1. HOME >
  2. 株価時系列 >
  3. 8912 >
  4. 2011年

8912 (株)エリアクエスト の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,4501,4501,3411,39430713.94
2011-12-291,3391,5001,3131,50029315
2011-12-281,4061,4061,3171,33019913.30
2011-12-271,4261,4391,3951,3997113.99
2011-12-261,4611,5901,4321,45618114.56
2011-12-221,4091,4311,4091,4311214.31
2011-12-211,3911,4701,3901,4156514.15
2011-12-201,4871,4871,4001,40011414
2011-12-191,3901,3971,3901,3971813.97
2011-12-161,3931,4031,3921,3933213.93
2011-12-151,4071,4191,4001,40013314
2011-12-141,4021,4371,4021,4371814.37
2011-12-131,4601,4801,3821,41214414.12
2011-12-121,4721,4721,4301,43011114.30
2011-12-091,4821,4901,4701,4777814.77
2011-12-081,5271,5271,4801,4812614.81
2011-12-071,4781,5401,4781,5025015.02
2011-12-061,4791,4801,4781,4784114.78
2011-12-051,5951,5951,5001,5006715
2011-12-021,5871,5961,5401,5408115.40
2011-12-011,6201,6201,5751,6161616.16
2011-11-301,5431,6341,5351,60012916
2011-11-291,6181,6181,5211,58073715.80
2011-11-281,5701,6191,5701,6186316.18
2011-11-251,6161,6161,5161,61522616.15
2011-11-241,4991,6201,4961,60040316
2011-11-221,5801,5801,5061,5063915.06
2011-11-211,6201,6201,4801,58031315.80
2011-11-181,4501,5601,4501,55046015.50
2011-11-171,4111,5001,4001,48028914.80
2011-11-161,3851,5501,3851,54931015.49
2011-11-151,4701,6001,4691,47535614.75
2011-11-141,4371,4901,4221,47138014.71
2011-11-111,4191,5501,4191,49779514.97
2011-11-101,3401,6401,2501,6392,28816.39
2011-11-091,2501,3451,2501,34057813.40
2011-11-081,2601,2851,1921,2851,01912.85
2011-11-071,1961,2081,1911,1917911.91
2011-11-041,2401,2441,1801,19630811.96
2011-11-021,2501,2901,2001,24488812.44
2011-11-011,1971,4801,1601,3004,05313
2011-10-311,2201,2201,1781,18045111.80
2011-10-281,2111,2111,1561,16029411.60
2011-10-271,1891,2121,1801,18912311.89
2011-10-261,1951,1991,1821,1894211.89
2011-10-251,1901,1981,1821,1982911.98
2011-10-241,2131,2131,1931,1956211.95
2011-10-211,2491,2491,2001,21512412.15
2011-10-201,2291,2291,2001,22612012.26
2011-10-191,1921,2151,1811,20012212
2011-10-181,1961,2181,1801,2005812
2011-10-171,2001,2261,1801,22522212.25
2011-10-141,1691,2101,1691,19010611.90
2011-10-131,1681,1941,1681,1913011.91
2011-10-121,1261,2801,1251,19728111.97
2011-10-111,1731,1731,1091,12622811.26
2011-10-071,1991,1991,1791,1791611.79
2011-10-061,1121,2101,1121,20826412.08
2011-10-051,1111,1291,1081,12347711.23
2011-10-041,1441,1451,1251,1295511.29
2011-10-031,1321,1651,1321,1514911.51
2011-09-301,1261,2001,1251,20021012
2011-09-291,1101,1951,1091,18412311.84
2011-09-281,1101,1221,1081,10819911.08
2011-09-271,1211,1211,1081,10926811.09
2011-09-261,1131,1181,1111,1139111.13
2011-09-221,1121,1301,1111,11237611.12
2011-09-211,1441,1461,1121,11918711.19
2011-09-201,1501,1501,1251,13015711.30
2011-09-161,1361,1531,1171,15315411.53
2011-09-151,1301,1891,1301,15027811.50
2011-09-141,2021,2211,1201,12570211.25
2011-09-131,2071,2451,1701,21717212.17
2011-09-121,2391,2391,2011,23513812.35
2011-09-091,2471,2471,2101,21312112.13
2011-09-081,2431,2591,2271,2329212.32
2011-09-071,2681,2731,2181,27341112.73
2011-09-061,2561,2651,2381,2607312.60
2011-09-051,2501,2691,2341,25612312.56
2011-09-021,3171,3171,2301,25195512.51
2011-09-011,3031,3361,3001,3179013.17
2011-08-311,3001,3501,2801,35025213.50
2011-08-301,2711,3391,2711,33910713.39
2011-08-291,2651,2901,2651,2876112.87
2011-08-261,2691,2981,2651,26916612.69
2011-08-251,2501,2981,2501,2988012.98
2011-08-241,2691,2801,2501,25010212.50
2011-08-231,2351,2861,2351,26032512.60
2011-08-221,3341,3341,2561,29511512.95
2011-08-191,3201,3501,3001,30415513.04
2011-08-181,3231,3391,3001,3185313.18
2011-08-171,3141,3851,3001,36213313.62
2011-08-161,3061,3291,2821,32912513.29
2011-08-151,3221,3221,3001,3066613.06
2011-08-121,2831,2921,2561,29212512.92
2011-08-111,3001,3161,2701,2896812.89
2011-08-101,3331,3471,3001,3219813.21
2011-08-091,3331,3331,1351,28586012.85
2011-08-081,3421,3561,3331,33322513.33
2011-08-051,3801,3801,3401,3484913.48
2011-08-041,3851,3941,3331,39054913.90
2011-08-031,3941,3941,3571,3855013.85
2011-08-021,4051,4051,3671,3994513.99
2011-08-011,3981,4141,3561,3824813.82
2011-07-291,3901,3981,3411,3828213.82
2011-07-281,3911,4071,3331,3668613.66
2011-07-271,4041,4041,3561,39511513.95
2011-07-261,4021,4121,3901,39729813.97
2011-07-251,4121,4151,3901,4008614
2011-07-221,4011,4481,4001,4127914.12
2011-07-211,4051,4251,4001,4004914
2011-07-201,4241,4241,3921,39611313.96
2011-07-191,3951,4051,3951,39620213.96
2011-07-151,4001,4251,3951,41526414.15
2011-07-141,4371,4371,4001,40233414.02
2011-07-131,4361,4561,4151,43523714.35
2011-07-121,4851,4851,4411,4739214.73
2011-07-111,5001,5001,4371,49515314.95
2011-07-081,4931,5701,4201,50041715
2011-07-071,5131,5431,4721,53326915.33
2011-07-061,6351,6351,4601,55054915.50
2011-07-051,5021,6501,5001,60850016.08
2011-07-041,3771,5801,3671,58081615.80
2011-07-011,3551,3601,3451,35912713.59
2011-06-301,3551,3551,3351,34610713.46
2011-06-291,3511,3651,3441,3609213.60
2011-06-281,3341,3481,3341,3472113.47
2011-06-271,3431,3451,3211,3416713.41
2011-06-241,3441,3441,3221,3295013.29
2011-06-231,3491,3591,3441,3448913.44
2011-06-221,3361,3541,3361,3473913.47
2011-06-211,3491,3491,3251,33130713.31
2011-06-201,3701,3701,3351,33621113.36
2011-06-171,3611,3671,3351,34025313.40
2011-06-161,3601,3721,3501,3709313.70
2011-06-151,3541,3771,3351,37717113.77
2011-06-141,3771,3771,3451,35511313.55
2011-06-131,3511,3931,3501,3778913.77
2011-06-101,3431,4351,3411,36718913.67
2011-06-091,3571,3591,3351,35713013.57
2011-06-081,3551,3721,3551,3572213.57
2011-06-071,3481,3671,3461,3654813.65
2011-06-061,3761,3881,3461,34624913.46
2011-06-031,3891,4351,3731,37342813.73
2011-06-021,3951,3951,3711,3712413.71
2011-06-011,3661,4291,3661,3813113.81
2011-05-311,3651,3851,3631,3636413.63
2011-05-301,3791,4101,3451,36628613.66
2011-05-271,3841,3881,3601,3795713.79
2011-05-261,3851,3861,3551,3807013.80
2011-05-251,3771,3771,3301,35510713.55
2011-05-241,3901,3901,3231,37914413.79
2011-05-231,4201,4201,3711,3712713.71
2011-05-201,3901,3901,3681,39015313.90
2011-05-191,3981,4801,3621,36426213.64
2011-05-181,3641,3961,3631,39611613.96
2011-05-171,3641,3971,3641,36426813.64
2011-05-161,4451,4451,4001,40010514
2011-05-131,4691,4691,4401,441914.41
2011-05-121,4691,4691,4681,4684614.68
2011-05-111,4661,4661,4031,4255514.25
2011-05-101,4601,4741,4501,4742114.74
2011-05-091,4821,5001,4151,47817314.78
2011-05-061,4301,4451,4021,4457614.45
2011-05-021,3991,4401,3911,44017614.40
2011-04-281,3901,3971,3901,3902413.90
2011-04-271,3721,4081,3601,3908213.90
2011-04-251,3741,3991,3741,38415813.84
2011-04-221,4101,4101,3711,37115113.71
2011-04-211,4271,4271,3701,41917314.19
2011-04-201,4221,4271,3851,3979913.97
2011-04-191,3891,4001,3751,3927813.92
2011-04-181,3741,4751,3741,38128213.81
2011-04-151,4011,4311,3851,4229814.22
2011-04-141,3661,4301,3651,4006114
2011-04-131,3561,3891,3001,38615313.86
2011-04-121,4111,4321,3501,35514213.55
2011-04-111,3811,4801,3801,41010714.10
2011-04-081,4001,4001,3001,39018513.90
2011-04-071,3981,4001,3641,3994413.99
2011-04-061,3701,3991,3701,3996913.99
2011-04-051,4501,4501,3701,40029914
2011-04-041,4361,5001,4211,46025614.60
2011-04-011,4431,4431,4001,42013914.20
2011-03-311,5201,5201,3811,4452,22614.45
2011-03-301,4111,5081,4111,50815215.08
2011-03-291,4301,4501,4111,43317814.33
2011-03-281,5081,5081,4231,43529514.35
2011-03-251,5501,5691,4661,5097015.09
2011-03-241,5001,5951,5001,54328615.43
2011-03-231,5501,5501,4601,47622514.76
2011-03-221,4971,5301,4221,48051514.80
2011-03-181,3391,4391,3391,40743714.07
2011-03-171,3101,3991,1591,36943113.69
2011-03-161,1101,4391,1101,3471,44913.47
2011-03-151,6401,6401,2001,2001,57012
2011-03-141,5341,7901,5091,6001,26516
2011-03-111,8521,8591,8211,8545818.54
2011-03-101,8541,8551,8521,8526418.52
2011-03-091,8811,8811,8521,8523718.52
2011-03-081,8551,8781,8541,8783118.78
2011-03-071,8701,9011,8621,8623518.62
2011-03-041,8911,9491,8701,91240219.12
2011-03-031,8531,8911,8531,8911718.91
2011-03-021,8991,8991,8511,8536818.53
2011-03-011,8801,8981,8411,89031518.90
2011-02-281,8801,8801,8301,8628218.62
2011-02-251,8351,8731,8351,86020818.60
2011-02-241,8561,8581,8361,83713118.37
2011-02-231,8701,8891,8541,86011418.60
2011-02-221,8691,8931,8501,8805118.80
2011-02-211,8751,8951,8451,87024818.70
2011-02-181,8971,8971,8301,87336618.73
2011-02-171,8981,8981,8511,88620418.86
2011-02-161,8701,9001,8601,90012119
2011-02-151,9311,9401,8001,87096418.70
2011-02-141,9901,9901,9021,91741119.17
2011-02-102,0002,0401,9211,99536319.95
2011-02-092,0412,0901,9552,04926420.49
2011-02-081,9942,0101,9612,01021820.10
2011-02-071,9992,0001,9201,99824419.98
2011-02-041,9481,9791,9481,97928519.79
2011-02-031,9481,9951,9481,9559019.55
2011-02-021,9511,9991,9031,97524619.75
2011-02-011,9301,9761,9011,95025119.50
2011-01-311,9501,9691,9501,95340719.53
2011-01-282,0572,1201,9801,99877719.98
2011-01-272,1102,1102,0112,05131320.51
2011-01-262,0842,1602,0782,1607321.60
2011-01-252,1012,1752,0202,12232121.22
2011-01-242,0222,1802,0222,14923821.49
2011-01-212,0382,1002,0002,06544520.65
2011-01-202,1452,1452,0402,08520520.85
2011-01-192,0732,1542,0732,10092821
2011-01-182,0512,1422,0002,10031621
2011-01-172,1282,1292,0662,06618520.66
2011-01-142,0132,1501,9812,12962321.29
2011-01-131,9212,1541,9192,0631,37820.63
2011-01-121,9501,9901,9101,9151,68619.15
2011-01-111,9521,9981,9501,96213319.62
2011-01-072,0102,0101,9402,00036920
2011-01-061,9902,0251,9711,98011519.80
2011-01-052,0402,0401,9081,96026219.60
2011-01-041,9392,0491,9382,04954720.49

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