1. HOME >
  2. 株価時系列 >
  3. 8912 >
  4. 2010年

8912 (株)エリアクエスト の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302,1392,2401,9101,9703,15519.70
2010-12-292,1002,1852,0702,12141821.21
2010-12-282,1202,2402,0212,11071121.10
2010-12-271,9542,2701,9112,2701,59822.70
2010-12-241,9051,9291,8151,87450218.74
2010-12-221,8981,9191,8901,90528319.05
2010-12-211,8371,8881,8201,88848418.88
2010-12-201,8401,8401,8011,8207918.20
2010-12-171,8291,8291,7661,80028018
2010-12-161,8001,8201,8001,81010318.10
2010-12-151,8031,8251,7901,8045918.04
2010-12-141,8361,8361,7601,81555318.15
2010-12-131,8201,8341,7501,81734818.17
2010-12-101,8181,8901,8101,82034118.20
2010-12-091,8671,8761,8201,83930418.39
2010-12-081,8841,9501,8101,88046318.80
2010-12-071,9401,9401,8891,9253919.25
2010-12-061,8751,9401,8581,94023219.40
2010-12-031,9541,9591,8601,91413419.14
2010-12-021,9201,9601,8801,91416019.14
2010-12-011,8391,8891,8001,88812718.88
2010-11-301,8101,8491,8101,83910518.39
2010-11-291,8501,9201,8011,85023818.50
2010-11-261,9001,9881,8901,89021918.90
2010-11-251,7821,9171,7801,89414718.94
2010-11-241,8391,8491,7801,7807517.80
2010-11-221,8151,8501,7751,83912518.39
2010-11-191,7661,7901,7561,78819517.88
2010-11-181,7441,7661,7001,76611717.66
2010-11-171,7311,7401,7001,7308817.30
2010-11-161,7661,7681,7201,73110517.31
2010-11-151,7101,7661,7101,7662417.66
2010-11-121,7121,7121,6721,7108917.10
2010-11-111,6971,7501,6941,75031117.50
2010-11-101,6521,6651,6521,6615816.61
2010-11-091,6971,6971,6201,65149516.51
2010-11-081,6511,6991,6401,66523916.65
2010-11-051,6451,7041,6371,6404716.40
2010-11-041,5981,7101,5961,64523816.45
2010-11-021,5951,6291,5951,61117016.11
2010-11-011,6641,6641,6001,63017716.30
2010-10-291,6531,6681,6281,6307616.30
2010-10-281,6501,6501,6301,6307316.30
2010-10-271,6441,6591,6241,6446316.44
2010-10-261,6501,6501,6241,64411316.44
2010-10-251,6041,6781,6021,6785116.78
2010-10-221,6851,6851,6441,6443116.44
2010-10-211,6201,6601,6201,6257516.25
2010-10-201,6501,6601,6101,66016616.60
2010-10-191,6601,6971,6401,64028216.40
2010-10-181,6201,6991,6001,67533316.75
2010-10-151,6101,7051,6101,66022216.60
2010-10-141,6331,6721,6001,65011616.50
2010-10-131,5601,6741,5601,6739316.73
2010-10-121,7011,7401,5351,60051216
2010-10-081,7281,7351,6551,70026217
2010-10-071,7401,7751,7261,72814717.28
2010-10-061,7131,7441,7131,7396417.39
2010-10-051,7331,7781,7021,7785317.78
2010-10-041,7901,7901,7311,7862817.86
2010-10-011,7421,7911,7311,79117317.91
2010-09-301,8021,8021,7511,7529917.52
2010-09-291,7551,8251,7551,7626117.62
2010-09-281,7511,7801,7511,7565517.56
2010-09-271,7961,8001,7501,75013217.50
2010-09-241,7311,7801,7311,74112117.41
2010-09-221,7561,7761,7281,7719417.71
2010-09-211,7751,7891,7501,78210417.82
2010-09-171,7281,7801,7281,74213917.42
2010-09-161,7951,8061,7801,7997417.99
2010-09-151,7991,8001,7301,76243617.62
2010-09-141,7951,8051,7501,80310718.03
2010-09-131,7971,7981,7501,7796917.79
2010-09-101,7401,8101,7321,73511917.35
2010-09-091,7141,7591,7141,74310717.43
2010-09-081,7301,7401,6511,71434117.14
2010-09-071,7691,8001,7261,73524617.35
2010-09-061,7131,7701,7131,7706117.70
2010-09-031,7251,7301,6521,73016917.30
2010-09-021,6801,7151,6801,7117917.11
2010-09-011,6991,7201,6601,68533116.85
2010-08-311,7201,7201,6511,68431916.84
2010-08-301,7001,7211,6931,7208517.20
2010-08-271,6341,6971,6341,6895216.89
2010-08-261,7001,7001,6101,67038416.70
2010-08-251,7301,7361,7011,72427017.24
2010-08-241,7631,7681,7361,76010017.60
2010-08-231,8241,8291,7091,78929717.89
2010-08-201,8271,8361,7871,81711618.17
2010-08-191,7701,8091,7211,78712617.87
2010-08-181,7501,7851,7401,77420417.74
2010-08-171,7501,7951,7311,74522017.45
2010-08-161,8081,8211,7511,80011418
2010-08-131,8501,8711,7511,83838918.38
2010-08-121,9001,9091,7531,89027118.90
2010-08-111,9751,9751,8981,92532219.25
2010-08-101,9272,2201,9202,00578520.05
2010-08-091,9331,9341,9001,90613619.06
2010-08-061,9001,9351,8881,93215619.32
2010-08-051,9701,9701,8681,86811418.68
2010-08-041,9001,9301,8501,93016719.30
2010-08-032,0002,0301,8101,96851019.68
2010-08-022,0452,0452,0102,0358520.35
2010-07-302,0452,0452,0072,01612520.16
2010-07-292,0352,0392,0152,02514720.25
2010-07-282,0212,0482,0192,0489020.48
2010-07-272,0352,0502,0232,0353320.35
2010-07-262,0372,0441,9852,0186120.18
2010-07-232,0582,0582,0012,03610120.36
2010-07-222,0182,0602,0152,0157020.15
2010-07-212,0412,0982,0112,0687420.68
2010-07-202,0982,0982,0352,0706120.70
2010-07-162,1052,1052,0062,03513620.35
2010-07-152,0732,1402,0732,1358621.35
2010-07-142,0902,1302,0752,09015020.90
2010-07-132,0852,1252,0852,0904320.90
2010-07-122,0902,1102,0802,0805220.80
2010-07-092,0652,0952,0502,0946220.94
2010-07-082,0802,1232,0632,06315520.63
2010-07-072,0752,1302,0632,13010121.30
2010-07-062,0902,0902,0002,07537220.75
2010-07-052,1892,1892,0832,1409021.40
2010-07-022,1012,1892,1002,1893521.89
2010-07-012,1702,1902,0902,1495021.49
2010-06-302,0792,1952,0522,10519121.05
2010-06-292,2942,2942,0902,10048721
2010-06-282,3002,3012,2512,25212722.52
2010-06-252,3932,3932,2452,29134022.91
2010-06-242,3252,3852,2752,32220323.22
2010-06-232,3502,3502,2522,32815923.28
2010-06-222,3622,3622,2502,25524222.55
2010-06-212,4452,4452,2672,31219423.12
2010-06-182,4502,4502,2652,42053224.20
2010-06-172,1592,4502,1592,4001,71724
2010-06-162,1312,1492,1002,1498321.49
2010-06-152,0862,1392,0502,13919221.39
2010-06-142,1002,1112,0502,09914320.99
2010-06-112,0612,1352,0612,09714920.97
2010-06-102,0502,0562,0462,05514620.55
2010-06-092,0552,0732,0202,05018920.50
2010-06-082,0702,0702,0002,01822820.18
2010-06-072,0512,1072,0062,09020520.90
2010-06-042,1702,2102,0702,14027821.40
2010-06-032,0502,1602,0502,10121621.01
2010-06-022,0802,1252,0622,1007821
2010-06-012,1502,1502,0662,08011620.80
2010-05-312,0802,1202,0622,10021921
2010-05-282,0052,1502,0052,08022420.80
2010-05-271,9001,9991,8901,98914719.89
2010-05-261,8651,9001,8601,89138218.91
2010-05-251,9801,9801,8341,86831918.68
2010-05-242,0122,0641,9701,98629119.86
2010-05-212,0502,0501,9151,97242619.72
2010-05-202,1802,1802,0622,07319920.73
2010-05-192,1632,1631,8552,13075321.30
2010-05-182,3652,3702,0842,18561421.85
2010-05-172,5852,5852,3852,39029023.90
2010-05-142,6162,6382,5842,58425825.84
2010-05-132,6022,7082,5702,70058427
2010-05-122,6502,6502,6002,61420926.14
2010-05-112,6572,7892,5502,65039426.50
2010-05-102,6572,7102,6502,65528626.55
2010-05-072,7452,8002,5152,75562327.55
2010-05-062,7503,1002,7312,8851,29728.85
2010-04-302,8502,8702,7002,84583328.45
2010-04-282,7202,8002,5702,80093528
2010-04-272,5102,6702,4712,67040926.70
2010-04-262,5492,5592,5002,52342325.23
2010-04-232,5702,5702,4402,54958925.49
2010-04-222,5092,5602,4702,56015225.60
2010-04-212,4552,5282,4102,51022725.10
2010-04-202,4002,5642,3752,45542124.55
2010-04-192,4002,4492,3252,44960624.49
2010-04-162,5652,5992,4502,45058824.50
2010-04-152,6102,6992,6002,60036326
2010-04-142,5002,6702,5002,63982426.39
2010-04-132,6482,6512,5602,56055125.60
2010-04-122,5072,7002,4882,6281,65526.28
2010-04-092,4902,4902,3812,48852324.88
2010-04-082,3402,4402,2272,44079124.40
2010-04-072,2102,3902,2002,29072722.90
2010-04-062,1762,2102,1432,21024622.10
2010-04-052,1402,1802,1402,15043121.50
2010-04-022,1502,1702,1502,1659121.65
2010-04-012,1652,1702,1012,17024721.70
2010-03-312,1702,2002,1462,15867621.58
2010-03-302,1302,1672,1302,15034221.50
2010-03-292,1302,1382,0802,1338921.33
2010-03-262,0492,1292,0492,11021721.10
2010-03-252,0302,1002,0302,09948120.99
2010-03-242,0652,1152,0652,09348420.93
2010-03-232,1002,1152,0522,11524721.15
2010-03-192,0882,1302,0702,07026420.70
2010-03-182,1212,1402,0862,08635520.86
2010-03-172,1302,1702,1002,13028921.30
2010-03-162,1502,1702,1212,15015621.50
2010-03-152,1702,1702,1152,14626421.46
2010-03-122,0562,1492,0562,14521521.45
2010-03-112,0662,0702,0552,05539420.55
2010-03-102,0802,1482,0622,0806420.80
2010-03-092,0552,1402,0522,06013920.60
2010-03-082,1202,1202,0412,05125520.51
2010-03-052,0502,1002,0502,05115320.51
2010-03-042,0032,0852,0032,05522720.55
2010-03-032,0812,0992,0222,05041120.50
2010-03-022,0902,1002,0602,09922720.99
2010-03-011,9912,1001,9852,06070120.60
2010-02-261,9871,9871,9531,9569919.56
2010-02-251,9541,9871,9511,95616019.56
2010-02-241,9501,9901,9401,95324119.53
2010-02-231,9681,9701,9101,97031519.70
2010-02-221,9451,9481,9201,94330219.43
2010-02-191,9301,9501,8901,90528219.05
2010-02-181,8701,9801,8701,93065419.30
2010-02-171,9001,9301,8601,87520218.75
2010-02-161,9031,9031,8221,89843718.98
2010-02-151,9061,9101,8831,88368218.83
2010-02-121,9041,9401,8871,90024919
2010-02-101,9951,9951,9211,96017719.60
2010-02-091,8702,0001,8301,9552,18919.55
2010-02-082,0332,1001,9102,0401,96720.40
2010-02-052,1902,2622,0002,1704,17421.70
2010-02-041,8022,2401,8022,2405,72522.40
2010-02-031,8241,8401,8241,8401218.40
2010-02-021,7831,8391,7751,82518018.25
2010-02-011,8201,8231,7821,7826317.82
2010-01-291,8041,8381,7551,8108918.10
2010-01-281,8021,8401,7881,8404918.40
2010-01-271,8391,8391,8051,80513218.05
2010-01-261,8301,8981,8121,83931718.39
2010-01-251,8101,8791,7811,85940618.59
2010-01-221,9101,9101,8011,87923318.79
2010-01-211,8801,9101,8351,9101,04719.10
2010-01-201,9931,9931,8501,91254019.12
2010-01-191,8652,1451,8651,9131,84419.13
2010-01-181,8101,8491,8101,84916818.49
2010-01-151,8001,8481,7701,8008818
2010-01-141,7501,8401,7501,77042517.70
2010-01-131,7571,7981,7501,75250717.52
2010-01-121,7691,7901,7351,79032617.90
2010-01-081,7051,8951,7001,7671,03117.67
2010-01-071,7071,7991,6841,72876817.28
2010-01-061,6601,7071,6461,70753217.07
2010-01-051,6991,6991,6551,66930616.69
2010-01-041,6691,7101,6521,66856216.68

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