8914 エリアリンク(株) 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	140	140	138	140	401,300	1,400
2014-12-29	140	141	138	140	562,000	1,400
2014-12-26	137	141	137	140	837,100	1,400
2014-12-25	139	141	138	139	787,800	1,390
2014-12-24	142	144	139	139	1,011,000	1,390
2014-12-22	144	145	141	144	1,078,400	1,440
2014-12-19	138	143	137	143	2,039,600	1,430
2014-12-18	136	138	135	138	1,337,600	1,380
2014-12-17	131	137	131	135	1,008,400	1,350
2014-12-16	133	135	129	133	2,599,600	1,330
2014-12-15	139	140	135	135	2,737,300	1,350
2014-12-12	144	144	141	142	1,206,500	1,420
2014-12-11	142	145	141	143	1,154,400	1,430
2014-12-10	143	146	142	143	1,813,600	1,430
2014-12-09	148	151	144	144	3,777,900	1,440
2014-12-08	151	158	150	153	5,375,200	1,530
2014-12-05	146	148	145	148	823,000	1,480
2014-12-04	148	148	145	146	1,086,200	1,460
2014-12-03	148	150	146	147	2,047,600	1,470
2014-12-02	141	146	141	146	2,588,000	1,460
2014-12-01	142	143	141	141	842,000	1,410
2014-11-28	141	143	141	143	660,100	1,430
2014-11-27	143	145	140	142	1,769,900	1,420
2014-11-26	144	146	142	143	1,626,300	1,430
2014-11-25	143	144	142	143	628,600	1,430
2014-11-21	143	144	140	143	1,097,100	1,430
2014-11-20	145	145	142	143	1,347,600	1,430
2014-11-19	143	144	141	143	1,495,600	1,430
2014-11-18	141	143	139	142	1,780,800	1,420
2014-11-17	143	143	139	139	1,163,100	1,390
2014-11-14	141	143	138	143	2,170,400	1,430
2014-11-13	142	142	140	142	1,128,900	1,420
2014-11-12	142	148	141	141	3,878,800	1,410
2014-11-11	143	144	140	142	2,029,200	1,420
2014-11-10	143	143	141	142	1,377,300	1,420
2014-11-07	144	148	142	143	2,681,000	1,430
2014-11-06	150	153	142	145	5,074,500	1,450
2014-11-05	154	155	144	147	6,614,000	1,470
2014-11-04	154	168	147	158	11,292,400	1,580
2014-10-31	134	141	134	141	2,261,100	1,410
2014-10-30	138	138	134	135	1,387,400	1,350
2014-10-29	137	139	137	138	648,100	1,380
2014-10-28	138	138	135	136	517,700	1,360
2014-10-27	138	139	136	138	398,500	1,380
2014-10-24	137	139	135	136	805,700	1,360
2014-10-23	135	137	134	136	474,400	1,360
2014-10-22	135	137	134	135	508,500	1,350
2014-10-21	135	136	133	133	517,500	1,330
2014-10-20	136	137	134	137	524,600	1,370
2014-10-17	133	134	132	133	389,900	1,330
2014-10-16	132	134	131	133	433,300	1,330
2014-10-15	132	134	131	134	402,000	1,340
2014-10-14	132	133	131	131	467,800	1,310
2014-10-10	133	135	133	134	603,200	1,340
2014-10-09	138	139	135	135	624,800	1,350
2014-10-08	134	138	133	136	643,100	1,360
2014-10-07	138	139	136	136	514,300	1,360
2014-10-06	139	140	137	140	646,000	1,400
2014-10-03	134	138	134	138	1,012,000	1,380
2014-10-02	132	135	131	133	1,441,700	1,330
2014-10-01	137	138	135	135	756,200	1,350
2014-09-30	141	141	136	137	886,600	1,370
2014-09-29	141	142	139	140	792,600	1,400
2014-09-26	138	141	137	139	1,133,100	1,390
2014-09-25	137	142	133	139	3,986,600	1,390
2014-09-24	132	133	131	133	234,300	1,330
2014-09-22	133	134	131	133	656,000	1,330
2014-09-19	131	132	129	132	700,600	1,320
2014-09-18	133	133	131	131	555,700	1,310
2014-09-17	134	135	131	131	505,700	1,310
2014-09-16	135	135	133	133	618,800	1,330
2014-09-12	138	138	136	136	382,500	1,360
2014-09-11	135	139	134	138	708,700	1,380
2014-09-10	136	137	134	135	268,400	1,350
2014-09-09	136	137	135	137	286,600	1,370
2014-09-08	135	136	134	136	516,900	1,360
2014-09-05	136	138	135	135	398,900	1,350
2014-09-04	140	140	136	136	516,800	1,360
2014-09-03	141	141	139	140	492,800	1,400
2014-09-02	140	141	138	139	502,300	1,390
2014-09-01	135	141	135	141	1,692,500	1,410
2014-08-29	134	135	132	134	308,300	1,340
2014-08-28	137	138	134	135	567,100	1,350
2014-08-27	136	140	136	137	592,800	1,370
2014-08-26	136	142	136	137	1,651,300	1,370
2014-08-25	134	137	133	136	1,181,000	1,360
2014-08-22	132	135	132	133	1,037,000	1,330
2014-08-21	131	133	131	133	353,800	1,330
2014-08-20	132	133	131	132	400,100	1,320
2014-08-19	129	132	128	132	1,056,100	1,320
2014-08-18	129	129	128	129	344,100	1,290
2014-08-15	128	129	126	128	268,400	1,280
2014-08-14	128	129	127	128	596,500	1,280
2014-08-13	129	129	127	129	584,500	1,290
2014-08-12	129	131	127	130	1,474,000	1,300
2014-08-11	127	129	126	129	946,200	1,290
2014-08-08	124	125	121	122	929,400	1,220
2014-08-07	125	126	124	125	620,500	1,250
2014-08-06	128	129	125	126	1,351,400	1,260
2014-08-05	131	131	129	129	1,359,500	1,290
2014-08-04	129	132	128	131	719,700	1,310
2014-08-01	128	131	128	129	899,300	1,290
2014-07-31	131	133	129	131	1,018,200	1,310
2014-07-30	134	134	129	130	2,160,700	1,300
2014-07-29	132	135	131	134	1,074,100	1,340
2014-07-28	131	132	128	132	1,714,700	1,320
2014-07-25	130	133	130	131	1,379,400	1,310
2014-07-24	131	132	129	130	1,415,900	1,300
2014-07-23	133	134	129	131	3,224,700	1,310
2014-07-22	138	138	133	134	3,348,200	1,340
2014-07-18	149	149	138	139	6,094,400	1,390
2014-07-17	145	145	139	141	1,330,600	1,410
2014-07-16	148	150	146	146	1,015,900	1,460
2014-07-15	146	150	144	148	2,548,700	1,480
2014-07-14	139	145	139	145	1,053,900	1,450
2014-07-11	140	141	138	139	1,152,700	1,390
2014-07-10	147	151	141	144	3,408,100	1,440
2014-07-09	142	143	139	143	1,436,000	1,430
2014-07-08	142	145	137	144	1,839,600	1,440
2014-07-07	136	141	136	141	2,301,000	1,410
2014-07-04	132	136	131	136	1,213,100	1,360
2014-07-03	132	133	130	131	373,200	1,310
2014-07-02	132	134	131	132	745,000	1,320
2014-07-01	130	132	129	130	554,000	1,300
2014-06-30	130	130	127	130	441,100	1,300
2014-06-27	131	131	127	130	869,100	1,300
2014-06-26	135	136	128	132	2,687,200	1,320
2014-06-25	127	130	127	130	1,960,600	1,300
2014-06-24	126	129	124	128	866,200	1,280
2014-06-23	126	126	124	126	369,800	1,260
2014-06-20	122	127	121	125	1,886,100	1,250
2014-06-19	122	123	120	122	988,400	1,220
2014-06-18	123	123	121	122	1,022,800	1,220
2014-06-17	125	126	122	122	859,600	1,220
2014-06-16	127	128	125	125	585,000	1,250
2014-06-13	124	126	123	125	376,300	1,250
2014-06-12	121	125	121	125	564,000	1,250
2014-06-11	123	125	123	123	250,400	1,230
2014-06-10	126	126	123	124	578,400	1,240
2014-06-09	127	128	126	127	614,300	1,270
2014-06-06	123	127	123	127	863,800	1,270
2014-06-05	123	124	123	123	417,000	1,230
2014-06-04	125	126	121	122	888,100	1,220
2014-06-03	123	125	123	125	398,700	1,250
2014-06-02	120	126	119	124	1,267,800	1,240
2014-05-30	120	122	118	119	1,444,000	1,190
2014-05-29	118	119	117	119	282,100	1,190
2014-05-28	118	120	117	118	375,900	1,180
2014-05-27	119	120	118	119	381,300	1,190
2014-05-26	119	122	116	120	1,260,100	1,200
2014-05-23	117	119	117	118	426,900	1,180
2014-05-22	116	118	116	117	288,400	1,170
2014-05-21	115	116	114	115	275,800	1,150
2014-05-20	114	116	114	115	322,100	1,150
2014-05-19	117	118	115	115	581,900	1,150
2014-05-16	118	119	116	118	356,100	1,180
2014-05-15	119	120	118	118	133,800	1,180
2014-05-14	119	121	118	121	247,200	1,210
2014-05-13	117	120	117	119	253,900	1,190
2014-05-12	118	119	116	116	369,900	1,160
2014-05-09	119	120	118	118	239,600	1,180
2014-05-08	120	121	119	119	352,800	1,190
2014-05-07	122	123	120	121	421,200	1,210
2014-05-02	125	127	124	124	344,700	1,240
2014-05-01	122	128	122	127	941,500	1,270
2014-04-30	124	126	122	124	447,400	1,240
2014-04-28	124	127	123	124	704,900	1,240
2014-04-25	123	124	121	123	708,600	1,230
2014-04-24	125	127	122	122	1,302,300	1,220
2014-04-23	118	119	116	119	306,200	1,190
2014-04-22	119	120	117	118	278,400	1,180
2014-04-21	119	122	118	118	537,900	1,180
2014-04-18	120	120	119	119	120,200	1,190
2014-04-17	119	120	118	120	414,900	1,200
2014-04-16	119	121	118	119	338,200	1,190
2014-04-15	120	120	118	118	231,100	1,180
2014-04-14	116	120	115	120	290,000	1,200
2014-04-11	116	118	115	117	1,096,900	1,170
2014-04-10	120	121	118	119	219,500	1,190
2014-04-09	120	121	118	119	404,800	1,190
2014-04-08	120	122	118	121	381,200	1,210
2014-04-07	124	125	122	122	497,500	1,220
2014-04-04	126	127	124	126	410,900	1,260
2014-04-03	127	128	126	127	339,600	1,270
2014-04-02	127	128	125	126	441,500	1,260
2014-04-01	127	128	125	126	389,200	1,260
2014-03-31	129	130	125	127	589,000	1,270
2014-03-28	128	128	126	127	296,300	1,270
2014-03-27	124	129	123	129	566,200	1,290
2014-03-26	126	126	124	125	381,900	1,250
2014-03-25	129	129	125	127	810,900	1,270
2014-03-24	126	129	124	128	811,100	1,280
2014-03-20	129	129	125	126	696,100	1,260
2014-03-19	128	129	126	129	618,400	1,290
2014-03-18	127	129	126	128	791,100	1,280
2014-03-17	125	127	123	126	723,700	1,260
2014-03-14	123	127	123	125	744,700	1,250
2014-03-13	128	129	127	128	608,600	1,280
2014-03-12	130	130	126	128	1,207,900	1,280
2014-03-11	127	129	125	129	1,029,900	1,290
2014-03-10	124	127	123	127	694,400	1,270
2014-03-07	126	126	124	126	334,700	1,260
2014-03-06	125	127	123	126	439,500	1,260
2014-03-05	122	125	120	125	695,300	1,250
2014-03-04	119	122	119	121	409,200	1,210
2014-03-03	118	121	115	121	942,500	1,210
2014-02-28	121	123	120	120	417,100	1,200
2014-02-27	124	124	122	123	436,300	1,230
2014-02-26	128	128	124	125	512,300	1,250
2014-02-25	129	129	127	128	731,100	1,280
2014-02-24	129	130	127	128	1,330,800	1,280
2014-02-21	129	130	125	126	3,211,900	1,260
2014-02-20	116	124	116	123	3,073,700	1,230
2014-02-19	118	119	116	116	1,057,300	1,160
2014-02-18	117	120	114	120	1,114,900	1,200
2014-02-17	117	119	111	117	1,351,400	1,170
2014-02-14	126	126	118	122	1,114,400	1,220
2014-02-13	127	128	125	126	611,300	1,260
2014-02-12	128	129	125	127	521,700	1,270
2014-02-10	124	128	123	128	797,800	1,280
2014-02-07	118	124	118	124	980,200	1,240
2014-02-06	113	118	113	116	1,275,000	1,160
2014-02-05	117	118	111	114	1,375,100	1,140
2014-02-04	116	117	107	114	1,984,700	1,140
2014-02-03	131	132	125	126	1,351,900	1,260
2014-01-31	132	135	130	134	1,311,800	1,340
2014-01-30	131	132	129	132	1,020,200	1,320
2014-01-29	131	135	131	133	1,434,600	1,330
2014-01-28	128	133	128	130	1,629,700	1,300
2014-01-27	126	129	125	128	1,347,800	1,280
2014-01-24	131	133	130	132	969,200	1,320
2014-01-23	135	139	133	134	1,578,900	1,340
2014-01-22	135	135	133	134	772,600	1,340
2014-01-21	136	137	133	135	741,300	1,350
2014-01-20	138	141	134	135	2,812,400	1,350
2014-01-17	133	139	129	137	4,075,300	1,370
2014-01-16	129	133	128	133	2,224,600	1,330
2014-01-15	126	129	126	128	700,000	1,280
2014-01-14	127	127	125	126	1,083,900	1,260
2014-01-10	129	130	128	129	657,600	1,290
2014-01-09	131	132	130	131	384,800	1,310
2014-01-08	132	132	129	130	450,100	1,300
2014-01-07	133	133	130	132	639,500	1,320
2014-01-06	131	133	130	133	877,000	1,330

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

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