8912 (株)エリアクエスト の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 112 | 112 | 110 | 111 | 21,400 | 111 |
2014-12-29 | 111 | 113 | 110 | 112 | 85,200 | 112 |
2014-12-26 | 108 | 111 | 108 | 111 | 39,500 | 111 |
2014-12-25 | 109 | 110 | 106 | 108 | 182,900 | 108 |
2014-12-24 | 112 | 112 | 109 | 109 | 143,600 | 109 |
2014-12-22 | 112 | 113 | 109 | 111 | 145,200 | 111 |
2014-12-19 | 114 | 114 | 111 | 113 | 139,600 | 113 |
2014-12-18 | 112 | 114 | 110 | 111 | 167,400 | 111 |
2014-12-17 | 108 | 110 | 107 | 108 | 82,000 | 108 |
2014-12-16 | 110 | 111 | 109 | 109 | 112,200 | 109 |
2014-12-15 | 113 | 115 | 111 | 112 | 126,700 | 112 |
2014-12-12 | 117 | 117 | 112 | 114 | 176,600 | 114 |
2014-12-11 | 115 | 117 | 114 | 117 | 178,000 | 117 |
2014-12-10 | 120 | 121 | 116 | 118 | 394,700 | 118 |
2014-12-09 | 124 | 130 | 118 | 121 | 631,200 | 121 |
2014-12-08 | 120 | 140 | 119 | 124 | 2,367,800 | 124 |
2014-12-05 | 117 | 120 | 117 | 119 | 201,800 | 119 |
2014-12-04 | 118 | 119 | 118 | 118 | 129,600 | 118 |
2014-12-03 | 118 | 119 | 117 | 118 | 81,000 | 118 |
2014-12-02 | 117 | 119 | 117 | 118 | 62,700 | 118 |
2014-12-01 | 118 | 119 | 117 | 118 | 108,200 | 118 |
2014-11-28 | 116 | 118 | 116 | 118 | 51,000 | 118 |
2014-11-27 | 117 | 118 | 116 | 117 | 72,100 | 117 |
2014-11-26 | 116 | 117 | 116 | 117 | 70,600 | 117 |
2014-11-25 | 116 | 118 | 116 | 116 | 93,400 | 116 |
2014-11-21 | 115 | 116 | 114 | 115 | 63,300 | 115 |
2014-11-20 | 116 | 116 | 114 | 115 | 59,500 | 115 |
2014-11-19 | 115 | 116 | 114 | 115 | 77,500 | 115 |
2014-11-18 | 113 | 115 | 113 | 115 | 70,500 | 115 |
2014-11-17 | 113 | 114 | 113 | 113 | 59,400 | 113 |
2014-11-14 | 114 | 115 | 112 | 113 | 128,200 | 113 |
2014-11-13 | 114 | 115 | 113 | 113 | 45,100 | 113 |
2014-11-12 | 118 | 118 | 114 | 115 | 235,600 | 115 |
2014-11-11 | 118 | 119 | 117 | 119 | 121,800 | 119 |
2014-11-10 | 116 | 117 | 115 | 117 | 53,700 | 117 |
2014-11-07 | 116 | 117 | 112 | 115 | 172,300 | 115 |
2014-11-06 | 119 | 120 | 116 | 116 | 179,900 | 116 |
2014-11-05 | 120 | 120 | 116 | 118 | 197,900 | 118 |
2014-11-04 | 125 | 127 | 118 | 119 | 1,069,400 | 119 |
2014-10-31 | 110 | 118 | 110 | 118 | 253,400 | 118 |
2014-10-30 | 112 | 112 | 110 | 110 | 47,800 | 110 |
2014-10-29 | 110 | 112 | 109 | 112 | 77,300 | 112 |
2014-10-28 | 108 | 110 | 107 | 110 | 53,700 | 110 |
2014-10-27 | 109 | 112 | 106 | 107 | 225,000 | 107 |
2014-10-24 | 104 | 105 | 103 | 104 | 33,400 | 104 |
2014-10-23 | 102 | 103 | 101 | 103 | 52,000 | 103 |
2014-10-22 | 103 | 103 | 102 | 103 | 24,800 | 103 |
2014-10-21 | 103 | 104 | 101 | 101 | 57,200 | 101 |
2014-10-20 | 101 | 103 | 100 | 101 | 53,900 | 101 |
2014-10-17 | 101 | 102 | 99 | 99 | 105,400 | 99 |
2014-10-16 | 102 | 103 | 100 | 100 | 65,100 | 100 |
2014-10-15 | 102 | 105 | 102 | 104 | 24,300 | 104 |
2014-10-14 | 100 | 102 | 99 | 101 | 166,000 | 101 |
2014-10-10 | 104 | 107 | 102 | 105 | 151,900 | 105 |
2014-10-09 | 109 | 110 | 107 | 108 | 119,000 | 108 |
2014-10-08 | 109 | 110 | 108 | 109 | 72,600 | 109 |
2014-10-07 | 109 | 111 | 109 | 110 | 84,100 | 110 |
2014-10-06 | 112 | 112 | 111 | 111 | 30,800 | 111 |
2014-10-03 | 111 | 111 | 110 | 111 | 28,700 | 111 |
2014-10-02 | 111 | 111 | 109 | 110 | 76,000 | 110 |
2014-10-01 | 112 | 113 | 111 | 112 | 52,600 | 112 |
2014-09-30 | 113 | 114 | 112 | 112 | 68,200 | 112 |
2014-09-29 | 114 | 114 | 112 | 113 | 59,100 | 113 |
2014-09-26 | 113 | 114 | 113 | 114 | 30,400 | 114 |
2014-09-25 | 114 | 115 | 113 | 114 | 53,300 | 114 |
2014-09-24 | 116 | 118 | 114 | 114 | 70,300 | 114 |
2014-09-22 | 117 | 118 | 114 | 117 | 42,200 | 117 |
2014-09-19 | 115 | 116 | 114 | 116 | 63,400 | 116 |
2014-09-18 | 113 | 116 | 113 | 116 | 123,100 | 116 |
2014-09-17 | 118 | 119 | 115 | 115 | 136,600 | 115 |
2014-09-16 | 121 | 121 | 118 | 118 | 151,600 | 118 |
2014-09-12 | 119 | 122 | 118 | 120 | 200,900 | 120 |
2014-09-11 | 116 | 120 | 116 | 120 | 283,000 | 120 |
2014-09-10 | 115 | 116 | 115 | 115 | 63,400 | 115 |
2014-09-09 | 117 | 117 | 115 | 116 | 45,100 | 116 |
2014-09-08 | 115 | 116 | 114 | 116 | 46,900 | 116 |
2014-09-05 | 115 | 117 | 115 | 115 | 50,100 | 115 |
2014-09-04 | 115 | 117 | 115 | 115 | 27,700 | 115 |
2014-09-03 | 117 | 118 | 116 | 116 | 98,600 | 116 |
2014-09-02 | 116 | 118 | 116 | 117 | 116,200 | 117 |
2014-09-01 | 115 | 117 | 114 | 115 | 96,100 | 115 |
2014-08-29 | 115 | 115 | 113 | 115 | 25,800 | 115 |
2014-08-28 | 115 | 116 | 108 | 114 | 291,100 | 114 |
2014-08-27 | 117 | 118 | 115 | 117 | 30,600 | 117 |
2014-08-26 | 115 | 117 | 115 | 117 | 66,500 | 117 |
2014-08-25 | 117 | 117 | 115 | 115 | 34,500 | 115 |
2014-08-22 | 117 | 117 | 115 | 115 | 32,000 | 115 |
2014-08-21 | 116 | 118 | 116 | 116 | 13,900 | 116 |
2014-08-20 | 116 | 118 | 116 | 118 | 20,600 | 118 |
2014-08-19 | 117 | 118 | 116 | 116 | 17,300 | 116 |
2014-08-18 | 115 | 117 | 115 | 116 | 18,300 | 116 |
2014-08-15 | 117 | 117 | 113 | 116 | 86,500 | 116 |
2014-08-14 | 118 | 119 | 117 | 117 | 48,500 | 117 |
2014-08-13 | 119 | 124 | 117 | 118 | 346,800 | 118 |
2014-08-12 | 118 | 118 | 114 | 114 | 77,400 | 114 |
2014-08-11 | 112 | 116 | 110 | 116 | 56,500 | 116 |
2014-08-08 | 112 | 113 | 107 | 110 | 214,700 | 110 |
2014-08-07 | 116 | 116 | 113 | 114 | 90,700 | 114 |
2014-08-06 | 118 | 118 | 116 | 117 | 52,900 | 117 |
2014-08-05 | 120 | 120 | 117 | 119 | 102,300 | 119 |
2014-08-04 | 118 | 119 | 118 | 118 | 51,300 | 118 |
2014-08-01 | 119 | 123 | 119 | 120 | 108,000 | 120 |
2014-07-31 | 125 | 125 | 121 | 122 | 64,000 | 122 |
2014-07-30 | 122 | 125 | 120 | 123 | 291,500 | 123 |
2014-07-29 | 123 | 123 | 120 | 122 | 145,100 | 122 |
2014-07-28 | 116 | 122 | 116 | 121 | 162,600 | 121 |
2014-07-25 | 117 | 118 | 115 | 117 | 37,600 | 117 |
2014-07-24 | 116 | 117 | 115 | 116 | 65,500 | 116 |
2014-07-23 | 119 | 119 | 115 | 118 | 68,800 | 118 |
2014-07-22 | 113 | 118 | 113 | 118 | 40,900 | 118 |
2014-07-18 | 108 | 115 | 108 | 113 | 202,900 | 113 |
2014-07-17 | 117 | 120 | 116 | 116 | 115,400 | 116 |
2014-07-16 | 117 | 118 | 116 | 118 | 80,400 | 118 |
2014-07-15 | 120 | 120 | 117 | 118 | 85,400 | 118 |
2014-07-14 | 117 | 120 | 117 | 120 | 52,400 | 120 |
2014-07-11 | 117 | 119 | 116 | 117 | 79,700 | 117 |
2014-07-10 | 122 | 123 | 118 | 120 | 177,400 | 120 |
2014-07-09 | 123 | 124 | 117 | 120 | 231,500 | 120 |
2014-07-08 | 123 | 127 | 121 | 126 | 206,100 | 126 |
2014-07-07 | 123 | 124 | 122 | 124 | 175,100 | 124 |
2014-07-04 | 120 | 122 | 119 | 122 | 158,800 | 122 |
2014-07-03 | 121 | 121 | 119 | 120 | 105,800 | 120 |
2014-07-02 | 120 | 121 | 119 | 120 | 58,800 | 120 |
2014-07-01 | 120 | 120 | 118 | 119 | 92,300 | 119 |
2014-06-30 | 117 | 120 | 117 | 120 | 62,000 | 120 |
2014-06-27 | 117 | 118 | 116 | 117 | 70,200 | 117 |
2014-06-26 | 117 | 118 | 116 | 116 | 85,500 | 116 |
2014-06-25 | 116 | 118 | 116 | 116 | 31,100 | 116 |
2014-06-24 | 119 | 119 | 116 | 117 | 85,100 | 117 |
2014-06-23 | 121 | 121 | 118 | 119 | 125,300 | 119 |
2014-06-20 | 116 | 122 | 116 | 120 | 355,300 | 120 |
2014-06-19 | 114 | 116 | 114 | 116 | 38,500 | 116 |
2014-06-18 | 116 | 117 | 114 | 114 | 154,700 | 114 |
2014-06-17 | 118 | 118 | 115 | 116 | 66,200 | 116 |
2014-06-16 | 118 | 119 | 117 | 117 | 69,800 | 117 |
2014-06-13 | 115 | 118 | 115 | 118 | 95,500 | 118 |
2014-06-12 | 115 | 116 | 115 | 116 | 83,600 | 116 |
2014-06-11 | 117 | 117 | 114 | 117 | 104,200 | 117 |
2014-06-10 | 120 | 121 | 115 | 117 | 166,400 | 117 |
2014-06-09 | 122 | 122 | 118 | 121 | 219,800 | 121 |
2014-06-06 | 122 | 123 | 120 | 122 | 167,200 | 122 |
2014-06-05 | 125 | 126 | 120 | 122 | 345,500 | 122 |
2014-06-04 | 118 | 124 | 115 | 123 | 516,300 | 123 |
2014-06-03 | 113 | 118 | 111 | 118 | 368,700 | 118 |
2014-06-02 | 108 | 113 | 107 | 113 | 168,600 | 113 |
2014-05-30 | 109 | 110 | 107 | 108 | 153,300 | 108 |
2014-05-29 | 105 | 108 | 105 | 108 | 102,700 | 108 |
2014-05-28 | 104 | 106 | 104 | 105 | 59,900 | 105 |
2014-05-27 | 106 | 106 | 104 | 104 | 62,600 | 104 |
2014-05-26 | 107 | 107 | 104 | 106 | 134,500 | 106 |
2014-05-23 | 98 | 103 | 98 | 103 | 188,100 | 103 |
2014-05-22 | 95 | 100 | 95 | 99 | 250,300 | 99 |
2014-05-21 | 98 | 100 | 98 | 99 | 92,500 | 99 |
2014-05-20 | 100 | 101 | 98 | 101 | 195,900 | 101 |
2014-05-19 | 103 | 104 | 99 | 99 | 234,800 | 99 |
2014-05-16 | 106 | 108 | 106 | 107 | 82,100 | 107 |
2014-05-15 | 110 | 113 | 106 | 108 | 229,900 | 108 |
2014-05-14 | 108 | 120 | 108 | 114 | 384,100 | 114 |
2014-05-13 | 109 | 111 | 108 | 109 | 110,400 | 109 |
2014-05-12 | 113 | 114 | 108 | 108 | 104,000 | 108 |
2014-05-09 | 113 | 115 | 112 | 113 | 45,100 | 113 |
2014-05-08 | 114 | 115 | 112 | 112 | 33,600 | 112 |
2014-05-07 | 113 | 117 | 113 | 115 | 38,800 | 115 |
2014-05-02 | 115 | 115 | 113 | 115 | 24,400 | 115 |
2014-05-01 | 114 | 115 | 113 | 113 | 43,900 | 113 |
2014-04-30 | 113 | 115 | 113 | 115 | 12,400 | 115 |
2014-04-28 | 114 | 116 | 113 | 114 | 36,000 | 114 |
2014-04-25 | 116 | 117 | 115 | 115 | 18,900 | 115 |
2014-04-24 | 117 | 118 | 114 | 115 | 102,900 | 115 |
2014-04-23 | 114 | 115 | 111 | 114 | 219,700 | 114 |
2014-04-22 | 118 | 119 | 114 | 114 | 134,400 | 114 |
2014-04-21 | 120 | 121 | 116 | 116 | 122,700 | 116 |
2014-04-18 | 120 | 120 | 119 | 120 | 36,800 | 120 |
2014-04-17 | 122 | 123 | 118 | 118 | 71,800 | 118 |
2014-04-16 | 117 | 121 | 116 | 121 | 68,400 | 121 |
2014-04-15 | 119 | 120 | 116 | 116 | 79,100 | 116 |
2014-04-14 | 115 | 118 | 115 | 116 | 49,000 | 116 |
2014-04-11 | 114 | 117 | 114 | 115 | 149,800 | 115 |
2014-04-10 | 121 | 123 | 118 | 119 | 125,600 | 119 |
2014-04-09 | 121 | 122 | 117 | 120 | 251,900 | 120 |
2014-04-08 | 120 | 124 | 120 | 123 | 100,900 | 123 |
2014-04-07 | 124 | 124 | 119 | 122 | 239,800 | 122 |
2014-04-04 | 126 | 129 | 125 | 127 | 102,700 | 127 |
2014-04-03 | 128 | 129 | 125 | 127 | 107,700 | 127 |
2014-04-02 | 124 | 131 | 123 | 128 | 275,100 | 128 |
2014-04-01 | 124 | 125 | 122 | 123 | 66,900 | 123 |
2014-03-31 | 124 | 125 | 123 | 125 | 101,200 | 125 |
2014-03-28 | 119 | 123 | 118 | 123 | 184,000 | 123 |
2014-03-27 | 117 | 120 | 116 | 119 | 66,500 | 119 |
2014-03-26 | 118 | 119 | 117 | 117 | 66,000 | 117 |
2014-03-25 | 119 | 121 | 118 | 119 | 144,200 | 119 |
2014-03-24 | 118 | 121 | 115 | 121 | 233,000 | 121 |
2014-03-20 | 122 | 122 | 117 | 117 | 227,300 | 117 |
2014-03-19 | 124 | 124 | 117 | 122 | 346,800 | 122 |
2014-03-18 | 124 | 125 | 119 | 123 | 461,700 | 123 |
2014-03-17 | 124 | 127 | 121 | 121 | 323,000 | 121 |
2014-03-14 | 126 | 128 | 123 | 123 | 462,600 | 123 |
2014-03-13 | 135 | 141 | 132 | 133 | 821,800 | 133 |
2014-03-12 | 134 | 136 | 131 | 131 | 452,600 | 131 |
2014-03-11 | 137 | 145 | 133 | 135 | 2,162,600 | 135 |
2014-03-10 | 126 | 151 | 124 | 143 | 6,150,600 | 143 |
2014-03-07 | 122 | 124 | 121 | 124 | 59,100 | 124 |
2014-03-06 | 123 | 124 | 119 | 119 | 108,000 | 119 |
2014-03-05 | 122 | 125 | 121 | 123 | 114,300 | 123 |
2014-03-04 | 113 | 123 | 113 | 120 | 160,500 | 120 |
2014-03-03 | 116 | 117 | 111 | 116 | 222,200 | 116 |
2014-02-28 | 121 | 122 | 116 | 118 | 307,900 | 118 |
2014-02-27 | 124 | 125 | 120 | 120 | 131,800 | 120 |
2014-02-26 | 125 | 126 | 122 | 125 | 94,900 | 125 |
2014-02-25 | 125 | 128 | 123 | 126 | 155,300 | 126 |
2014-02-24 | 124 | 126 | 123 | 124 | 100,200 | 124 |
2014-02-21 | 126 | 127 | 124 | 125 | 151,200 | 125 |
2014-02-20 | 127 | 127 | 122 | 125 | 171,300 | 125 |
2014-02-19 | 130 | 132 | 126 | 128 | 147,300 | 128 |
2014-02-18 | 125 | 131 | 123 | 130 | 264,800 | 130 |
2014-02-17 | 123 | 126 | 120 | 125 | 248,800 | 125 |
2014-02-14 | 136 | 137 | 121 | 124 | 1,114,700 | 124 |
2014-02-13 | 141 | 141 | 137 | 137 | 651,700 | 137 |
2014-02-12 | 137 | 141 | 134 | 139 | 616,300 | 139 |
2014-02-10 | 131 | 138 | 129 | 134 | 698,400 | 134 |
2014-02-07 | 131 | 134 | 126 | 126 | 483,800 | 126 |
2014-02-06 | 124 | 131 | 124 | 124 | 538,700 | 124 |
2014-02-05 | 127 | 134 | 120 | 127 | 1,186,100 | 127 |
2014-02-04 | 117 | 132 | 102 | 122 | 1,928,700 | 122 |
2014-02-03 | 136 | 162 | 136 | 141 | 4,219,400 | 141 |
2014-01-31 | 152 | 152 | 136 | 139 | 762,100 | 139 |
2014-01-30 | 150 | 156 | 148 | 150 | 890,300 | 150 |
2014-01-29 | 141 | 164 | 140 | 156 | 7,144,800 | 156 |
2014-01-28 | 133 | 171 | 130 | 140 | 6,408,700 | 140 |
2014-01-27 | 141 | 143 | 134 | 135 | 447,600 | 135 |
2014-01-24 | 145 | 149 | 142 | 147 | 444,200 | 147 |
2014-01-23 | 159 | 162 | 149 | 150 | 941,700 | 150 |
2014-01-22 | 147 | 167 | 145 | 159 | 2,793,100 | 159 |
2014-01-21 | 149 | 149 | 143 | 147 | 421,900 | 147 |
2014-01-20 | 151 | 156 | 145 | 148 | 1,186,600 | 148 |
2014-01-17 | 158 | 194 | 145 | 152 | 12,497,900 | 152 |
2014-01-16 | 138 | 157 | 134 | 153 | 4,284,200 | 153 |
2014-01-15 | 120 | 141 | 120 | 134 | 1,932,700 | 134 |
2014-01-14 | 118 | 121 | 118 | 120 | 225,700 | 120 |
2014-01-10 | 118 | 121 | 116 | 119 | 182,100 | 119 |
2014-01-09 | 117 | 118 | 116 | 116 | 56,000 | 116 |
2014-01-08 | 118 | 118 | 115 | 118 | 41,800 | 118 |
2014-01-07 | 115 | 117 | 115 | 116 | 67,200 | 116 |
2014-01-06 | 117 | 118 | 116 | 117 | 73,500 | 117 |
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