8912 (株)エリアクエストの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	117	121	116	119	242,700	119
2013-12-27	115	117	114	116	95,100	116
2013-12-26	114	117	110	117	159,300	117
2013-12-25	109	114	109	111	262,700	111
2013-12-24	115	115	107	107	370,700	107
2013-12-20	116	116	114	114	74,000	114
2013-12-19	116	118	115	116	130,200	116
2013-12-18	117	117	115	116	64,200	116
2013-12-17	116	117	115	117	156,200	117
2013-12-16	122	122	117	117	118,700	117
2013-12-13	119	121	119	120	62,200	120
2013-12-12	121	121	119	119	39,300	119
2013-12-11	123	123	120	122	85,000	122
2013-12-10	124	124	120	122	130,600	122
2013-12-09	124	129	122	125	491,800	125
2013-12-06	120	123	119	123	556,800	123
2013-12-05	117	123	116	121	292,100	121
2013-12-04	118	118	117	118	94,000	118
2013-12-03	118	120	118	118	52,000	118
2013-12-02	118	120	117	120	58,300	120
2013-11-29	117	119	117	119	30,200	119
2013-11-28	118	120	117	117	45,600	117
2013-11-27	119	120	117	117	52,900	117
2013-11-26	120	120	118	120	67,900	120
2013-11-25	120	121	118	119	60,600	119
2013-11-22	119	124	119	120	232,400	120
2013-11-21	119	122	117	118	109,000	118
2013-11-20	119	122	119	119	61,400	119
2013-11-19	122	122	120	121	85,500	121
2013-11-18	123	126	122	123	159,400	123
2013-11-15	124	125	120	121	194,700	121
2013-11-14	121	126	117	119	365,000	119
2013-11-13	114	126	114	119	561,700	119
2013-11-12	113	114	111	114	143,100	114
2013-11-11	116	117	114	114	73,300	114
2013-11-08	114	118	113	116	137,800	116
2013-11-07	117	121	117	118	113,700	118
2013-11-06	119	119	116	118	140,200	118
2013-11-05	119	120	118	118	36,500	118
2013-11-01	121	122	118	118	79,500	118
2013-10-31	123	124	118	123	166,200	123
2013-10-30	129	129	121	123	320,900	123
2013-10-29	127	128	126	126	119,700	126
2013-10-28	129	129	127	128	82,000	128
2013-10-25	133	133	127	130	248,000	130
2013-10-24	131	133	130	130	181,300	130
2013-10-23	132	135	129	133	537,200	133
2013-10-22	132	145	127	130	1,833,800	130
2013-10-21	131	137	129	135	301,900	135
2013-10-18	127	131	126	130	193,900	130
2013-10-17	123	128	123	128	207,300	128
2013-10-16	128	130	122	122	240,000	122
2013-10-15	129	130	126	127	176,500	127
2013-10-11	126	129	125	126	273,300	126
2013-10-10	125	127	122	125	196,900	125
2013-10-09	119	128	119	123	324,200	123
2013-10-08	114	122	112	121	284,000	121
2013-10-07	120	122	115	115	158,300	115
2013-10-04	122	122	118	121	82,700	121
2013-10-03	119	123	118	122	139,100	122
2013-10-02	123	127	119	120	283,700	120
2013-10-01	131	133	125	125	520,600	125
2013-09-30	121	132	121	129	840,300	129
2013-09-27	116	122	115	121	310,700	121
2013-09-26	112	117	111	115	60,300	115
2013-09-25	117	118	112	112	110,500	112
2013-09-24	116	116	115	116	42,200	116
2013-09-20	116	117	113	116	66,900	116
2013-09-19	119	119	114	114	88,800	114
2013-09-18	110	119	109	115	408,500	115
2013-09-17	110	110	108	109	90,100	109
2013-09-13	109	110	108	109	65,500	109
2013-09-12	109	112	109	109	195,000	109
2013-09-11	111	114	110	114	128,300	114
2013-09-10	115	117	108	110	321,700	110
2013-09-09	120	120	109	117	597,600	117
2013-09-06	105	105	101	103	62,600	103
2013-09-05	106	107	104	104	68,500	104
2013-09-04	106	106	102	106	122,300	106
2013-09-03	108	108	103	105	138,400	105
2013-09-02	100	106	98	106	142,200	106
2013-08-30	98	100	97	100	82,500	100
2013-08-29	102	104	98	99	138,700	99
2013-08-28	105	106	97	97	168,400	97
2013-08-27	108	109	107	109	20,300	109
2013-08-26	108	108	104	106	75,600	106
2013-08-23	109	110	108	108	32,500	108
2013-08-22	110	110	107	108	58,000	108
2013-08-21	112	114	110	111	116,800	111
2013-08-20	126	126	111	111	507,100	111
2013-08-19	118	124	116	124	386,100	124
2013-08-16	109	116	108	116	171,000	116
2013-08-15	107	110	107	109	73,600	109
2013-08-14	112	112	106	112	195,600	112
2013-08-13	107	113	107	112	123,200	112
2013-08-12	111	111	107	108	103,300	108
2013-08-09	111	113	109	110	84,800	110
2013-08-08	112	114	111	112	89,600	112
2013-08-07	116	117	112	112	69,700	112
2013-08-06	117	117	114	114	61,800	114
2013-08-05	118	120	115	117	108,300	117
2013-08-02	108	127	108	118	1,236,200	118
2013-08-01	106	107	103	105	87,100	105
2013-07-31	107	110	107	107	50,500	107
2013-07-30	102	112	101	109	82,700	109
2013-07-29	114	114	104	104	199,500	104
2013-07-26	117	117	115	115	101,100	115
2013-07-25	120	120	118	118	47,300	118
2013-07-24	118	122	116	121	143,700	121
2013-07-23	116	119	115	116	105,300	116
2013-07-22	117	123	115	118	167,400	118
2013-07-19	123	124	119	119	106,600	119
2013-07-18	125	125	121	121	107,000	121
2013-07-17	126	126	119	120	159,700	120
2013-07-16	129	130	124	124	179,900	124
2013-07-12	131	132	125	128	136,000	128
2013-07-11	125	131	123	130	281,900	130
2013-07-10	134	134	124	125	236,700	125
2013-07-09	131	134	125	130	456,400	130
2013-07-08	133	142	129	134	803,400	134
2013-07-05	128	132	123	128	1,463,300	128
2013-07-04	113	153	113	138	6,832,900	138
2013-07-03	108	113	106	110	214,200	110
2013-07-02	107	110	101	105	242,800	105
2013-07-01	108	108	103	107	145,000	107
2013-06-28	95	109	94	105	319,900	105
2013-06-27	99	100	82	93	217,100	93
2013-06-26	105	106	93	99	209,500	99
2013-06-25	105	108	102	102	140,700	102
2013-06-24	111	116	108	109	128,200	109
2013-06-21	109	111	105	110	154,000	110
2013-06-20	113	115	112	112	67,100	112
2013-06-19	118	122	112	115	244,900	115
2013-06-18	108	127	108	116	797,700	116
2013-06-17	112	112	107	107	171,900	107
2013-06-14	120	120	110	115	206,900	115
2013-06-13	113	113	108	109	224,800	109
2013-06-12	112	117	110	116	164,000	116
2013-06-11	116	123	112	116	272,300	116
2013-06-10	120	123	115	121	314,400	121
2013-06-07	119	120	97	112	1,035,600	112
2013-06-06	146	146	102	116	1,178,000	116
2013-06-05	154	154	144	149	187,500	149
2013-06-04	150	152	146	151	170,100	151
2013-06-03	156	156	149	150	184,600	150
2013-05-31	155	160	153	156	147,200	156
2013-05-30	157	158	149	150	240,600	150
2013-05-29	154	164	154	162	267,900	162
2013-05-28	154	157	149	154	279,400	154
2013-05-27	152	166	151	160	131,800	160
2013-05-24	164	173	161	167	362,000	167
2013-05-23	173	178	155	164	559,100	164
2013-05-22	181	181	176	177	232,500	177
2013-05-21	189	189	180	182	171,200	182
2013-05-20	188	194	185	189	159,000	189
2013-05-17	180	192	175	187	289,100	187
2013-05-16	182	192	163	180	529,000	180
2013-05-15	203	217	185	192	1,260,200	192
2013-05-14	199	204	196	198	469,500	198
2013-05-13	201	212	198	200	1,300,300	200
2013-05-10	175	218	171	212	5,557,600	212
2013-05-09	170	179	170	171	701,400	171
2013-05-08	175	176	168	169	328,000	169
2013-05-07	177	178	174	174	346,400	174
2013-05-02	172	175	171	172	320,300	172
2013-05-01	172	180	167	172	640,800	172
2013-04-30	165	170	163	168	223,900	168
2013-04-26	168	171	162	165	262,400	165
2013-04-25	170	170	161	166	397,500	166
2013-04-24	178	178	170	171	462,600	171
2013-04-23	181	182	173	174	710,200	174
2013-04-22	170	191	169	186	1,734,400	186
2013-04-19	161	163	159	163	199,400	163
2013-04-18	160	163	158	160	367,100	160
2013-04-17	160	174	159	165	758,200	165
2013-04-16	155	163	152	160	456,700	160
2013-04-15	167	167	149	159	603,100	159
2013-04-12	164	173	163	168	608,100	168
2013-04-11	183	183	162	169	984,400	169
2013-04-10	188	197	169	172	1,645,000	172
2013-04-09	211	245	180	198	5,567,900	198
2013-04-08	164	204	158	203	9,162,400	203
2013-04-05	145	162	135	154	3,980,000	154
2013-04-04	132	135	128	130	562,500	130
2013-04-03	130	139	128	134	916,700	134
2013-04-02	115	128	109	123	598,500	123
2013-04-01	130	144	121	121	1,812,200	121
2013-03-29	134	134	128	129	361,400	129
2013-03-28	131	135	126	135	507,500	135
2013-03-27	125	139	123	132	1,258,900	132
2013-03-26	128	128	123	123	163,500	123
2013-03-25	124	129	124	128	324,500	128
2013-03-22	124	125	122	123	202,200	123
2013-03-21	127	128	124	126	339,600	126
2013-03-19	126	131	126	128	312,600	128
2013-03-18	127	128	125	125	225,400	125
2013-03-15	136	137	127	128	686,600	128
2013-03-14	130	139	130	131	860,700	131
2013-03-13	123	145	121	134	2,686,600	134
2013-03-12	127	127	122	122	308,600	122
2013-03-11	127	129	121	125	614,700	125
2013-03-08	131	133	126	126	579,700	126
2013-03-07	134	140	129	131	1,056,300	131
2013-03-06	145	148	130	136	1,586,000	136
2013-03-05	159	173	137	139	5,905,900	139
2013-03-04	119	156	116	144	7,375,000	144
2013-03-01	114	117	111	113	925,000	113
2013-02-28	109	124	106	111	3,063,700	111
2013-02-27	109	111	106	106	306,100	106
2013-02-26	110	110	106	110	368,300	110
2013-02-25	114	115	110	110	400,000	110
2013-02-22	112	117	110	113	402,400	113
2013-02-21	113	114	110	113	493,000	113
2013-02-20	118	119	110	113	716,000	113
2013-02-19	122	128	115	117	958,200	117
2013-02-18	115	131	111	113	2,976,100	113
2013-02-15	109	119	99	106	2,551,900	106
2013-02-14	111	153	111	129	8,102,900	129
2013-02-13	105	111	102	107	825,700	107
2013-02-12	111	116	106	110	819,200	110
2013-02-08	121	123	108	114	1,722,500	114
2013-02-07	140	140	119	125	1,942,800	125
2013-02-06	144	155	131	140	2,486,000	140
2013-02-05	130	163	127	136	3,331,500	136
2013-02-04	137	182	130	132	7,698,600	132
2013-02-01	110	159	90	147	11,702,500	147
2013-01-31	110	110	110	110	1,162,400	110
2013-01-30	53	80	53	80	3,622,000	80
2013-01-29	56	58	50	50	976,300	50
2013-01-28	6,000	6,100	5,340	6,100	8,816	61
2013-01-25	4,665	5,100	4,630	5,100	10,981	51
2013-01-24	4,310	4,430	4,100	4,400	4,993	44
2013-01-23	4,550	5,170	4,405	4,450	8,326	44.50
2013-01-22	4,100	4,620	4,005	4,620	7,121	46.20
2013-01-21	3,740	4,000	3,715	3,920	6,272	39.20
2013-01-18	3,810	4,150	3,715	3,805	12,189	38.05
2013-01-17	3,510	4,090	3,405	4,090	20,103	40.90
2013-01-16	3,415	3,650	3,215	3,390	12,879	33.90
2013-01-15	3,100	3,210	3,050	3,065	2,517	30.65
2013-01-11	3,190	3,210	2,980	3,050	3,765	30.50
2013-01-10	3,100	3,480	3,100	3,235	15,379	32.35
2013-01-09	3,000	3,090	2,900	3,065	2,456	30.65
2013-01-08	3,050	3,130	2,994	3,090	2,138	30.90
2013-01-07	2,980	3,140	2,849	2,996	2,533	29.96
2013-01-04	3,250	3,290	2,976	3,015	5,999	30.15

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

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

8912 (株)エリアクエスト の時系列データ [2013年度]

8912 (株)エリアクエストの時系列データ [2013年度]