8912 (株)エリアクエスト の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 241 | 251 | 236 | 247 | 585,500 | 247 |
2017-12-28 | 245 | 245 | 240 | 242 | 219,700 | 242 |
2017-12-27 | 231 | 245 | 231 | 240 | 445,800 | 240 |
2017-12-26 | 241 | 245 | 234 | 235 | 522,600 | 235 |
2017-12-25 | 245 | 252 | 241 | 243 | 677,800 | 243 |
2017-12-22 | 249 | 252 | 241 | 246 | 423,800 | 246 |
2017-12-21 | 248 | 252 | 239 | 251 | 580,600 | 251 |
2017-12-20 | 245 | 248 | 237 | 245 | 585,700 | 245 |
2017-12-19 | 245 | 252 | 241 | 247 | 706,500 | 247 |
2017-12-18 | 254 | 263 | 246 | 246 | 1,129,200 | 246 |
2017-12-15 | 272 | 273 | 252 | 253 | 1,755,700 | 253 |
2017-12-14 | 261 | 277 | 259 | 274 | 2,320,600 | 274 |
2017-12-13 | 253 | 264 | 245 | 264 | 1,561,700 | 264 |
2017-12-12 | 248 | 259 | 246 | 255 | 1,794,300 | 255 |
2017-12-11 | 240 | 246 | 236 | 244 | 749,600 | 244 |
2017-12-08 | 236 | 261 | 235 | 240 | 3,834,600 | 240 |
2017-12-07 | 224 | 243 | 224 | 238 | 1,189,200 | 238 |
2017-12-06 | 229 | 241 | 223 | 224 | 1,491,800 | 224 |
2017-12-05 | 224 | 231 | 221 | 229 | 726,000 | 229 |
2017-12-04 | 230 | 234 | 223 | 225 | 996,800 | 225 |
2017-12-01 | 233 | 244 | 229 | 234 | 1,674,300 | 234 |
2017-11-30 | 240 | 241 | 231 | 235 | 1,783,800 | 235 |
2017-11-29 | 243 | 258 | 234 | 245 | 7,601,800 | 245 |
2017-11-28 | 222 | 288 | 216 | 259 | 31,780,600 | 259 |
2017-11-27 | 230 | 231 | 215 | 218 | 2,544,700 | 218 |
2017-11-24 | 227 | 243 | 216 | 224 | 13,908,200 | 224 |
2017-11-22 | 196 | 226 | 194 | 220 | 17,952,800 | 220 |
2017-11-21 | 185 | 198 | 181 | 192 | 2,208,600 | 192 |
2017-11-20 | 184 | 187 | 177 | 186 | 1,484,700 | 186 |
2017-11-17 | 182 | 183 | 176 | 180 | 853,200 | 180 |
2017-11-16 | 177 | 187 | 175 | 179 | 2,647,900 | 179 |
2017-11-15 | 180 | 182 | 171 | 178 | 2,354,800 | 178 |
2017-11-13 | 153 | 201 | 151 | 187 | 25,510,800 | 187 |
2017-11-10 | 147 | 151 | 146 | 151 | 115,200 | 151 |
2017-11-09 | 150 | 150 | 147 | 148 | 82,400 | 148 |
2017-11-08 | 146 | 150 | 146 | 149 | 105,100 | 149 |
2017-11-07 | 150 | 151 | 148 | 148 | 66,900 | 148 |
2017-11-06 | 150 | 151 | 149 | 150 | 74,800 | 150 |
2017-11-02 | 153 | 153 | 149 | 149 | 182,400 | 149 |
2017-11-01 | 154 | 154 | 152 | 153 | 41,200 | 153 |
2017-10-31 | 153 | 153 | 151 | 152 | 34,800 | 152 |
2017-10-30 | 154 | 154 | 151 | 153 | 70,900 | 153 |
2017-10-27 | 151 | 154 | 151 | 154 | 90,500 | 154 |
2017-10-26 | 153 | 153 | 151 | 151 | 52,500 | 151 |
2017-10-25 | 154 | 154 | 152 | 154 | 48,700 | 154 |
2017-10-24 | 154 | 154 | 152 | 153 | 99,600 | 153 |
2017-10-23 | 154 | 155 | 152 | 154 | 69,400 | 154 |
2017-10-20 | 151 | 154 | 151 | 153 | 83,100 | 153 |
2017-10-19 | 156 | 156 | 150 | 151 | 229,500 | 151 |
2017-10-18 | 157 | 157 | 154 | 156 | 113,100 | 156 |
2017-10-17 | 159 | 160 | 157 | 157 | 48,200 | 157 |
2017-10-16 | 160 | 161 | 158 | 158 | 132,100 | 158 |
2017-10-13 | 157 | 160 | 156 | 160 | 155,500 | 160 |
2017-10-12 | 157 | 159 | 156 | 157 | 81,900 | 157 |
2017-10-11 | 158 | 161 | 156 | 156 | 134,400 | 156 |
2017-10-10 | 152 | 158 | 151 | 157 | 111,200 | 157 |
2017-10-06 | 156 | 156 | 152 | 152 | 147,700 | 152 |
2017-10-05 | 158 | 159 | 155 | 155 | 135,700 | 155 |
2017-10-04 | 160 | 162 | 157 | 159 | 227,700 | 159 |
2017-10-03 | 158 | 160 | 155 | 157 | 285,300 | 157 |
2017-10-02 | 153 | 157 | 153 | 156 | 79,000 | 156 |
2017-09-29 | 157 | 157 | 154 | 155 | 60,900 | 155 |
2017-09-28 | 157 | 158 | 156 | 158 | 130,000 | 158 |
2017-09-27 | 152 | 157 | 152 | 156 | 155,900 | 156 |
2017-09-26 | 152 | 153 | 150 | 152 | 66,800 | 152 |
2017-09-25 | 152 | 154 | 150 | 152 | 148,200 | 152 |
2017-09-22 | 154 | 154 | 148 | 149 | 186,600 | 149 |
2017-09-21 | 152 | 154 | 151 | 152 | 109,600 | 152 |
2017-09-20 | 153 | 153 | 151 | 151 | 109,600 | 151 |
2017-09-19 | 151 | 154 | 151 | 154 | 204,200 | 154 |
2017-09-15 | 146 | 148 | 145 | 148 | 77,900 | 148 |
2017-09-14 | 151 | 152 | 145 | 145 | 218,800 | 145 |
2017-09-13 | 150 | 153 | 150 | 151 | 115,100 | 151 |
2017-09-12 | 147 | 150 | 146 | 149 | 143,000 | 149 |
2017-09-11 | 144 | 147 | 143 | 146 | 70,500 | 146 |
2017-09-08 | 142 | 146 | 141 | 143 | 95,700 | 143 |
2017-09-07 | 144 | 145 | 142 | 142 | 119,700 | 142 |
2017-09-06 | 140 | 144 | 135 | 144 | 338,000 | 144 |
2017-09-05 | 150 | 150 | 141 | 143 | 336,800 | 143 |
2017-09-04 | 155 | 155 | 147 | 150 | 504,800 | 150 |
2017-09-01 | 162 | 165 | 154 | 154 | 1,781,600 | 154 |
2017-08-31 | 146 | 156 | 146 | 152 | 397,300 | 152 |
2017-08-30 | 146 | 148 | 145 | 146 | 113,000 | 146 |
2017-08-29 | 144 | 146 | 142 | 145 | 119,500 | 145 |
2017-08-28 | 144 | 147 | 143 | 145 | 99,500 | 145 |
2017-08-25 | 148 | 148 | 144 | 145 | 184,300 | 145 |
2017-08-24 | 144 | 148 | 144 | 148 | 134,900 | 148 |
2017-08-23 | 144 | 145 | 143 | 144 | 56,500 | 144 |
2017-08-22 | 142 | 143 | 140 | 142 | 73,600 | 142 |
2017-08-21 | 145 | 145 | 139 | 143 | 160,900 | 143 |
2017-08-18 | 145 | 147 | 142 | 145 | 288,400 | 145 |
2017-08-17 | 146 | 153 | 145 | 148 | 621,400 | 148 |
2017-08-16 | 142 | 146 | 142 | 145 | 231,700 | 145 |
2017-08-15 | 144 | 146 | 142 | 144 | 209,600 | 144 |
2017-08-14 | 148 | 148 | 139 | 141 | 295,300 | 141 |
2017-08-10 | 162 | 167 | 143 | 145 | 1,268,400 | 145 |
2017-08-09 | 168 | 169 | 158 | 163 | 518,100 | 163 |
2017-08-08 | 171 | 179 | 168 | 169 | 1,053,600 | 169 |
2017-08-07 | 165 | 169 | 163 | 169 | 570,600 | 169 |
2017-08-04 | 160 | 163 | 159 | 162 | 255,800 | 162 |
2017-08-03 | 155 | 161 | 154 | 159 | 443,500 | 159 |
2017-08-02 | 152 | 156 | 152 | 154 | 88,100 | 154 |
2017-08-01 | 155 | 155 | 150 | 153 | 225,800 | 153 |
2017-07-31 | 155 | 159 | 151 | 156 | 134,400 | 156 |
2017-07-28 | 157 | 158 | 152 | 153 | 192,800 | 153 |
2017-07-27 | 161 | 162 | 157 | 157 | 282,000 | 157 |
2017-07-26 | 161 | 164 | 160 | 161 | 202,100 | 161 |
2017-07-25 | 162 | 163 | 160 | 161 | 161,900 | 161 |
2017-07-24 | 163 | 165 | 160 | 162 | 361,700 | 162 |
2017-07-21 | 156 | 161 | 155 | 160 | 337,200 | 160 |
2017-07-20 | 153 | 155 | 153 | 155 | 108,700 | 155 |
2017-07-19 | 151 | 155 | 149 | 153 | 175,700 | 153 |
2017-07-18 | 156 | 156 | 146 | 151 | 520,000 | 151 |
2017-07-14 | 164 | 164 | 156 | 156 | 418,600 | 156 |
2017-07-13 | 164 | 164 | 159 | 163 | 803,600 | 163 |
2017-07-12 | 153 | 162 | 153 | 161 | 452,800 | 161 |
2017-07-11 | 161 | 164 | 152 | 155 | 1,038,500 | 155 |
2017-07-10 | 158 | 166 | 156 | 161 | 1,171,500 | 161 |
2017-07-07 | 153 | 164 | 148 | 159 | 4,199,400 | 159 |
2017-07-06 | 146 | 149 | 145 | 148 | 613,400 | 148 |
2017-07-05 | 144 | 147 | 139 | 145 | 521,700 | 145 |
2017-07-04 | 146 | 150 | 139 | 143 | 1,055,300 | 143 |
2017-07-03 | 139 | 150 | 137 | 146 | 1,316,200 | 146 |
2017-06-30 | 132 | 136 | 132 | 134 | 133,100 | 134 |
2017-06-29 | 130 | 134 | 130 | 133 | 134,900 | 133 |
2017-06-28 | 132 | 132 | 130 | 130 | 117,300 | 130 |
2017-06-27 | 135 | 135 | 132 | 134 | 177,900 | 134 |
2017-06-26 | 132 | 135 | 130 | 135 | 336,900 | 135 |
2017-06-23 | 138 | 139 | 132 | 135 | 614,300 | 135 |
2017-06-22 | 140 | 141 | 138 | 139 | 446,100 | 139 |
2017-06-21 | 141 | 144 | 138 | 139 | 695,400 | 139 |
2017-06-20 | 140 | 146 | 137 | 144 | 2,099,300 | 144 |
2017-06-19 | 128 | 169 | 128 | 143 | 17,074,700 | 143 |
2017-06-16 | 120 | 125 | 120 | 123 | 398,400 | 123 |
2017-06-15 | 118 | 120 | 118 | 120 | 58,900 | 120 |
2017-06-14 | 119 | 119 | 118 | 119 | 50,500 | 119 |
2017-06-13 | 119 | 119 | 118 | 118 | 65,200 | 118 |
2017-06-12 | 120 | 120 | 118 | 120 | 64,900 | 120 |
2017-06-09 | 118 | 120 | 118 | 119 | 88,300 | 119 |
2017-06-08 | 119 | 120 | 118 | 118 | 67,300 | 118 |
2017-06-07 | 116 | 119 | 116 | 118 | 60,800 | 118 |
2017-06-06 | 120 | 121 | 116 | 118 | 167,500 | 118 |
2017-06-05 | 119 | 120 | 118 | 119 | 142,200 | 119 |
2017-06-02 | 117 | 120 | 116 | 117 | 435,200 | 117 |
2017-06-01 | 115 | 116 | 114 | 116 | 83,100 | 116 |
2017-05-31 | 115 | 115 | 113 | 114 | 83,400 | 114 |
2017-05-30 | 115 | 115 | 114 | 115 | 36,500 | 115 |
2017-05-29 | 116 | 116 | 113 | 114 | 59,800 | 114 |
2017-05-26 | 117 | 117 | 113 | 113 | 107,200 | 113 |
2017-05-25 | 116 | 117 | 114 | 115 | 199,100 | 115 |
2017-05-24 | 111 | 115 | 111 | 115 | 176,000 | 115 |
2017-05-23 | 109 | 111 | 109 | 110 | 59,200 | 110 |
2017-05-22 | 109 | 111 | 108 | 110 | 68,500 | 110 |
2017-05-19 | 108 | 108 | 104 | 107 | 182,900 | 107 |
2017-05-18 | 107 | 109 | 106 | 108 | 137,200 | 108 |
2017-05-17 | 112 | 113 | 110 | 110 | 53,200 | 110 |
2017-05-16 | 110 | 113 | 109 | 111 | 99,900 | 111 |
2017-05-15 | 113 | 113 | 108 | 108 | 411,400 | 108 |
2017-05-12 | 117 | 120 | 111 | 113 | 636,300 | 113 |
2017-05-11 | 113 | 120 | 110 | 113 | 1,066,500 | 113 |
2017-05-10 | 108 | 109 | 107 | 109 | 23,300 | 109 |
2017-05-09 | 108 | 109 | 107 | 108 | 34,200 | 108 |
2017-05-08 | 108 | 108 | 107 | 107 | 31,700 | 107 |
2017-05-02 | 105 | 107 | 105 | 106 | 45,200 | 106 |
2017-05-01 | 105 | 106 | 105 | 106 | 23,400 | 106 |
2017-04-28 | 106 | 106 | 104 | 105 | 21,400 | 105 |
2017-04-27 | 106 | 106 | 104 | 105 | 19,100 | 105 |
2017-04-26 | 105 | 106 | 104 | 104 | 34,900 | 104 |
2017-04-25 | 104 | 104 | 102 | 103 | 22,300 | 103 |
2017-04-24 | 104 | 105 | 103 | 103 | 43,600 | 103 |
2017-04-21 | 104 | 105 | 103 | 103 | 45,200 | 103 |
2017-04-20 | 105 | 105 | 103 | 103 | 21,200 | 103 |
2017-04-19 | 103 | 104 | 103 | 104 | 15,400 | 104 |
2017-04-18 | 103 | 104 | 102 | 102 | 32,000 | 102 |
2017-04-17 | 99 | 102 | 99 | 101 | 26,200 | 101 |
2017-04-14 | 102 | 102 | 100 | 100 | 50,000 | 100 |
2017-04-13 | 99 | 101 | 99 | 101 | 78,300 | 101 |
2017-04-12 | 102 | 103 | 100 | 100 | 65,800 | 100 |
2017-04-11 | 106 | 106 | 103 | 103 | 39,600 | 103 |
2017-04-10 | 104 | 106 | 104 | 105 | 12,900 | 105 |
2017-04-07 | 104 | 106 | 103 | 104 | 45,600 | 104 |
2017-04-06 | 107 | 107 | 103 | 104 | 98,900 | 104 |
2017-04-05 | 108 | 108 | 105 | 106 | 99,800 | 106 |
2017-04-04 | 109 | 110 | 107 | 107 | 45,400 | 107 |
2017-04-03 | 109 | 109 | 107 | 109 | 48,100 | 109 |
2017-03-31 | 109 | 109 | 108 | 108 | 41,100 | 108 |
2017-03-30 | 108 | 110 | 108 | 109 | 55,400 | 109 |
2017-03-29 | 108 | 109 | 107 | 108 | 27,000 | 108 |
2017-03-28 | 106 | 108 | 106 | 107 | 30,600 | 107 |
2017-03-27 | 108 | 108 | 105 | 106 | 78,600 | 106 |
2017-03-24 | 108 | 108 | 107 | 108 | 73,100 | 108 |
2017-03-23 | 107 | 109 | 107 | 108 | 60,300 | 108 |
2017-03-22 | 108 | 110 | 107 | 108 | 104,700 | 108 |
2017-03-21 | 110 | 111 | 109 | 110 | 94,300 | 110 |
2017-03-17 | 110 | 111 | 110 | 110 | 25,400 | 110 |
2017-03-16 | 111 | 111 | 108 | 110 | 125,500 | 110 |
2017-03-15 | 114 | 114 | 111 | 111 | 107,700 | 111 |
2017-03-14 | 114 | 114 | 112 | 114 | 127,000 | 114 |
2017-03-13 | 116 | 116 | 113 | 114 | 42,600 | 114 |
2017-03-10 | 116 | 116 | 115 | 116 | 38,200 | 116 |
2017-03-09 | 115 | 117 | 115 | 115 | 25,900 | 115 |
2017-03-08 | 117 | 117 | 115 | 115 | 42,200 | 115 |
2017-03-07 | 117 | 118 | 115 | 115 | 63,400 | 115 |
2017-03-06 | 116 | 118 | 115 | 116 | 125,900 | 116 |
2017-03-03 | 114 | 115 | 113 | 115 | 26,500 | 115 |
2017-03-02 | 112 | 115 | 112 | 113 | 236,900 | 113 |
2017-03-01 | 112 | 112 | 110 | 111 | 84,000 | 111 |
2017-02-28 | 111 | 112 | 111 | 112 | 90,800 | 112 |
2017-02-27 | 113 | 113 | 110 | 110 | 181,600 | 110 |
2017-02-24 | 114 | 114 | 113 | 113 | 72,200 | 113 |
2017-02-23 | 113 | 114 | 112 | 114 | 42,100 | 114 |
2017-02-22 | 112 | 114 | 112 | 113 | 187,000 | 113 |
2017-02-21 | 115 | 115 | 112 | 112 | 566,600 | 112 |
2017-02-20 | 113 | 131 | 113 | 115 | 7,424,000 | 115 |
2017-02-17 | 108 | 109 | 107 | 108 | 40,500 | 108 |
2017-02-16 | 109 | 109 | 108 | 109 | 21,200 | 109 |
2017-02-15 | 109 | 110 | 108 | 108 | 94,800 | 108 |
2017-02-14 | 109 | 109 | 108 | 108 | 75,600 | 108 |
2017-02-13 | 109 | 110 | 108 | 109 | 64,600 | 109 |
2017-02-10 | 109 | 110 | 108 | 108 | 79,900 | 108 |
2017-02-09 | 109 | 109 | 108 | 109 | 13,600 | 109 |
2017-02-08 | 107 | 108 | 107 | 108 | 18,200 | 108 |
2017-02-07 | 107 | 108 | 107 | 107 | 48,300 | 107 |
2017-02-06 | 106 | 108 | 106 | 107 | 31,700 | 107 |
2017-02-03 | 107 | 108 | 106 | 106 | 32,700 | 106 |
2017-02-02 | 107 | 109 | 107 | 107 | 64,700 | 107 |
2017-02-01 | 107 | 107 | 106 | 106 | 61,800 | 106 |
2017-01-31 | 108 | 108 | 106 | 106 | 76,100 | 106 |
2017-01-30 | 109 | 110 | 108 | 108 | 60,200 | 108 |
2017-01-27 | 111 | 111 | 108 | 108 | 119,900 | 108 |
2017-01-26 | 108 | 111 | 107 | 111 | 242,300 | 111 |
2017-01-25 | 108 | 108 | 107 | 107 | 50,900 | 107 |
2017-01-24 | 107 | 108 | 107 | 107 | 36,100 | 107 |
2017-01-23 | 108 | 108 | 106 | 107 | 49,100 | 107 |
2017-01-20 | 106 | 108 | 105 | 107 | 129,700 | 107 |
2017-01-19 | 106 | 107 | 106 | 106 | 42,500 | 106 |
2017-01-18 | 105 | 106 | 104 | 106 | 75,800 | 106 |
2017-01-17 | 106 | 106 | 105 | 105 | 79,800 | 105 |
2017-01-16 | 106 | 107 | 105 | 106 | 79,800 | 106 |
2017-01-13 | 105 | 107 | 104 | 105 | 151,300 | 105 |
2017-01-12 | 106 | 107 | 105 | 105 | 123,800 | 105 |
2017-01-11 | 106 | 108 | 106 | 107 | 55,000 | 107 |
2017-01-10 | 106 | 107 | 105 | 105 | 44,300 | 105 |
2017-01-06 | 105 | 107 | 105 | 105 | 62,100 | 105 |
2017-01-05 | 107 | 108 | 105 | 106 | 76,100 | 106 |
2017-01-04 | 106 | 108 | 105 | 106 | 99,200 | 106 |
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