8914 エリアリンク(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 420,000 | 420,000 | 420,000 | 420,000 | 23 | 1,312.50 |
| 2003-12-29 | 420,000 | 425,002 | 420,000 | 420,000 | 50 | 1,312.50 |
| 2003-12-26 | 393,002 | 420,000 | 385,002 | 420,000 | 156 | 1,312.50 |
| 2003-12-25 | 363,002 | 405,002 | 361,002 | 388,000 | 135 | 1,212.50 |
| 2003-12-24 | 716,998 | 724,998 | 711,002 | 720,000 | 203 | 1,125 |
| 2003-12-22 | 730,003 | 730,003 | 715,002 | 720,000 | 54 | 1,125 |
| 2003-12-19 | 720,000 | 730,003 | 703,002 | 724,998 | 119 | 1,132.81 |
| 2003-12-18 | 724,998 | 724,998 | 698,003 | 715,002 | 62 | 1,117.19 |
| 2003-12-17 | 740,000 | 740,000 | 720,000 | 722,003 | 86 | 1,128.13 |
| 2003-12-16 | 699,002 | 730,003 | 690,003 | 730,003 | 113 | 1,140.63 |
| 2003-12-15 | 720,000 | 730,003 | 700,000 | 708,998 | 51 | 1,107.81 |
| 2003-12-12 | 700,000 | 710,003 | 695,002 | 710,003 | 51 | 1,109.38 |
| 2003-12-11 | 711,002 | 715,002 | 690,003 | 704,998 | 47 | 1,101.56 |
| 2003-12-10 | 680,000 | 715,002 | 680,000 | 715,002 | 148 | 1,117.19 |
| 2003-12-09 | 638,003 | 683,002 | 624,998 | 680,000 | 54 | 1,062.50 |
| 2003-12-08 | 630,003 | 638,003 | 612,000 | 638,003 | 32 | 996.88 |
| 2003-12-05 | 620,000 | 630,003 | 610,003 | 630,003 | 49 | 984.38 |
| 2003-12-04 | 631,002 | 640,000 | 624,998 | 624,998 | 21 | 976.56 |
| 2003-12-03 | 650,003 | 655,002 | 631,002 | 631,002 | 23 | 985.94 |
| 2003-12-02 | 679,002 | 679,002 | 642,003 | 642,003 | 34 | 1,003.13 |
| 2003-12-01 | 672,000 | 672,000 | 642,003 | 659,002 | 36 | 1,029.69 |
| 2003-11-28 | 682,003 | 682,003 | 635,002 | 668,998 | 31 | 1,045.31 |
| 2003-11-27 | 680,000 | 690,003 | 660,000 | 682,003 | 41 | 1,065.63 |
| 2003-11-26 | 650,003 | 679,002 | 650,003 | 670,003 | 57 | 1,046.88 |
| 2003-11-25 | 643,002 | 650,003 | 632,000 | 640,000 | 28 | 1,000 |
| 2003-11-21 | 610,003 | 630,003 | 604,000 | 626,003 | 30 | 978.13 |
| 2003-11-20 | 620,000 | 630,003 | 611,002 | 628,998 | 27 | 982.81 |
| 2003-11-19 | 620,000 | 620,000 | 600,000 | 610,003 | 41 | 953.13 |
| 2003-11-18 | 650,003 | 650,003 | 610,003 | 635,002 | 34 | 992.19 |
| 2003-11-17 | 702,003 | 704,000 | 640,000 | 644,998 | 143 | 1,007.81 |
| 2003-11-14 | 710,003 | 712,000 | 692,000 | 692,000 | 29 | 1,081.25 |
| 2003-11-13 | 720,000 | 740,000 | 704,998 | 704,998 | 43 | 1,101.56 |
| 2003-11-12 | 700,000 | 708,998 | 682,003 | 708,998 | 49 | 1,107.81 |
| 2003-11-11 | 770,003 | 770,003 | 684,998 | 700,000 | 120 | 1,093.75 |
| 2003-11-10 | 803,002 | 803,002 | 770,003 | 782,003 | 83 | 1,221.88 |
| 2003-11-07 | 803,002 | 808,000 | 783,002 | 804,998 | 85 | 1,257.81 |
| 2003-11-06 | 788,000 | 839,002 | 775,002 | 788,998 | 149 | 1,232.81 |
| 2003-11-05 | 807,002 | 807,002 | 770,003 | 780,000 | 111 | 1,218.75 |
| 2003-11-04 | 846,003 | 846,003 | 792,998 | 808,998 | 318 | 1,264.06 |
| 2003-10-31 | 956,000 | 960,000 | 846,003 | 846,003 | 930 | 1,321.88 |
| 2003-10-30 | 876,000 | 910,003 | 870,003 | 910,003 | 296 | 1,421.88 |
| 2003-10-29 | 840,000 | 860,000 | 826,003 | 846,003 | 197 | 1,321.88 |
| 2003-10-28 | 799,002 | 850,003 | 770,003 | 820,000 | 256 | 1,281.25 |
| 2003-10-27 | 740,000 | 790,003 | 735,002 | 779,002 | 93 | 1,217.19 |
| 2003-10-24 | 684,998 | 738,003 | 684,998 | 730,003 | 56 | 1,140.63 |
| 2003-10-23 | 718,003 | 719,002 | 660,000 | 690,003 | 71 | 1,078.13 |
| 2003-10-22 | 760,000 | 800,000 | 720,000 | 730,003 | 80 | 1,140.63 |
| 2003-10-21 | 838,003 | 848,000 | 768,000 | 783,002 | 178 | 1,223.44 |
| 2003-10-20 | 875,002 | 880,000 | 835,002 | 868,000 | 129 | 1,356.25 |
| 2003-10-17 | 910,003 | 970,003 | 850,003 | 900,000 | 511 | 1,406.25 |
| 2003-10-16 | 830,003 | 900,000 | 800,000 | 900,000 | 1,114 | 1,406.25 |
| 2003-10-15 | 736,000 | 808,000 | 735,002 | 800,000 | 483 | 1,250 |
| 2003-10-14 | 758,003 | 770,003 | 724,998 | 740,000 | 410 | 1,156.25 |
| 2003-10-10 | 702,003 | 744,998 | 700,000 | 738,003 | 261 | 1,153.13 |
| 2003-10-09 | 704,998 | 708,000 | 695,002 | 695,002 | 100 | 1,085.94 |
| 2003-10-08 | 710,003 | 720,000 | 692,998 | 715,002 | 152 | 1,117.19 |
| 2003-10-07 | 730,003 | 740,000 | 702,003 | 712,998 | 303 | 1,114.06 |
| 2003-10-06 | 651,002 | 730,003 | 650,003 | 714,003 | 450 | 1,115.63 |
| 2003-10-03 | 635,002 | 654,003 | 631,002 | 654,003 | 75 | 1,021.88 |
| 2003-10-02 | 651,002 | 664,000 | 620,000 | 639,002 | 135 | 998.44 |
| 2003-10-01 | 636,998 | 650,003 | 611,002 | 640,000 | 132 | 1,000 |
| 2003-09-30 | 652,998 | 656,998 | 648,000 | 656,998 | 64 | 1,026.56 |
| 2003-09-29 | 644,998 | 660,000 | 644,998 | 652,998 | 40 | 1,020.31 |
| 2003-09-26 | 650,003 | 652,998 | 642,003 | 650,003 | 46 | 1,015.63 |
| 2003-09-25 | 650,003 | 655,002 | 630,003 | 652,000 | 136 | 1,018.75 |
| 2003-09-24 | 670,003 | 670,003 | 652,000 | 655,002 | 79 | 1,023.44 |
| 2003-09-22 | 658,003 | 674,003 | 652,998 | 670,003 | 148 | 1,046.88 |
| 2003-09-19 | 654,003 | 660,000 | 647,002 | 655,002 | 162 | 1,023.44 |
| 2003-09-18 | 660,998 | 675,002 | 650,003 | 670,003 | 155 | 1,046.88 |
| 2003-09-17 | 679,002 | 692,998 | 668,998 | 680,000 | 202 | 1,062.50 |
| 2003-09-16 | 672,000 | 710,003 | 660,000 | 699,002 | 291 | 1,092.19 |
| 2003-09-12 | 650,003 | 666,003 | 643,002 | 662,003 | 330 | 1,034.38 |
| 2003-09-11 | 630,003 | 664,998 | 624,998 | 659,002 | 321 | 1,029.69 |
| 2003-09-10 | 628,000 | 630,003 | 620,000 | 628,998 | 99 | 982.81 |
| 2003-09-09 | 630,003 | 644,998 | 626,003 | 628,000 | 228 | 981.25 |
| 2003-09-08 | 628,998 | 640,000 | 615,002 | 640,000 | 212 | 1,000 |
| 2003-09-05 | 578,003 | 644,998 | 575,002 | 631,002 | 546 | 985.94 |
| 2003-09-04 | 570,003 | 579,002 | 564,998 | 570,003 | 129 | 890.63 |
| 2003-09-03 | 590,003 | 590,003 | 574,003 | 576,000 | 95 | 900 |
| 2003-09-02 | 596,998 | 596,998 | 570,003 | 588,000 | 182 | 918.75 |
| 2003-09-01 | 570,003 | 604,998 | 555,002 | 591,002 | 271 | 923.44 |
| 2003-08-29 | 590,003 | 590,003 | 548,000 | 560,000 | 190 | 875 |
| 2003-08-28 | 600,998 | 600,998 | 576,000 | 587,002 | 104 | 917.19 |
| 2003-08-27 | 624,000 | 624,000 | 599,002 | 602,003 | 181 | 940.63 |
| 2003-08-26 | 636,000 | 650,003 | 615,002 | 624,000 | 342 | 975 |
| 2003-08-25 | 576,998 | 610,003 | 575,002 | 596,000 | 410 | 931.25 |
| 2003-08-22 | 655,002 | 660,000 | 603,002 | 607,002 | 368 | 948.44 |
| 2003-08-21 | 724,998 | 728,998 | 663,002 | 663,002 | 360 | 1,035.94 |
| 2003-08-20 | 688,998 | 735,002 | 615,002 | 704,998 | 1,138 | 1,101.56 |
| 2003-08-19 | 728,998 | 750,003 | 679,002 | 679,002 | 1,600 | 1,060.94 |
| 2003-08-18 | 740,000 | 799,002 | 720,000 | 780,000 | 2,805 | 1,218.75 |
| 2003-08-15 | 628,998 | 699,002 | 620,000 | 699,002 | 2,376 | 1,092.19 |
| 2003-08-14 | 568,998 | 599,002 | 550,003 | 599,002 | 1,304 | 935.94 |
| 2003-08-13 | 551,002 | 576,000 | 528,000 | 564,000 | 1,545 | 881.25 |
| 2003-08-12 | 500,998 | 526,003 | 500,000 | 526,003 | 1,296 | 821.88 |
| 2003-08-11 | 504,998 | 538,003 | 474,003 | 476,000 | 903 | 743.75 |
| 2003-08-08 | 510,003 | 558,003 | 504,000 | 515,002 | 5,875 | 804.69 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [2013-06-26]1株→100株 [2006-06-27]1株→4株 [2005-05-26]1株→2株 [2004-05-26]1株→4株 [2003-12-25]1株→2株
