8912 (株)エリアクエスト の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 115 | 118 | 114 | 117 | 126,100 | 117 |
2018-12-27 | 111 | 118 | 111 | 117 | 156,800 | 117 |
2018-12-26 | 110 | 110 | 104 | 108 | 126,100 | 108 |
2018-12-25 | 106 | 108 | 102 | 102 | 310,100 | 102 |
2018-12-21 | 116 | 125 | 106 | 115 | 506,700 | 115 |
2018-12-20 | 118 | 122 | 115 | 116 | 142,800 | 116 |
2018-12-19 | 118 | 123 | 117 | 121 | 209,200 | 121 |
2018-12-18 | 125 | 127 | 121 | 121 | 202,000 | 121 |
2018-12-17 | 133 | 133 | 129 | 129 | 127,500 | 129 |
2018-12-14 | 136 | 136 | 133 | 135 | 88,800 | 135 |
2018-12-13 | 136 | 138 | 136 | 136 | 60,300 | 136 |
2018-12-12 | 134 | 137 | 133 | 136 | 189,300 | 136 |
2018-12-11 | 140 | 141 | 133 | 133 | 120,200 | 133 |
2018-12-10 | 143 | 143 | 139 | 140 | 196,200 | 140 |
2018-12-07 | 145 | 146 | 143 | 144 | 101,500 | 144 |
2018-12-06 | 148 | 148 | 145 | 145 | 92,900 | 145 |
2018-12-05 | 150 | 150 | 148 | 149 | 97,500 | 149 |
2018-12-04 | 151 | 152 | 149 | 150 | 115,100 | 150 |
2018-12-03 | 151 | 153 | 151 | 152 | 81,900 | 152 |
2018-11-30 | 152 | 153 | 150 | 151 | 114,200 | 151 |
2018-11-29 | 152 | 153 | 152 | 153 | 102,100 | 153 |
2018-11-28 | 151 | 154 | 151 | 152 | 123,800 | 152 |
2018-11-27 | 151 | 153 | 150 | 151 | 129,200 | 151 |
2018-11-26 | 150 | 152 | 149 | 151 | 128,200 | 151 |
2018-11-22 | 149 | 151 | 148 | 150 | 78,200 | 150 |
2018-11-21 | 150 | 150 | 147 | 149 | 136,800 | 149 |
2018-11-20 | 152 | 154 | 149 | 150 | 120,500 | 150 |
2018-11-19 | 150 | 154 | 149 | 154 | 116,200 | 154 |
2018-11-16 | 150 | 151 | 150 | 151 | 95,500 | 151 |
2018-11-15 | 152 | 153 | 149 | 150 | 94,600 | 150 |
2018-11-14 | 156 | 156 | 151 | 153 | 108,800 | 153 |
2018-11-13 | 155 | 156 | 149 | 153 | 143,400 | 153 |
2018-11-12 | 160 | 162 | 156 | 157 | 87,500 | 157 |
2018-11-09 | 162 | 166 | 160 | 161 | 135,000 | 161 |
2018-11-08 | 160 | 164 | 160 | 162 | 57,100 | 162 |
2018-11-07 | 161 | 161 | 158 | 159 | 145,300 | 159 |
2018-11-06 | 163 | 163 | 160 | 160 | 64,900 | 160 |
2018-11-05 | 161 | 163 | 160 | 162 | 46,000 | 162 |
2018-11-02 | 159 | 163 | 158 | 163 | 70,600 | 163 |
2018-11-01 | 160 | 162 | 156 | 159 | 68,600 | 159 |
2018-10-31 | 152 | 160 | 152 | 160 | 143,000 | 160 |
2018-10-30 | 149 | 156 | 144 | 155 | 113,400 | 155 |
2018-10-29 | 151 | 155 | 149 | 149 | 136,700 | 149 |
2018-10-26 | 157 | 159 | 151 | 151 | 187,600 | 151 |
2018-10-25 | 162 | 163 | 156 | 156 | 160,000 | 156 |
2018-10-24 | 167 | 168 | 164 | 164 | 196,200 | 164 |
2018-10-23 | 169 | 170 | 165 | 167 | 109,700 | 167 |
2018-10-22 | 171 | 172 | 169 | 169 | 63,000 | 169 |
2018-10-19 | 170 | 171 | 169 | 171 | 80,700 | 171 |
2018-10-18 | 172 | 175 | 170 | 170 | 94,600 | 170 |
2018-10-17 | 171 | 174 | 170 | 174 | 68,200 | 174 |
2018-10-16 | 171 | 171 | 168 | 170 | 183,700 | 170 |
2018-10-15 | 175 | 176 | 171 | 172 | 118,500 | 172 |
2018-10-12 | 175 | 177 | 174 | 177 | 58,500 | 177 |
2018-10-11 | 175 | 178 | 171 | 176 | 423,900 | 176 |
2018-10-10 | 175 | 181 | 175 | 179 | 154,600 | 179 |
2018-10-09 | 179 | 179 | 175 | 175 | 237,500 | 175 |
2018-10-05 | 179 | 181 | 179 | 180 | 122,900 | 180 |
2018-10-04 | 181 | 184 | 180 | 181 | 208,900 | 181 |
2018-10-03 | 182 | 184 | 180 | 182 | 270,500 | 182 |
2018-10-02 | 180 | 186 | 180 | 183 | 458,800 | 183 |
2018-10-01 | 171 | 185 | 171 | 182 | 896,500 | 182 |
2018-09-28 | 172 | 172 | 170 | 171 | 102,900 | 171 |
2018-09-27 | 171 | 172 | 169 | 170 | 183,800 | 170 |
2018-09-26 | 171 | 174 | 170 | 173 | 150,100 | 173 |
2018-09-25 | 172 | 174 | 170 | 171 | 237,000 | 171 |
2018-09-21 | 170 | 173 | 169 | 172 | 243,800 | 172 |
2018-09-20 | 172 | 172 | 167 | 169 | 205,500 | 169 |
2018-09-19 | 168 | 170 | 166 | 169 | 215,500 | 169 |
2018-09-18 | 162 | 168 | 161 | 166 | 217,300 | 166 |
2018-09-14 | 160 | 166 | 160 | 163 | 189,800 | 163 |
2018-09-13 | 163 | 163 | 159 | 160 | 256,800 | 160 |
2018-09-12 | 160 | 166 | 159 | 163 | 198,900 | 163 |
2018-09-11 | 169 | 171 | 162 | 162 | 809,400 | 162 |
2018-09-10 | 165 | 176 | 161 | 171 | 2,631,400 | 171 |
2018-09-07 | 151 | 154 | 150 | 151 | 147,700 | 151 |
2018-09-06 | 156 | 157 | 154 | 155 | 129,100 | 155 |
2018-09-05 | 160 | 160 | 156 | 156 | 248,600 | 156 |
2018-09-04 | 157 | 162 | 157 | 161 | 132,000 | 161 |
2018-09-03 | 161 | 162 | 158 | 158 | 256,100 | 158 |
2018-08-31 | 163 | 164 | 162 | 162 | 129,400 | 162 |
2018-08-30 | 164 | 168 | 163 | 164 | 180,400 | 164 |
2018-08-29 | 161 | 165 | 161 | 163 | 126,900 | 163 |
2018-08-28 | 164 | 167 | 160 | 161 | 234,400 | 161 |
2018-08-27 | 164 | 167 | 162 | 165 | 213,800 | 165 |
2018-08-24 | 162 | 165 | 162 | 164 | 108,700 | 164 |
2018-08-23 | 158 | 165 | 158 | 163 | 241,000 | 163 |
2018-08-22 | 155 | 164 | 155 | 161 | 223,800 | 161 |
2018-08-21 | 157 | 157 | 155 | 155 | 148,800 | 155 |
2018-08-20 | 160 | 160 | 157 | 158 | 119,500 | 158 |
2018-08-17 | 162 | 162 | 158 | 160 | 197,300 | 160 |
2018-08-16 | 164 | 164 | 159 | 160 | 276,900 | 160 |
2018-08-15 | 169 | 175 | 158 | 162 | 1,147,300 | 162 |
2018-08-14 | 159 | 166 | 158 | 165 | 670,500 | 165 |
2018-08-13 | 163 | 166 | 157 | 160 | 1,583,500 | 160 |
2018-08-10 | 230 | 232 | 175 | 178 | 1,712,900 | 178 |
2018-08-09 | 230 | 230 | 227 | 230 | 66,900 | 230 |
2018-08-08 | 229 | 231 | 228 | 230 | 79,000 | 230 |
2018-08-07 | 230 | 231 | 227 | 228 | 135,800 | 228 |
2018-08-06 | 231 | 232 | 230 | 230 | 83,900 | 230 |
2018-08-03 | 232 | 232 | 230 | 232 | 133,300 | 232 |
2018-08-02 | 233 | 234 | 231 | 233 | 129,300 | 233 |
2018-08-01 | 233 | 234 | 232 | 234 | 59,600 | 234 |
2018-07-31 | 233 | 235 | 233 | 233 | 92,300 | 233 |
2018-07-30 | 233 | 236 | 232 | 235 | 154,900 | 235 |
2018-07-27 | 235 | 235 | 233 | 233 | 97,800 | 233 |
2018-07-26 | 238 | 239 | 235 | 235 | 95,700 | 235 |
2018-07-25 | 239 | 242 | 237 | 238 | 98,500 | 238 |
2018-07-24 | 235 | 239 | 234 | 239 | 74,800 | 239 |
2018-07-23 | 235 | 237 | 233 | 236 | 102,100 | 236 |
2018-07-20 | 238 | 239 | 233 | 235 | 137,800 | 235 |
2018-07-19 | 241 | 243 | 238 | 238 | 76,200 | 238 |
2018-07-18 | 238 | 241 | 238 | 241 | 40,100 | 241 |
2018-07-17 | 239 | 239 | 236 | 238 | 88,800 | 238 |
2018-07-13 | 239 | 239 | 237 | 238 | 79,600 | 238 |
2018-07-12 | 240 | 242 | 237 | 239 | 94,000 | 239 |
2018-07-11 | 243 | 244 | 238 | 240 | 162,000 | 240 |
2018-07-10 | 240 | 248 | 240 | 248 | 189,400 | 248 |
2018-07-09 | 237 | 256 | 233 | 239 | 548,700 | 239 |
2018-07-06 | 231 | 236 | 226 | 231 | 339,300 | 231 |
2018-07-05 | 239 | 241 | 230 | 231 | 178,900 | 231 |
2018-07-04 | 243 | 243 | 238 | 240 | 112,100 | 240 |
2018-07-03 | 251 | 254 | 242 | 243 | 197,700 | 243 |
2018-07-02 | 255 | 255 | 250 | 251 | 121,300 | 251 |
2018-06-29 | 256 | 257 | 253 | 255 | 128,800 | 255 |
2018-06-28 | 255 | 255 | 249 | 255 | 143,000 | 255 |
2018-06-27 | 257 | 257 | 251 | 253 | 361,100 | 253 |
2018-06-26 | 259 | 265 | 258 | 263 | 593,200 | 263 |
2018-06-25 | 275 | 277 | 262 | 263 | 407,300 | 263 |
2018-06-22 | 280 | 281 | 273 | 275 | 211,400 | 275 |
2018-06-21 | 276 | 281 | 276 | 280 | 205,700 | 280 |
2018-06-20 | 270 | 275 | 265 | 275 | 285,700 | 275 |
2018-06-19 | 278 | 281 | 273 | 273 | 204,900 | 273 |
2018-06-18 | 284 | 284 | 277 | 278 | 225,800 | 278 |
2018-06-15 | 283 | 287 | 281 | 283 | 211,200 | 283 |
2018-06-14 | 294 | 294 | 281 | 282 | 446,400 | 282 |
2018-06-13 | 301 | 302 | 295 | 295 | 320,000 | 295 |
2018-06-12 | 302 | 304 | 297 | 301 | 217,700 | 301 |
2018-06-11 | 303 | 305 | 300 | 302 | 189,100 | 302 |
2018-06-08 | 304 | 306 | 303 | 303 | 206,900 | 303 |
2018-06-07 | 303 | 305 | 301 | 304 | 180,800 | 304 |
2018-06-06 | 299 | 305 | 295 | 303 | 226,500 | 303 |
2018-06-05 | 306 | 307 | 297 | 301 | 402,400 | 301 |
2018-06-04 | 301 | 306 | 300 | 306 | 366,100 | 306 |
2018-06-01 | 296 | 302 | 294 | 297 | 504,300 | 297 |
2018-05-31 | 290 | 297 | 290 | 296 | 286,200 | 296 |
2018-05-30 | 284 | 290 | 282 | 287 | 267,200 | 287 |
2018-05-29 | 295 | 295 | 288 | 288 | 346,000 | 288 |
2018-05-28 | 291 | 295 | 287 | 294 | 238,400 | 294 |
2018-05-25 | 290 | 293 | 288 | 290 | 237,900 | 290 |
2018-05-24 | 296 | 297 | 290 | 294 | 264,200 | 294 |
2018-05-23 | 295 | 298 | 291 | 296 | 394,800 | 296 |
2018-05-22 | 291 | 297 | 289 | 297 | 399,900 | 297 |
2018-05-21 | 286 | 291 | 285 | 291 | 588,600 | 291 |
2018-05-18 | 285 | 285 | 280 | 284 | 202,200 | 284 |
2018-05-17 | 281 | 285 | 280 | 284 | 247,700 | 284 |
2018-05-16 | 281 | 284 | 278 | 281 | 146,100 | 281 |
2018-05-15 | 286 | 286 | 277 | 281 | 328,400 | 281 |
2018-05-14 | 275 | 285 | 274 | 283 | 760,700 | 283 |
2018-05-11 | 274 | 279 | 262 | 268 | 1,016,600 | 268 |
2018-05-10 | 276 | 278 | 271 | 274 | 226,200 | 274 |
2018-05-09 | 277 | 280 | 273 | 279 | 292,200 | 279 |
2018-05-08 | 271 | 280 | 271 | 278 | 433,100 | 278 |
2018-05-07 | 274 | 275 | 269 | 271 | 235,900 | 271 |
2018-05-02 | 268 | 272 | 265 | 270 | 376,800 | 270 |
2018-05-01 | 263 | 268 | 260 | 267 | 373,500 | 267 |
2018-04-27 | 263 | 264 | 258 | 259 | 193,800 | 259 |
2018-04-26 | 265 | 267 | 258 | 262 | 430,100 | 262 |
2018-04-25 | 257 | 270 | 256 | 265 | 733,800 | 265 |
2018-04-24 | 258 | 259 | 254 | 257 | 221,400 | 257 |
2018-04-23 | 251 | 256 | 246 | 255 | 463,000 | 255 |
2018-04-20 | 235 | 247 | 235 | 246 | 394,200 | 246 |
2018-04-19 | 239 | 240 | 230 | 232 | 361,000 | 232 |
2018-04-18 | 234 | 241 | 231 | 238 | 255,400 | 238 |
2018-04-17 | 245 | 245 | 225 | 233 | 950,400 | 233 |
2018-04-16 | 250 | 252 | 245 | 245 | 233,100 | 245 |
2018-04-13 | 253 | 256 | 249 | 249 | 325,400 | 249 |
2018-04-12 | 252 | 257 | 250 | 253 | 217,000 | 253 |
2018-04-11 | 257 | 260 | 253 | 254 | 203,800 | 254 |
2018-04-10 | 257 | 260 | 256 | 257 | 188,400 | 257 |
2018-04-09 | 259 | 260 | 254 | 257 | 348,200 | 257 |
2018-04-06 | 260 | 263 | 258 | 259 | 181,100 | 259 |
2018-04-05 | 259 | 263 | 257 | 261 | 226,000 | 261 |
2018-04-04 | 266 | 266 | 257 | 258 | 429,900 | 258 |
2018-04-03 | 260 | 266 | 259 | 262 | 433,500 | 262 |
2018-03-30 | 262 | 267 | 257 | 259 | 556,600 | 259 |
2018-03-29 | 267 | 271 | 259 | 259 | 462,400 | 259 |
2018-03-28 | 250 | 264 | 250 | 262 | 596,600 | 262 |
2018-03-27 | 261 | 267 | 249 | 250 | 779,600 | 250 |
2018-03-26 | 255 | 255 | 244 | 253 | 798,800 | 253 |
2018-03-23 | 255 | 259 | 251 | 256 | 894,500 | 256 |
2018-03-22 | 264 | 269 | 260 | 262 | 430,200 | 262 |
2018-03-20 | 262 | 270 | 261 | 262 | 658,200 | 262 |
2018-03-19 | 277 | 279 | 264 | 266 | 1,049,500 | 266 |
2018-03-16 | 285 | 289 | 272 | 275 | 2,234,100 | 275 |
2018-03-15 | 279 | 287 | 274 | 283 | 1,830,500 | 283 |
2018-03-14 | 269 | 281 | 265 | 279 | 1,516,300 | 279 |
2018-03-13 | 264 | 269 | 262 | 269 | 943,900 | 269 |
2018-03-12 | 281 | 282 | 259 | 264 | 2,923,000 | 264 |
2018-03-09 | 288 | 291 | 278 | 280 | 2,573,000 | 280 |
2018-03-08 | 275 | 289 | 275 | 283 | 3,880,700 | 283 |
2018-03-07 | 264 | 287 | 263 | 276 | 9,129,100 | 276 |
2018-03-06 | 258 | 275 | 251 | 266 | 15,479,900 | 266 |
2018-03-05 | 219 | 285 | 213 | 259 | 25,263,000 | 259 |
2018-03-02 | 220 | 223 | 215 | 220 | 435,900 | 220 |
2018-03-01 | 229 | 233 | 225 | 225 | 351,800 | 225 |
2018-02-28 | 230 | 235 | 229 | 230 | 363,900 | 230 |
2018-02-27 | 242 | 244 | 231 | 231 | 536,100 | 231 |
2018-02-26 | 235 | 247 | 235 | 240 | 643,600 | 240 |
2018-02-23 | 232 | 234 | 230 | 234 | 254,200 | 234 |
2018-02-22 | 232 | 236 | 228 | 231 | 409,100 | 231 |
2018-02-21 | 231 | 237 | 227 | 230 | 645,700 | 230 |
2018-02-20 | 227 | 236 | 227 | 232 | 806,300 | 232 |
2018-02-19 | 216 | 234 | 216 | 233 | 1,146,900 | 233 |
2018-02-16 | 214 | 219 | 211 | 216 | 786,700 | 216 |
2018-02-15 | 207 | 213 | 202 | 209 | 906,300 | 209 |
2018-02-14 | 215 | 219 | 199 | 201 | 1,942,000 | 201 |
2018-02-13 | 268 | 299 | 205 | 209 | 7,499,900 | 209 |
2018-02-09 | 232 | 250 | 232 | 244 | 722,700 | 244 |
2018-02-08 | 240 | 257 | 240 | 252 | 523,300 | 252 |
2018-02-07 | 257 | 258 | 239 | 239 | 1,051,900 | 239 |
2018-02-06 | 240 | 249 | 225 | 239 | 1,623,800 | 239 |
2018-02-05 | 269 | 275 | 262 | 270 | 1,227,200 | 270 |
2018-02-02 | 288 | 295 | 281 | 283 | 750,400 | 283 |
2018-02-01 | 290 | 291 | 282 | 289 | 780,800 | 289 |
2018-01-31 | 275 | 286 | 274 | 281 | 1,222,900 | 281 |
2018-01-30 | 295 | 297 | 277 | 282 | 2,198,600 | 282 |
2018-01-29 | 302 | 313 | 298 | 302 | 1,340,800 | 302 |
2018-01-26 | 305 | 305 | 291 | 295 | 1,980,400 | 295 |
2018-01-25 | 288 | 307 | 286 | 305 | 1,998,500 | 305 |
2018-01-24 | 287 | 295 | 282 | 289 | 1,292,700 | 289 |
2018-01-23 | 273 | 316 | 271 | 290 | 10,015,300 | 290 |
2018-01-22 | 271 | 275 | 266 | 270 | 327,100 | 270 |
2018-01-19 | 263 | 272 | 263 | 271 | 355,700 | 271 |
2018-01-18 | 276 | 281 | 264 | 264 | 518,000 | 264 |
2018-01-17 | 265 | 272 | 262 | 271 | 498,400 | 271 |
2018-01-16 | 280 | 283 | 262 | 264 | 996,200 | 264 |
2018-01-15 | 274 | 296 | 272 | 278 | 3,311,500 | 278 |
2018-01-12 | 255 | 266 | 255 | 266 | 576,900 | 266 |
2018-01-11 | 253 | 260 | 253 | 253 | 314,600 | 253 |
2018-01-10 | 260 | 268 | 252 | 257 | 1,076,200 | 257 |
2018-01-09 | 254 | 263 | 253 | 260 | 578,600 | 260 |
2018-01-05 | 256 | 260 | 252 | 255 | 787,800 | 255 |
2018-01-04 | 249 | 265 | 247 | 259 | 1,561,400 | 259 |
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