8912 (株)エリアクエストの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	105	108	104	106	240,600	106
2016-12-29	104	111	103	105	1,056,700	105
2016-12-28	102	104	102	103	99,200	103
2016-12-27	103	104	102	102	296,000	102
2016-12-26	104	105	103	104	80,400	104
2016-12-22	108	108	104	104	95,100	104
2016-12-21	106	108	106	107	61,000	107
2016-12-20	108	108	106	106	77,000	106
2016-12-19	107	108	106	108	167,600	108
2016-12-16	108	108	106	107	37,700	107
2016-12-15	108	109	106	107	34,200	107
2016-12-14	107	108	107	107	59,700	107
2016-12-13	107	109	106	108	83,300	108
2016-12-12	107	111	106	107	516,400	107
2016-12-09	106	109	105	107	401,900	107
2016-12-08	107	107	105	106	253,600	106
2016-12-07	104	110	104	105	556,200	105
2016-12-06	103	105	102	103	60,700	103
2016-12-05	103	104	102	103	233,800	103
2016-12-02	102	103	100	101	218,400	101
2016-12-01	104	104	101	101	93,400	101
2016-11-30	104	104	102	104	152,900	104
2016-11-29	105	106	104	105	18,200	105
2016-11-28	105	106	104	106	32,600	106
2016-11-25	106	106	104	105	55,500	105
2016-11-24	106	106	104	106	139,800	106
2016-11-22	102	105	102	105	145,400	105
2016-11-21	102	102	101	102	28,300	102
2016-11-18	101	102	101	101	73,900	101
2016-11-17	100	101	100	101	32,100	101
2016-11-16	101	101	100	101	30,200	101
2016-11-15	100	101	100	100	27,900	100
2016-11-14	100	101	99	101	65,900	101
2016-11-11	102	102	100	100	96,700	100
2016-11-10	100	100	100	100	54,800	100
2016-11-09	101	101	96	98	134,500	98
2016-11-08	100	101	100	101	34,100	101
2016-11-07	100	101	99	101	55,300	101
2016-11-04	100	101	98	100	119,900	100
2016-11-02	102	102	100	101	64,100	101
2016-11-01	101	103	101	102	33,700	102
2016-10-31	101	103	101	101	96,400	101
2016-10-28	100	102	100	101	80,500	101
2016-10-27	101	101	100	101	12,300	101
2016-10-26	100	101	100	100	31,400	100
2016-10-25	102	102	99	100	55,500	100
2016-10-24	100	101	100	101	31,000	101
2016-10-21	99	101	99	100	36,300	100
2016-10-20	101	101	100	100	42,200	100
2016-10-19	100	101	99	101	33,400	101
2016-10-17	100	101	100	100	49,900	100
2016-10-13	100	101	99	100	33,000	100
2016-10-12	99	101	99	101	80,900	101
2016-10-11	100	101	99	100	47,700	100
2016-10-07	100	101	99	100	22,700	100
2016-10-06	101	101	100	101	7,700	101
2016-10-05	100	102	100	100	36,300	100
2016-10-04	100	101	100	101	17,100	101
2016-10-03	99	100	99	100	36,800	100
2016-09-30	99	100	98	99	63,800	99
2016-09-29	99	101	99	99	106,500	99
2016-09-28	99	100	99	99	31,200	99
2016-09-27	99	100	98	99	22,000	99
2016-09-26	101	101	99	100	38,800	100
2016-09-23	101	101	100	100	11,000	100
2016-09-21	98	100	98	100	48,100	100
2016-09-20	99	100	98	99	16,700	99
2016-09-16	99	100	98	100	26,500	100
2016-09-15	102	102	96	99	275,300	99
2016-09-14	101	104	101	101	56,500	101
2016-09-13	102	103	102	102	6,600	102
2016-09-12	102	104	102	102	44,000	102
2016-09-09	104	104	102	103	32,800	103
2016-09-08	104	104	102	103	74,800	103
2016-09-07	103	104	102	104	29,000	104
2016-09-06	103	104	102	103	66,700	103
2016-09-05	103	104	102	103	10,200	103
2016-09-02	103	104	102	103	27,100	103
2016-09-01	104	104	103	103	35,300	103
2016-08-31	104	104	103	103	27,000	103
2016-08-30	104	104	102	103	43,300	103
2016-08-29	101	105	101	105	84,300	105
2016-08-26	103	103	101	101	54,700	101
2016-08-25	103	104	102	103	27,400	103
2016-08-24	104	104	102	102	82,100	102
2016-08-23	104	105	103	104	52,500	104
2016-08-22	106	106	103	105	145,500	105
2016-08-19	113	115	103	105	1,192,500	105
2016-08-18	106	107	105	106	60,400	106
2016-08-17	106	107	105	106	42,500	106
2016-08-16	105	106	105	106	69,700	106
2016-08-15	105	105	103	104	34,600	104
2016-08-12	103	104	102	104	35,600	104
2016-08-10	103	104	102	103	32,400	103
2016-08-09	103	103	102	103	28,700	103
2016-08-08	102	103	101	103	15,100	103
2016-08-05	102	102	100	102	39,000	102
2016-08-04	101	102	101	101	81,800	101
2016-08-03	102	102	100	101	37,500	101
2016-08-02	103	103	101	102	86,000	102
2016-08-01	103	104	101	102	120,100	102
2016-07-29	104	105	100	103	197,800	103
2016-07-28	103	105	102	104	67,500	104
2016-07-27	103	107	103	105	195,700	105
2016-07-26	105	105	102	103	77,300	103
2016-07-25	104	106	103	104	52,000	104
2016-07-22	103	105	102	103	78,000	103
2016-07-21	102	104	102	104	109,700	104
2016-07-20	103	104	100	104	266,500	104
2016-07-19	113	113	103	105	452,900	105
2016-07-15	112	114	108	112	558,800	112
2016-07-14	101	112	99	109	790,500	109
2016-07-13	102	103	100	100	128,200	100
2016-07-12	101	102	100	102	72,800	102
2016-07-11	100	101	99	100	53,100	100
2016-07-08	100	100	98	99	37,700	99
2016-07-07	101	101	99	99	78,700	99
2016-07-06	103	104	99	100	80,800	100
2016-07-05	103	104	103	104	28,700	104
2016-07-04	103	103	101	102	30,600	102
2016-07-01	103	104	101	102	55,200	102
2016-06-30	102	103	101	102	45,400	102
2016-06-29	101	103	100	101	42,900	101
2016-06-28	97	101	97	100	47,000	100
2016-06-27	96	99	95	99	84,500	99
2016-06-24	102	103	93	95	159,000	95
2016-06-23	102	103	100	102	24,000	102
2016-06-22	103	103	102	102	11,700	102
2016-06-21	102	105	101	103	64,900	103
2016-06-20	100	101	99	100	62,400	100
2016-06-17	98	100	98	98	46,200	98
2016-06-16	103	104	97	97	152,100	97
2016-06-15	102	105	102	103	13,200	103
2016-06-14	107	107	102	102	116,000	102
2016-06-13	108	108	107	107	103,100	107
2016-06-10	110	110	109	109	40,200	109
2016-06-09	110	111	109	109	20,600	109
2016-06-08	112	112	110	111	67,200	111
2016-06-07	109	112	109	110	88,300	110
2016-06-06	108	110	108	109	83,400	109
2016-06-03	108	110	108	108	72,100	108
2016-06-02	110	110	107	108	27,400	108
2016-06-01	109	111	109	110	67,400	110
2016-05-31	109	110	108	109	23,000	109
2016-05-30	108	109	107	109	26,300	109
2016-05-27	108	109	107	108	73,100	108
2016-05-26	111	112	104	109	406,600	109
2016-05-25	111	113	111	112	59,200	112
2016-05-24	113	113	111	111	87,400	111
2016-05-23	114	114	111	112	161,300	112
2016-05-20	110	112	110	112	68,800	112
2016-05-19	112	113	110	110	44,200	110
2016-05-18	112	114	110	110	70,300	110
2016-05-17	112	112	111	112	39,800	112
2016-05-16	114	114	111	112	74,800	112
2016-05-13	112	115	111	112	84,300	112
2016-05-12	113	118	112	112	329,600	112
2016-05-11	112	113	111	111	50,900	111
2016-05-10	111	113	110	112	55,400	112
2016-05-09	109	112	109	111	90,300	111
2016-05-06	108	109	108	109	46,500	109
2016-05-02	108	109	107	109	59,500	109
2016-04-28	113	113	109	110	160,100	110
2016-04-27	111	113	110	112	82,400	112
2016-04-26	113	114	109	111	201,700	111
2016-04-25	115	116	112	113	145,900	113
2016-04-22	112	115	112	115	140,000	115
2016-04-21	112	116	111	113	312,400	113
2016-04-20	109	111	107	110	178,700	110
2016-04-19	107	109	106	107	269,700	107
2016-04-18	110	110	106	107	225,400	107
2016-04-15	116	116	110	113	234,300	113
2016-04-14	117	118	114	114	254,200	114
2016-04-13	119	120	117	117	169,500	117
2016-04-12	120	122	118	119	255,800	119
2016-04-11	117	120	116	120	220,300	120
2016-04-08	114	121	112	119	404,600	119
2016-04-07	118	118	114	116	214,100	116
2016-04-06	119	123	114	117	996,500	117
2016-04-05	112	119	108	117	983,600	117
2016-04-04	110	113	110	112	122,400	112
2016-04-01	112	114	109	109	429,500	109
2016-03-31	108	113	108	110	211,700	110
2016-03-30	109	110	107	107	39,600	107
2016-03-29	108	110	106	109	93,700	109
2016-03-28	109	110	106	107	73,100	107
2016-03-25	110	110	108	108	23,900	108
2016-03-24	109	110	108	108	78,700	108
2016-03-23	110	111	109	109	63,700	109
2016-03-22	109	111	109	109	83,100	109
2016-03-18	111	111	108	109	98,800	109
2016-03-17	110	115	109	109	491,300	109
2016-03-16	111	111	109	109	109,600	109
2016-03-15	111	112	109	111	180,300	111
2016-03-14	112	113	109	109	233,700	109
2016-03-11	110	111	108	110	154,600	110
2016-03-10	106	115	106	109	934,700	109
2016-03-09	108	109	102	102	363,600	102
2016-03-08	112	113	110	110	118,000	110
2016-03-07	114	116	111	113	711,000	113
2016-03-04	103	120	103	112	6,293,200	112
2016-03-03	98	101	98	99	92,500	99
2016-03-02	97	99	96	96	87,800	96
2016-03-01	94	96	94	96	45,500	96
2016-02-29	97	98	94	94	95,700	94
2016-02-26	98	99	94	96	96,000	96
2016-02-25	96	98	94	97	76,700	97
2016-02-24	95	97	95	96	68,200	96
2016-02-23	100	100	97	97	68,400	97
2016-02-22	98	100	97	100	61,400	100
2016-02-19	96	98	95	97	45,200	97
2016-02-18	96	97	95	96	67,600	96
2016-02-17	94	97	93	93	551,500	93
2016-02-16	97	101	95	99	83,200	99
2016-02-15	96	99	93	96	187,100	96
2016-02-12	95	95	85	89	154,400	89
2016-02-10	99	100	93	98	115,400	98
2016-02-09	101	103	98	98	171,600	98
2016-02-08	103	106	102	106	63,700	106
2016-02-05	105	106	104	104	44,200	104
2016-02-04	108	110	107	107	43,000	107
2016-02-03	110	112	107	110	72,000	110
2016-02-02	113	114	110	111	77,200	111
2016-02-01	114	120	112	114	441,000	114
2016-01-29	103	112	103	110	259,100	110
2016-01-28	104	105	103	104	13,300	104
2016-01-27	104	106	104	104	20,000	104
2016-01-26	103	104	102	103	17,900	103
2016-01-25	106	106	103	105	46,200	105
2016-01-22	104	106	103	105	44,200	105
2016-01-21	103	106	100	100	75,200	100
2016-01-20	109	109	104	104	48,000	104
2016-01-19	108	110	107	108	31,800	108
2016-01-18	108	109	104	108	104,200	108
2016-01-15	114	114	111	111	113,900	111
2016-01-14	113	114	112	113	124,100	113
2016-01-13	114	116	113	115	81,900	115
2016-01-12	115	115	111	113	117,200	113
2016-01-08	117	118	113	116	164,800	116
2016-01-07	119	128	114	117	893,900	117
2016-01-06	114	121	114	116	215,200	116
2016-01-05	112	114	111	113	69,400	113
2016-01-04	112	114	112	113	25,600	113

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 [2016年度]

8912 (株)エリアクエストの時系列データ [2016年度]