8912 (株)エリアクエストの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	112	113	111	112	76,700	112
2015-12-29	114	114	111	113	13,700	113
2015-12-28	109	115	109	112	28,200	112
2015-12-25	111	112	109	111	115,700	111
2015-12-24	114	114	111	111	77,500	111
2015-12-22	113	114	112	113	77,400	113
2015-12-21	115	117	114	114	103,800	114
2015-12-18	118	119	115	115	68,700	115
2015-12-17	118	119	117	117	28,800	117
2015-12-16	117	119	116	117	84,300	117
2015-12-15	118	120	115	116	171,400	116
2015-12-14	120	120	118	120	79,800	120
2015-12-11	121	123	119	121	95,200	121
2015-12-10	122	123	121	122	46,400	122
2015-12-09	122	124	122	123	49,600	123
2015-12-08	123	127	123	123	129,000	123
2015-12-07	123	125	123	125	36,200	125
2015-12-04	124	125	123	123	82,200	123
2015-12-03	126	126	124	126	106,500	126
2015-12-02	126	128	126	127	40,300	127
2015-12-01	125	126	125	126	24,900	126
2015-11-30	124	126	124	124	43,500	124
2015-11-27	124	125	123	124	43,900	124
2015-11-26	125	125	122	123	86,100	123
2015-11-25	125	126	124	124	36,300	124
2015-11-24	125	126	122	125	95,600	125
2015-11-20	124	125	123	125	11,600	125
2015-11-19	125	126	124	124	29,800	124
2015-11-18	126	127	124	124	37,400	124
2015-11-17	129	129	125	125	71,600	125
2015-11-16	127	129	125	127	47,000	127
2015-11-13	128	130	125	125	103,300	125
2015-11-12	128	129	127	128	45,700	128
2015-11-11	127	129	126	129	40,200	129
2015-11-10	126	127	125	127	40,000	127
2015-11-09	126	126	124	126	16,200	126
2015-11-06	124	126	124	125	17,100	125
2015-11-05	125	126	124	124	24,100	124
2015-11-04	125	127	124	125	33,500	125
2015-11-02	125	126	124	125	24,300	125
2015-10-30	125	127	125	126	29,100	126
2015-10-29	127	129	124	126	72,100	126
2015-10-28	127	129	126	128	33,400	128
2015-10-27	127	128	126	127	22,000	127
2015-10-26	130	131	127	127	118,300	127
2015-10-23	124	133	123	128	276,900	128
2015-10-22	124	124	122	124	35,000	124
2015-10-21	120	123	120	122	35,800	122
2015-10-20	124	124	120	120	64,000	120
2015-10-19	122	125	122	124	32,600	124
2015-10-16	125	126	121	122	114,000	122
2015-10-15	120	124	120	124	73,800	124
2015-10-14	122	122	121	122	23,400	122
2015-10-13	123	123	121	123	38,200	123
2015-10-09	123	124	122	123	40,400	123
2015-10-08	123	123	120	122	36,700	122
2015-10-07	124	124	119	122	68,600	122
2015-10-06	125	126	122	123	41,300	123
2015-10-05	122	124	121	124	43,900	124
2015-10-02	120	122	119	120	22,700	120
2015-10-01	117	123	117	118	122,600	118
2015-09-30	116	118	116	118	30,200	118
2015-09-29	115	117	113	116	34,300	116
2015-09-28	118	119	117	119	17,700	119
2015-09-25	116	118	113	118	192,000	118
2015-09-24	117	119	116	116	26,300	116
2015-09-18	118	120	117	119	53,500	119
2015-09-17	119	121	119	121	54,100	121
2015-09-16	120	122	118	121	99,000	121
2015-09-15	119	119	118	119	24,300	119
2015-09-14	118	120	117	119	43,400	119
2015-09-11	117	119	116	118	76,100	118
2015-09-10	115	117	113	117	69,300	117
2015-09-09	114	120	114	118	131,200	118
2015-09-08	116	117	111	113	39,700	113
2015-09-07	114	115	111	114	98,600	114
2015-09-04	121	121	113	116	124,500	116
2015-09-03	123	124	121	121	50,300	121
2015-09-02	116	122	116	121	85,500	121
2015-09-01	127	127	120	120	136,700	120
2015-08-31	129	130	126	128	117,000	128
2015-08-28	127	129	126	128	120,800	128
2015-08-27	128	128	124	124	107,700	124
2015-08-26	119	124	117	123	192,400	123
2015-08-25	113	125	111	117	355,900	117
2015-08-24	125	132	109	123	542,400	123
2015-08-21	133	137	132	135	350,400	135
2015-08-20	152	153	137	137	430,100	137
2015-08-19	150	152	149	150	97,300	150
2015-08-18	153	153	148	150	175,400	150
2015-08-17	153	153	151	153	126,500	153
2015-08-14	149	152	149	152	97,300	152
2015-08-13	152	152	148	149	102,000	149
2015-08-12	152	153	146	152	313,900	152
2015-08-11	155	159	148	151	752,400	151
2015-08-10	146	155	146	154	506,500	154
2015-08-07	148	151	146	146	172,700	146
2015-08-06	153	155	150	150	250,500	150
2015-08-05	143	157	143	156	1,005,700	156
2015-08-04	145	145	142	144	99,800	144
2015-08-03	143	144	142	143	61,700	143
2015-07-31	149	150	144	145	131,400	145
2015-07-30	151	153	149	149	168,000	149
2015-07-29	151	151	145	151	529,100	151
2015-07-28	142	151	140	150	419,200	150
2015-07-27	143	149	140	145	690,600	145
2015-07-24	140	142	137	142	321,400	142
2015-07-23	138	139	137	137	61,500	137
2015-07-22	138	139	137	138	37,000	138
2015-07-21	139	139	136	139	50,100	139
2015-07-17	139	139	137	138	84,300	138
2015-07-16	136	138	136	138	86,500	138
2015-07-15	136	136	135	135	21,500	135
2015-07-14	135	136	133	135	69,800	135
2015-07-13	128	133	127	132	67,700	132
2015-07-10	128	132	126	128	112,100	128
2015-07-09	125	127	120	125	296,800	125
2015-07-08	137	137	130	130	167,800	130
2015-07-07	135	138	135	137	32,100	137
2015-07-06	133	136	133	135	62,300	135
2015-07-03	137	138	136	137	55,000	137
2015-07-02	138	139	137	137	73,000	137
2015-07-01	134	137	134	137	86,600	137
2015-06-30	132	137	132	137	126,200	137
2015-06-29	136	137	130	134	198,100	134
2015-06-26	139	141	137	140	171,800	140
2015-06-25	142	142	139	139	105,000	139
2015-06-24	146	146	141	142	160,800	142
2015-06-23	141	150	141	144	1,172,700	144
2015-06-22	138	141	137	139	93,100	139
2015-06-19	138	139	136	137	78,300	137
2015-06-18	138	139	137	137	59,500	137
2015-06-17	140	141	137	139	92,300	139
2015-06-16	139	141	139	140	89,100	140
2015-06-15	139	141	138	139	70,300	139
2015-06-12	142	142	140	141	56,900	141
2015-06-11	140	142	139	141	43,900	141
2015-06-10	139	141	139	139	56,000	139
2015-06-09	139	143	139	139	70,100	139
2015-06-08	141	143	138	141	239,600	141
2015-06-05	149	153	142	143	923,000	143
2015-06-04	139	145	139	143	546,300	143
2015-06-03	137	138	134	138	175,500	138
2015-06-02	135	138	135	136	51,100	136
2015-06-01	133	136	132	135	71,500	135
2015-05-29	133	134	132	133	126,800	133
2015-05-28	136	137	133	133	119,300	133
2015-05-27	136	136	134	136	88,700	136
2015-05-26	135	136	135	135	59,600	135
2015-05-25	137	137	135	135	55,400	135
2015-05-22	137	137	134	135	128,000	135
2015-05-21	139	140	135	137	117,800	137
2015-05-20	136	139	136	139	72,100	139
2015-05-19	135	137	134	136	86,700	136
2015-05-18	133	135	133	133	146,000	133
2015-05-15	147	147	134	135	653,300	135
2015-05-14	145	147	143	146	213,400	146
2015-05-13	155	157	145	145	523,200	145
2015-05-12	158	165	154	154	823,400	154
2015-05-11	151	161	149	160	638,200	160
2015-05-08	146	152	146	151	346,600	151
2015-05-07	148	149	145	148	131,400	148
2015-05-01	149	149	142	148	671,700	148
2015-04-30	155	155	149	149	791,300	149
2015-04-28	145	158	144	157	2,465,000	157
2015-04-27	142	147	141	145	296,100	145
2015-04-24	138	146	138	142	490,000	142
2015-04-23	139	150	137	141	1,466,900	141
2015-04-22	134	141	134	141	819,200	141
2015-04-21	135	137	132	133	532,100	133
2015-04-20	131	134	131	133	103,400	133
2015-04-17	131	135	130	134	359,900	134
2015-04-16	133	137	131	131	406,200	131
2015-04-15	132	134	130	132	229,100	132
2015-04-14	131	133	131	131	105,500	131
2015-04-13	129	134	129	131	223,700	131
2015-04-10	130	131	129	129	206,500	129
2015-04-09	133	135	130	130	380,800	130
2015-04-08	133	139	132	133	740,400	133
2015-04-07	131	136	130	132	1,338,500	132
2015-04-06	128	132	128	130	295,800	130
2015-04-03	129	129	126	127	275,400	127
2015-04-02	132	133	128	129	300,900	129
2015-04-01	132	135	130	131	359,600	131
2015-03-31	136	137	130	131	399,400	131
2015-03-30	130	135	128	135	598,300	135
2015-03-27	130	133	128	130	606,800	130
2015-03-26	133	134	131	131	450,100	131
2015-03-25	134	136	132	134	856,100	134
2015-03-24	141	146	132	138	4,236,000	138
2015-03-23	143	145	137	137	2,461,700	137
2015-03-20	156	178	147	148	11,984,400	148
2015-03-19	155	155	140	148	7,900,700	148
2015-03-18	131	169	128	167	19,821,000	167
2015-03-17	124	140	123	131	2,180,800	131
2015-03-16	122	123	120	123	92,000	123
2015-03-13	123	123	120	123	153,800	123
2015-03-12	120	124	120	123	132,400	123
2015-03-11	116	120	116	120	64,200	120
2015-03-10	120	120	118	119	80,900	119
2015-03-09	122	122	119	119	69,100	119
2015-03-06	120	122	119	121	79,300	121
2015-03-05	121	122	119	121	87,000	121
2015-03-04	122	122	119	121	105,500	121
2015-03-03	124	125	120	123	149,300	123
2015-03-02	123	125	122	123	133,300	123
2015-02-27	121	123	121	122	67,100	122
2015-02-26	121	124	120	123	48,000	123
2015-02-25	122	122	119	122	159,700	122
2015-02-24	120	124	119	123	331,100	123
2015-02-23	119	120	118	120	116,700	120
2015-02-20	119	120	118	119	41,500	119
2015-02-19	120	120	117	118	151,100	118
2015-02-18	117	120	116	119	143,000	119
2015-02-17	116	117	115	117	97,500	117
2015-02-16	117	117	115	116	118,600	116
2015-02-13	121	121	115	118	316,500	118
2015-02-12	120	125	119	120	522,500	120
2015-02-10	114	125	114	120	1,220,900	120
2015-02-09	115	115	112	114	259,100	114
2015-02-06	117	117	113	114	296,200	114
2015-02-05	112	126	111	115	1,131,800	115
2015-02-04	112	114	111	112	79,300	112
2015-02-03	112	113	110	111	129,300	111
2015-02-02	114	115	112	113	133,200	113
2015-01-30	115	116	113	114	127,800	114
2015-01-29	117	118	113	114	376,700	114
2015-01-28	113	128	112	119	2,221,400	119
2015-01-27	113	114	112	113	47,600	113
2015-01-26	113	113	111	112	28,000	112
2015-01-23	115	115	111	113	97,800	113
2015-01-22	115	116	113	113	49,400	113
2015-01-21	113	117	112	115	201,100	115
2015-01-20	111	113	111	111	103,200	111
2015-01-19	110	111	109	111	55,700	111
2015-01-16	111	112	108	110	126,200	110
2015-01-15	109	114	108	111	206,000	111
2015-01-14	109	110	108	110	44,400	110
2015-01-13	108	109	108	109	9,900	109
2015-01-09	110	111	109	109	43,900	109
2015-01-08	111	112	109	109	39,800	109
2015-01-07	109	111	109	110	90,200	110
2015-01-06	111	112	111	111	54,800	111
2015-01-05	113	113	111	112	47,200	112

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 [2015年度]

8912 (株)エリアクエストの時系列データ [2015年度]