8912 (株)エリアクエスト 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 | 44,800 | 48,000 | 44,800 | 47,800 | 260 | 239 |
| 2003-12-29 | 45,050 | 46,400 | 45,000 | 46,000 | 305 | 230 |
| 2003-12-26 | 42,200 | 44,000 | 42,200 | 43,600 | 194 | 218 |
| 2003-12-25 | 41,150 | 41,400 | 40,150 | 41,400 | 211 | 207 |
| 2003-12-24 | 40,100 | 41,500 | 40,100 | 40,150 | 234 | 200.75 |
| 2003-12-22 | 40,500 | 41,000 | 40,200 | 40,250 | 180 | 201.25 |
| 2003-12-19 | 41,800 | 41,800 | 40,100 | 40,500 | 226 | 202.50 |
| 2003-12-18 | 41,400 | 42,300 | 41,000 | 41,000 | 165 | 205 |
| 2003-12-17 | 42,000 | 42,300 | 41,500 | 41,800 | 173 | 209 |
| 2003-12-16 | 42,500 | 42,800 | 41,500 | 41,800 | 274 | 209 |
| 2003-12-15 | 44,000 | 45,000 | 42,800 | 43,200 | 146 | 216 |
| 2003-12-12 | 42,000 | 45,950 | 42,000 | 44,000 | 224 | 220 |
| 2003-12-11 | 40,600 | 42,000 | 40,050 | 41,950 | 210 | 209.75 |
| 2003-12-10 | 42,000 | 42,000 | 40,000 | 40,550 | 263 | 202.75 |
| 2003-12-09 | 42,000 | 42,950 | 41,400 | 42,900 | 264 | 214.50 |
| 2003-12-08 | 42,650 | 42,900 | 41,800 | 41,900 | 333 | 209.50 |
| 2003-12-05 | 42,400 | 42,800 | 42,000 | 42,600 | 81 | 213 |
| 2003-12-04 | 42,500 | 43,200 | 42,500 | 42,800 | 132 | 214 |
| 2003-12-03 | 43,000 | 43,700 | 42,600 | 43,700 | 165 | 218.50 |
| 2003-12-02 | 43,900 | 44,350 | 43,000 | 43,000 | 172 | 215 |
| 2003-12-01 | 43,800 | 45,900 | 43,100 | 43,500 | 162 | 217.50 |
| 2003-11-28 | 48,000 | 48,000 | 44,800 | 45,000 | 263 | 225 |
| 2003-11-27 | 48,500 | 48,500 | 46,300 | 47,600 | 230 | 238 |
| 2003-11-26 | 50,000 | 50,000 | 46,600 | 48,500 | 230 | 242.50 |
| 2003-11-25 | 50,000 | 50,000 | 49,500 | 50,000 | 469 | 250 |
| 2003-11-21 | 43,200 | 46,000 | 42,400 | 46,000 | 347 | 230 |
| 2003-11-20 | 41,600 | 42,900 | 39,000 | 41,200 | 499 | 206 |
| 2003-11-19 | 42,000 | 42,400 | 41,500 | 41,500 | 262 | 207.50 |
| 2003-11-18 | 42,900 | 44,000 | 42,200 | 43,000 | 173 | 215 |
| 2003-11-17 | 45,400 | 46,000 | 44,600 | 45,300 | 366 | 226.50 |
| 2003-11-14 | 51,500 | 51,500 | 48,500 | 48,600 | 218 | 243 |
| 2003-11-13 | 52,900 | 52,900 | 49,500 | 52,000 | 248 | 260 |
| 2003-11-12 | 46,000 | 52,000 | 45,500 | 51,900 | 510 | 259.50 |
| 2003-11-11 | 48,300 | 48,500 | 45,500 | 48,000 | 553 | 240 |
| 2003-11-10 | 50,000 | 50,300 | 49,000 | 49,500 | 198 | 247.50 |
| 2003-11-07 | 50,500 | 51,400 | 49,000 | 50,200 | 280 | 251 |
| 2003-11-06 | 51,500 | 52,400 | 50,000 | 50,500 | 488 | 252.50 |
| 2003-11-05 | 52,600 | 53,000 | 51,500 | 52,500 | 326 | 262.50 |
| 2003-11-04 | 56,000 | 56,000 | 53,500 | 53,500 | 194 | 267.50 |
| 2003-10-31 | 54,400 | 55,500 | 51,900 | 55,500 | 525 | 277.50 |
| 2003-10-30 | 52,300 | 56,900 | 52,000 | 56,900 | 759 | 284.50 |
| 2003-10-29 | 54,500 | 54,900 | 50,100 | 51,900 | 462 | 259.50 |
| 2003-10-28 | 55,300 | 57,000 | 52,100 | 53,000 | 750 | 265 |
| 2003-10-27 | 53,000 | 54,500 | 52,100 | 54,300 | 571 | 271.50 |
| 2003-10-24 | 51,000 | 55,800 | 50,500 | 53,000 | 704 | 265 |
| 2003-10-23 | 51,500 | 51,900 | 51,500 | 51,500 | 498 | 257.50 |
| 2003-10-22 | 59,000 | 59,000 | 56,500 | 56,500 | 1,106 | 282.50 |
| 2003-10-21 | 63,800 | 63,800 | 60,600 | 61,500 | 1,223 | 307.50 |
| 2003-10-20 | 68,700 | 70,700 | 65,600 | 65,600 | 4,640 | 328 |
| 2003-10-17 | 62,200 | 65,700 | 61,500 | 65,700 | 3,425 | 328.50 |
| 2003-10-16 | 60,000 | 61,100 | 55,000 | 60,700 | 2,341 | 303.50 |
| 2003-10-15 | 59,600 | 60,100 | 58,100 | 59,000 | 3,136 | 295 |
| 2003-10-14 | 51,000 | 55,100 | 51,000 | 55,100 | 1,661 | 275.50 |
| 2003-10-10 | 48,400 | 50,900 | 48,400 | 50,100 | 763 | 250.50 |
| 2003-10-09 | 49,500 | 49,800 | 47,600 | 49,200 | 268 | 246 |
| 2003-10-08 | 50,000 | 50,600 | 48,600 | 50,000 | 1,347 | 250 |
| 2003-10-07 | 50,000 | 51,100 | 47,700 | 48,600 | 1,869 | 243 |
| 2003-10-06 | 43,900 | 47,600 | 43,900 | 47,600 | 824 | 238 |
| 2003-10-03 | 43,000 | 43,800 | 43,000 | 43,600 | 434 | 218 |
| 2003-10-02 | 42,800 | 42,900 | 41,800 | 42,900 | 252 | 214.50 |
| 2003-10-01 | 42,400 | 42,650 | 41,600 | 42,400 | 426 | 212 |
| 2003-09-30 | 42,700 | 44,050 | 42,000 | 43,200 | 318 | 216 |
| 2003-09-29 | 44,700 | 44,700 | 42,650 | 42,700 | 241 | 213.50 |
| 2003-09-26 | 42,750 | 44,300 | 42,750 | 44,300 | 169 | 221.50 |
| 2003-09-25 | 42,900 | 43,000 | 42,500 | 42,500 | 268 | 212.50 |
| 2003-09-24 | 42,950 | 43,600 | 42,500 | 42,500 | 407 | 212.50 |
| 2003-09-22 | 43,000 | 44,000 | 42,000 | 43,600 | 456 | 218 |
| 2003-09-19 | 44,050 | 44,300 | 42,500 | 43,400 | 380 | 217 |
| 2003-09-18 | 43,800 | 44,700 | 43,000 | 44,000 | 289 | 220 |
| 2003-09-17 | 44,500 | 44,900 | 44,000 | 44,200 | 226 | 221 |
| 2003-09-16 | 45,000 | 45,500 | 43,600 | 44,000 | 491 | 220 |
| 2003-09-12 | 45,800 | 46,700 | 45,000 | 45,000 | 393 | 225 |
| 2003-09-11 | 46,800 | 46,800 | 45,600 | 46,200 | 173 | 231 |
| 2003-09-10 | 46,400 | 47,600 | 45,100 | 47,600 | 185 | 238 |
| 2003-09-09 | 46,100 | 46,350 | 45,100 | 46,350 | 388 | 231.75 |
| 2003-09-08 | 47,900 | 48,450 | 46,100 | 46,500 | 256 | 232.50 |
| 2003-09-05 | 48,450 | 48,800 | 47,000 | 47,500 | 383 | 237.50 |
| 2003-09-04 | 47,000 | 48,900 | 47,000 | 48,400 | 566 | 242 |
| 2003-09-03 | 46,300 | 47,200 | 46,300 | 47,000 | 346 | 235 |
| 2003-09-02 | 46,800 | 48,400 | 45,650 | 47,900 | 475 | 239.50 |
| 2003-09-01 | 48,900 | 49,300 | 46,600 | 48,400 | 457 | 242 |
| 2003-08-29 | 48,300 | 49,500 | 47,900 | 49,300 | 1,147 | 246.50 |
| 2003-08-28 | 51,600 | 53,900 | 51,500 | 52,900 | 1,157 | 264.50 |
| 2003-08-27 | 52,000 | 54,000 | 50,500 | 51,500 | 1,173 | 257.50 |
| 2003-08-26 | 47,900 | 51,000 | 46,500 | 50,000 | 1,522 | 250 |
| 2003-08-25 | 49,000 | 51,000 | 48,600 | 51,000 | 949 | 255 |
| 2003-08-22 | 43,000 | 47,000 | 41,300 | 47,000 | 435 | 235 |
| 2003-08-21 | 44,500 | 44,500 | 42,300 | 43,000 | 110 | 215 |
| 2003-08-20 | 43,800 | 45,000 | 43,200 | 44,800 | 190 | 224 |
| 2003-08-19 | 45,600 | 45,600 | 43,350 | 43,350 | 95 | 216.75 |
| 2003-08-18 | 44,500 | 44,500 | 42,100 | 44,000 | 125 | 220 |
| 2003-08-15 | 44,000 | 44,800 | 43,900 | 44,500 | 130 | 222.50 |
| 2003-08-14 | 42,500 | 44,000 | 42,100 | 44,000 | 63 | 220 |
| 2003-08-13 | 42,000 | 43,000 | 41,500 | 43,000 | 101 | 215 |
| 2003-08-12 | 43,250 | 43,250 | 41,000 | 43,000 | 127 | 215 |
| 2003-08-11 | 45,000 | 45,000 | 42,500 | 42,800 | 287 | 214 |
| 2003-08-08 | 49,000 | 49,000 | 46,500 | 46,500 | 133 | 232.50 |
| 2003-08-07 | 49,000 | 49,400 | 46,000 | 49,400 | 286 | 247 |
| 2003-08-06 | 48,000 | 49,500 | 47,000 | 49,000 | 164 | 245 |
| 2003-08-05 | 48,700 | 48,900 | 46,000 | 48,500 | 127 | 242.50 |
| 2003-08-04 | 46,200 | 48,500 | 46,200 | 48,300 | 196 | 241.50 |
| 2003-08-01 | 45,000 | 45,500 | 44,600 | 45,000 | 62 | 225 |
| 2003-07-31 | 45,000 | 45,000 | 44,600 | 44,600 | 38 | 223 |
| 2003-07-30 | 45,000 | 46,200 | 42,600 | 44,500 | 109 | 222.50 |
| 2003-07-29 | 46,000 | 46,000 | 44,800 | 44,850 | 120 | 224.25 |
| 2003-07-28 | 43,100 | 46,500 | 43,100 | 45,100 | 92 | 225.50 |
| 2003-07-25 | 41,550 | 43,000 | 41,500 | 43,000 | 93 | 215 |
| 2003-07-24 | 40,700 | 41,500 | 40,700 | 41,500 | 22 | 207.50 |
| 2003-07-23 | 40,000 | 41,400 | 40,000 | 41,100 | 57 | 205.50 |
| 2003-07-22 | 42,000 | 42,000 | 40,500 | 40,700 | 85 | 203.50 |
| 2003-07-18 | 42,650 | 45,500 | 41,100 | 41,450 | 428 | 207.25 |
| 2003-07-17 | 39,000 | 41,500 | 39,000 | 41,500 | 148 | 207.50 |
| 2003-07-16 | 42,000 | 42,000 | 38,300 | 39,700 | 96 | 198.50 |
| 2003-07-15 | 43,000 | 43,000 | 41,300 | 42,300 | 122 | 211.50 |
| 2003-07-14 | 41,200 | 42,800 | 41,200 | 42,700 | 57 | 213.50 |
| 2003-07-11 | 42,100 | 42,100 | 41,200 | 41,200 | 54 | 206 |
| 2003-07-10 | 42,700 | 43,000 | 41,900 | 41,900 | 121 | 209.50 |
| 2003-07-09 | 40,900 | 42,000 | 40,900 | 41,900 | 72 | 209.50 |
| 2003-07-08 | 41,950 | 43,000 | 40,000 | 40,800 | 276 | 204 |
| 2003-07-07 | 44,000 | 44,000 | 41,000 | 42,200 | 211 | 211 |
| 2003-07-04 | 43,650 | 44,500 | 43,050 | 44,000 | 29 | 220 |
| 2003-07-03 | 45,000 | 45,000 | 43,000 | 43,500 | 154 | 217.50 |
| 2003-07-02 | 44,000 | 45,900 | 43,800 | 45,900 | 146 | 229.50 |
| 2003-07-01 | 46,200 | 47,000 | 43,400 | 43,400 | 168 | 217 |
| 2003-06-30 | 49,250 | 49,800 | 46,000 | 47,400 | 149 | 237 |
| 2003-06-27 | 49,100 | 49,900 | 48,100 | 49,800 | 160 | 249 |
| 2003-06-26 | 52,200 | 52,200 | 47,000 | 50,000 | 765 | 250 |
| 2003-06-25 | 49,750 | 49,750 | 49,750 | 49,750 | 275 | 248.75 |
| 2003-06-24 | 94,000 | 94,000 | 92,000 | 92,000 | 407 | 230 |
| 2003-06-23 | 95,000 | 95,900 | 93,100 | 94,500 | 236 | 236.25 |
| 2003-06-20 | 96,000 | 96,000 | 94,200 | 94,300 | 245 | 235.75 |
| 2003-06-19 | 94,100 | 96,500 | 94,000 | 95,000 | 230 | 237.50 |
| 2003-06-18 | 93,000 | 95,000 | 92,300 | 93,700 | 377 | 234.25 |
| 2003-06-17 | 94,500 | 98,000 | 93,100 | 93,100 | 322 | 232.75 |
| 2003-06-16 | 96,900 | 96,900 | 93,000 | 93,500 | 364 | 233.75 |
| 2003-06-13 | 102,000 | 102,000 | 92,000 | 97,400 | 2,239 | 243.50 |
| 2003-06-12 | 100,000 | 100,000 | 100,000 | 100,000 | 501 | 250 |
| 2003-06-11 | 80,000 | 90,000 | 75,000 | 90,000 | 258 | 225 |
| 2003-06-10 | 77,900 | 80,000 | 75,000 | 80,000 | 320 | 200 |
| 2003-06-09 | 81,000 | 81,000 | 75,200 | 78,900 | 139 | 197.25 |
| 2003-06-06 | 71,100 | 77,000 | 68,600 | 77,000 | 281 | 192.50 |
| 2003-06-05 | 68,500 | 70,800 | 68,300 | 70,800 | 296 | 177 |
| 2003-06-04 | 69,300 | 69,300 | 67,000 | 68,300 | 88 | 170.75 |
| 2003-06-03 | 66,500 | 69,300 | 65,600 | 69,200 | 115 | 173 |
| 2003-06-02 | 64,100 | 68,900 | 64,100 | 68,000 | 60 | 170 |
| 2003-05-30 | 63,500 | 68,000 | 63,500 | 68,000 | 146 | 170 |
| 2003-05-29 | 62,300 | 63,000 | 61,000 | 63,000 | 98 | 157.50 |
| 2003-05-28 | 67,000 | 67,000 | 63,700 | 63,800 | 63 | 159.50 |
| 2003-05-27 | 67,000 | 67,000 | 65,000 | 66,500 | 91 | 166.25 |
| 2003-05-26 | 70,000 | 70,000 | 67,000 | 67,000 | 82 | 167.50 |
| 2003-05-23 | 68,900 | 69,800 | 66,000 | 68,500 | 121 | 171.25 |
| 2003-05-22 | 69,000 | 69,500 | 67,000 | 68,500 | 73 | 171.25 |
| 2003-05-21 | 69,000 | 69,000 | 65,000 | 68,000 | 175 | 170 |
| 2003-05-20 | 69,000 | 72,000 | 64,000 | 69,000 | 276 | 172.50 |
| 2003-05-19 | 73,000 | 76,900 | 68,500 | 70,000 | 219 | 175 |
| 2003-05-16 | 75,000 | 79,500 | 73,500 | 76,000 | 407 | 190 |
| 2003-05-15 | 69,500 | 73,500 | 68,500 | 73,500 | 359 | 183.75 |
| 2003-05-14 | 61,500 | 68,500 | 61,000 | 68,500 | 568 | 171.25 |
| 2003-05-13 | 63,000 | 64,900 | 61,000 | 61,000 | 460 | 152.50 |
| 2003-05-12 | 60,500 | 60,500 | 59,100 | 60,500 | 414 | 151.25 |
| 2003-05-09 | 49,752 | 55,500 | 49,200 | 55,500 | 339 | 138.75 |
| 2003-05-08 | 47,300 | 50,900 | 47,300 | 50,500 | 44 | 126.25 |
| 2003-05-07 | 50,200 | 50,300 | 48,000 | 48,500 | 75 | 121.25 |
| 2003-05-06 | 48,000 | 50,400 | 47,500 | 50,400 | 46 | 126 |
| 2003-05-02 | 46,700 | 48,200 | 44,800 | 46,800 | 121 | 117 |
| 2003-05-01 | 48,000 | 48,000 | 46,200 | 46,300 | 106 | 115.75 |
| 2003-04-30 | 47,652 | 48,300 | 47,600 | 48,000 | 100 | 120 |
| 2003-04-28 | 50,000 | 50,000 | 48,000 | 48,400 | 77 | 121 |
| 2003-04-25 | 51,000 | 51,500 | 50,000 | 50,000 | 58 | 125 |
| 2003-04-24 | 50,700 | 51,000 | 50,000 | 51,000 | 27 | 127.50 |
| 2003-04-23 | 50,100 | 50,200 | 50,100 | 50,100 | 20 | 125.25 |
| 2003-04-22 | 52,000 | 52,000 | 50,000 | 51,600 | 117 | 129 |
| 2003-04-21 | 53,000 | 53,000 | 52,000 | 52,000 | 35 | 130 |
| 2003-04-18 | 53,000 | 53,000 | 51,000 | 52,000 | 98 | 130 |
| 2003-04-17 | 51,000 | 54,500 | 51,000 | 52,000 | 35 | 130 |
| 2003-04-16 | 51,500 | 51,500 | 50,100 | 50,100 | 44 | 125.25 |
| 2003-04-15 | 53,000 | 53,000 | 50,500 | 50,500 | 42 | 126.25 |
| 2003-04-14 | 50,500 | 53,500 | 50,000 | 52,500 | 50 | 131.25 |
| 2003-04-11 | 55,000 | 56,500 | 53,000 | 53,000 | 31 | 132.50 |
| 2003-04-10 | 60,000 | 60,000 | 54,000 | 54,000 | 66 | 135 |
| 2003-04-09 | 53,000 | 56,000 | 53,000 | 56,000 | 51 | 140 |
| 2003-04-08 | 52,300 | 52,900 | 52,000 | 52,000 | 39 | 130 |
| 2003-04-07 | 52,000 | 52,000 | 50,000 | 52,000 | 28 | 130 |
| 2003-04-04 | 50,000 | 52,500 | 50,000 | 51,500 | 116 | 128.75 |
| 2003-04-03 | 52,000 | 53,500 | 50,000 | 50,000 | 53 | 125 |
| 2003-04-02 | 54,000 | 54,000 | 51,800 | 52,500 | 58 | 131.25 |
| 2003-04-01 | 56,500 | 56,500 | 53,500 | 54,000 | 48 | 135 |
| 2003-03-31 | 57,000 | 57,000 | 56,500 | 56,500 | 14 | 141.25 |
| 2003-03-28 | 59,000 | 59,000 | 57,000 | 57,000 | 15 | 142.50 |
| 2003-03-27 | 63,500 | 63,500 | 59,000 | 59,000 | 53 | 147.50 |
| 2003-03-26 | 63,000 | 63,500 | 60,000 | 63,500 | 111 | 158.75 |
| 2003-03-25 | 60,900 | 64,000 | 60,000 | 64,000 | 77 | 160 |
| 2003-03-24 | 58,200 | 61,600 | 58,200 | 61,500 | 90 | 153.75 |
| 2003-03-20 | 56,300 | 60,300 | 55,000 | 60,200 | 201 | 150.50 |
| 2003-03-19 | 50,800 | 55,300 | 50,000 | 55,300 | 146 | 138.25 |
| 2003-03-18 | 51,500 | 51,500 | 49,100 | 50,300 | 71 | 125.75 |
| 2003-03-17 | 54,000 | 54,000 | 51,500 | 51,500 | 42 | 128.75 |
| 2003-03-14 | 54,500 | 55,500 | 53,000 | 54,000 | 73 | 135 |
| 2003-03-13 | 59,000 | 59,000 | 54,000 | 55,000 | 62 | 137.50 |
| 2003-03-12 | 56,500 | 60,000 | 56,500 | 59,000 | 11 | 147.50 |
| 2003-03-11 | 57,500 | 58,500 | 57,500 | 57,500 | 37 | 143.75 |
| 2003-03-10 | 62,500 | 62,500 | 62,500 | 62,500 | 13 | 156.25 |
| 2003-03-07 | 64,000 | 67,500 | 61,000 | 67,500 | 317 | 168.75 |
| 2003-03-06 | 60,000 | 62,500 | 60,000 | 62,500 | 96 | 156.25 |
| 2003-03-05 | 60,000 | 61,500 | 58,000 | 60,500 | 182 | 151.25 |
| 2003-03-04 | 61,500 | 61,500 | 60,000 | 60,000 | 106 | 150 |
| 2003-03-03 | 66,000 | 67,800 | 60,000 | 61,000 | 209 | 152.50 |
| 2003-02-28 | 68,000 | 68,000 | 65,000 | 65,000 | 285 | 162.50 |
| 2003-02-27 | 69,900 | 73,000 | 69,000 | 70,000 | 93 | 175 |
| 2003-02-26 | 66,500 | 73,000 | 66,500 | 72,900 | 163 | 182.25 |
| 2003-02-25 | 74,100 | 74,100 | 68,000 | 68,000 | 175 | 170 |
| 2003-02-24 | 75,000 | 78,000 | 74,100 | 78,000 | 30 | 195 |
| 2003-02-21 | 82,300 | 82,300 | 78,000 | 79,000 | 62 | 197.50 |
| 2003-02-20 | 87,000 | 88,000 | 80,000 | 81,300 | 219 | 203.25 |
| 2003-02-19 | 84,000 | 89,800 | 82,100 | 86,000 | 553 | 215 |
| 2003-02-18 | 70,000 | 81,000 | 69,000 | 81,000 | 380 | 202.50 |
| 2003-02-17 | 79,700 | 79,700 | 70,100 | 71,000 | 448 | 177.50 |
| 2003-02-14 | 86,900 | 86,900 | 80,000 | 80,100 | 276 | 200.25 |
| 2003-02-13 | 85,500 | 87,500 | 82,000 | 85,900 | 401 | 214.75 |
| 2003-02-12 | 85,100 | 91,000 | 81,200 | 88,500 | 1,118 | 221.25 |
| 2003-02-10 | 97,000 | 105,000 | 90,000 | 90,000 | 1,225 | 225 |
| 2003-02-07 | 133,000 | 133,000 | 108,000 | 110,000 | 3,761 | 275 |
| 2003-02-06 | 128,000 | 143,000 | 121,000 | 127,000 | 19,247 | 317.50 |
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