012-10-051,6211,6381,6171,63243916.32
2012-10-041,6121,6131,5701,61112016.11
2012-10-031,5721,6001,5721,5979015.97
2012-10-021,6381,6461,5521,60911916.09
2012-10-011,5901,6461,5901,63813716.38
2012-09-281,6151,6551,6061,6397916.39
2012-09-271,6341,6601,6051,6116316.11
2012-09-261,6481,6881,6051,6885916.88
2012-09-251,6901,6901,6311,65213516.52
2012-09-241,6701,6701,6051,63013716.30
2012-09-211,6771,6771,6011,65016916.50
2012-09-201,5851,6501,5851,65011116.50
2012-09-191,5891,6361,5811,62512016.25
2012-09-181,5801,5981,5551,59033815.90
2012-09-141,5311,5991,5311,58021515.80
2012-09-131,5301,5931,5211,53118515.31
2012-09-121,5741,6071,5021,57021215.70
2012-09-111,6001,6201,6001,6145516.14
2012-09-101,6021,6071,5531,6079316.07
2012-09-071,5951,6091,5511,56220815.62
2012-09-061,4871,5931,4871,5881,00415.88
2012-09-051,6121,6501,6071,60710416.07
2012-09-041,6061,6601,6061,62212716.22
2012-09-031,6001,6951,6001,66426516.64
2012-08-311,6101,6481,5951,63968816.39
2012-08-301,6801,6831,6101,63073716.30
2012-08-291,6631,7291,6501,70135017.01
2012-08-281,7121,7291,6001,68067516.80
2012-08-271,7901,7901,7061,73522617.35
2012-08-241,8001,8001,7301,78760617.87
2012-08-231,8801,9001,7581,7892,40417.89
2012-08-222,1142,2251,7701,85011,67418.50
2012-08-212,0642,0642,0642,0642,58620.64
2012-08-201,6271,6671,6271,6645516.64
2012-08-171,7051,7091,6801,70719617.07
2012-08-161,7071,7071,6501,7064217.06
2012-08-151,6801,7071,6751,70615917.06
2012-08-141,6801,7151,6801,7101617.10
2012-08-131,6801,6801,6801,680716.80
2012-08-101,7281,7341,6891,73417017.34
2012-08-091,7291,7291,6531,72221117.22
2012-08-081,7251,7301,7011,71715817.17
2012-08-071,7201,7201,7201,720617.20
2012-08-061,6921,7391,6701,7156617.15
2012-08-031,6281,6951,6111,6955216.95
2012-08-021,6881,6881,5851,65024116.50
2012-08-011,6321,6941,6141,6948716.94
2012-07-311,7351,7351,6151,65564316.55
2012-07-301,6951,7431,6901,70329917.03
2012-07-271,5701,6981,5701,6958116.95
2012-07-261,5571,5801,5531,57010415.70
2012-07-251,6501,7841,5501,55055615.50
2012-07-241,6201,6601,5541,5708715.70
2012-07-231,6501,6771,6211,6219516.21
2012-07-201,6201,7101,6201,66010416.60
2012-07-191,7291,7451,6731,68010516.80
2012-07-181,7051,7301,6681,73019217.30
2012-07-171,6921,7121,6691,7007817
2012-07-131,6981,7001,6301,6926216.92
2012-07-121,7011,7181,6201,69810116.98
2012-07-111,7341,7341,6811,7003317
2012-07-101,7051,7281,6601,72820417.28
2012-07-091,6871,6901,6611,6658416.65
2012-07-061,7261,7271,6071,69943516.99
2012-07-051,7351,7401,7271,7307017.30
2012-07-041,7301,7401,7251,7374317.37
2012-07-031,7061,7821,7001,74428917.44
2012-07-021,8001,8001,6901,79087917.90
2012-06-291,7631,9201,7631,80064618
2012-06-281,7651,7951,7601,7625217.62
2012-06-271,8051,8201,7671,7695117.69
2012-06-261,7641,8491,7641,8054218.05
2012-06-251,8901,8901,7691,80043618
2012-06-221,7511,7801,7451,77012817.70
2012-06-211,7991,8401,7001,83021618.30
2012-06-201,7501,8491,7431,84526318.45
2012-06-191,7521,7941,7501,79026717.90
2012-06-181,7581,7901,7411,74913417.49
2012-06-151,8001,8001,6961,75012217.50
2012-06-141,8001,8081,7651,8002718
2012-06-131,7811,8211,7311,8184918.18
2012-06-121,7791,8371,6791,83742818.37
2012-06-111,8301,9001,7181,89942218.99
2012-06-081,7342,0001,6731,89081318.90
2012-06-071,6581,6891,6511,67514716.75
2012-06-061,7201,7401,6301,69857216.98
2012-06-051,6041,7791,6021,76037817.60
2012-06-041,6001,7001,6001,60178516.01
2012-06-011,8561,8801,5501,6802,19616.80
2012-05-312,0602,3401,7221,8566,38918.56
2012-05-301,6452,0851,6452,0102,52020.10
2012-05-291,6501,6851,6501,6851916.85
2012-05-281,6851,7201,4301,67510416.75
2012-05-251,7841,7851,6661,70014117
2012-05-241,7001,7791,6821,70073917
2012-05-231,7021,7491,6711,7019017.01
2012-05-221,6661,7801,6661,75015817.50
2012-05-211,7191,7481,6411,6817216.81
2012-05-181,6881,7991,6191,79919417.99
2012-05-171,6581,7421,6311,6936316.93
2012-05-161,6361,7601,5801,69825616.98
2012-05-151,6101,7601,5001,71634417.16
2012-05-141,6501,8001,6501,7015417.01
2012-05-111,6601,6691,6491,65011616.50
2012-05-101,7161,7301,6491,66146416.61
2012-05-091,8301,8301,7521,7566017.56
2012-05-081,7641,7911,7601,79116617.91
2012-05-071,7631,7701,7531,7694817.69
2012-05-021,7801,8001,7701,78026417.80
2012-05-011,9001,9001,7801,81256618.12
2012-04-271,9351,9551,8701,91543719.15
2012-04-261,9592,0071,9131,96577119.65
2012-04-252,2002,2001,9052,0092,43720.09
2012-04-241,9002,2991,8902,1801,79321.80
2012-04-231,9381,9871,8201,98725719.87
2012-04-201,8401,9301,7751,93087119.30
2012-04-191,6701,9201,6401,92075019.20
2012-04-181,6431,7181,6081,71825017.18
2012-04-171,7391,8001,6301,63542116.35
2012-04-161,6871,7301,6871,73072517.30
2012-04-131,6251,6751,6251,67519516.75
2012-04-121,5971,6371,5961,63725216.37
2012-04-111,6041,6551,5801,60139016.01
2012-04-101,6011,7001,5801,61276916.12
2012-04-091,6411,6621,6001,62034616.20
2012-04-061,6421,7001,6301,64930816.49
2012-04-051,7001,7611,6011,6601,01116.60
2012-04-041,6851,8881,6111,8202,78918.20
2012-04-031,5601,6501,5051,65061216.50
2012-04-021,5231,6001,5231,5363015.36
2012-03-301,5681,5681,5201,52312415.23
2012-03-291,5331,5331,4931,5282015.28
2012-03-281,4871,5441,4871,5164915.16
2012-03-271,5701,5901,5001,51038315.10
2012-03-261,5101,5501,4721,53059815.30
2012-03-231,5811,5811,5141,54930915.49
2012-03-221,6451,6451,5001,50153115.01
2012-03-211,6201,6591,5741,57542415.75
2012-03-191,6851,7951,5611,66089116.60
2012-03-161,6501,6501,5601,6301,25216.30
2012-03-151,4801,7501,4611,7003,35017
2012-03-141,4501,4861,4301,45043514.50
2012-03-131,4651,4801,4321,43218014.32
2012-03-121,4531,4651,4281,45836314.58
2012-03-091,4201,4651,4201,44921714.49
2012-03-081,4251,4351,4101,41339714.13
2012-03-071,4231,4791,4161,43737114.37
2012-03-061,4201,5101,4201,42631814.26
2012-03-051,4431,4501,4261,4262914.26
2012-03-021,4451,4451,4201,44313314.43
2012-03-011,4461,4491,4211,4485714.48
2012-02-291,4291,4691,4101,44645014.46
2012-02-281,4261,4291,4111,42616114.26
2012-02-271,4351,4541,4261,42614014.26
2012-02-241,4211,4471,4201,44711414.47
2012-02-231,4281,4401,4201,4408014.40
2012-02-221,4501,4701,3931,42436414.24
2012-02-211,4451,4601,4211,4544414.54
2012-02-201,4751,4751,4151,45415114.54
2012-02-171,4031,4351,4031,4353914.35
2012-02-161,4301,4441,4091,4202914.20
2012-02-151,4591,4591,3701,43018614.30
2012-02-141,4801,4801,4501,4696414.69
2012-02-131,4001,4901,4001,45024514.50
2012-02-101,4021,4141,4001,4025314.02
2012-02-091,3881,4251,3881,4258514.25
2012-02-081,4151,4591,3501,38935113.89
2012-02-071,4201,4501,4101,41410314.14
2012-02-061,4611,4621,4071,41929114.19
2012-02-031,4601,4751,4601,4613214.61
2012-02-021,4601,4821,4501,4821514.82
2012-02-011,5001,5121,4111,50023115
2012-01-311,4731,4991,4321,4994214.99
2012-01-301,5091,5111,4911,5008215
2012-01-271,4921,4921,4921,4922014.92
2012-01-261,4931,4931,4221,4924914.92
2012-01-251,4981,4981,4501,49814214.98
2012-01-241,4801,4981,4111,4979414.97
2012-01-231,4661,4801,4061,48011814.80
2012-01-201,4651,4651,3861,45048514.50
2012-01-191,4601,4601,3601,43015214.30
2012-01-181,3771,4671,3771,46032514.60
2012-01-171,2751,4671,2751,46753114.67
2012-01-161,2621,3221,2621,27416412.74
2012-01-131,3051,3601,2611,34921813.49
2012-01-121,2991,3001,2551,28015712.80
2012-01-111,3321,3401,3101,3117913.11
2012-01-101,3501,3501,2601,30023513
2012-01-061,3311,3621,3311,3621113.62
2012-01-051,3361,3721,3301,33111713.31
2012-01-041,4001,4001,3301,33322513.33

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