8912 (株)エリアクエスト の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 100 | 102 | 100 | 101 | 37,500 | 101 |
2020-12-29 | 99 | 101 | 99 | 101 | 41,000 | 101 |
2020-12-28 | 101 | 102 | 99 | 99 | 83,000 | 99 |
2020-12-25 | 100 | 101 | 100 | 100 | 67,700 | 100 |
2020-12-24 | 100 | 102 | 100 | 102 | 21,800 | 102 |
2020-12-23 | 100 | 101 | 100 | 100 | 24,100 | 100 |
2020-12-22 | 101 | 101 | 99 | 100 | 42,200 | 100 |
2020-12-21 | 102 | 103 | 101 | 101 | 28,000 | 101 |
2020-12-18 | 103 | 104 | 102 | 103 | 28,700 | 103 |
2020-12-17 | 101 | 103 | 101 | 103 | 25,400 | 103 |
2020-12-16 | 102 | 103 | 101 | 102 | 30,600 | 102 |
2020-12-15 | 103 | 104 | 102 | 102 | 36,200 | 102 |
2020-12-14 | 103 | 104 | 102 | 103 | 79,900 | 103 |
2020-12-11 | 102 | 103 | 100 | 103 | 60,200 | 103 |
2020-12-10 | 105 | 105 | 101 | 102 | 81,400 | 102 |
2020-12-09 | 104 | 106 | 104 | 104 | 27,300 | 104 |
2020-12-08 | 105 | 106 | 103 | 104 | 70,200 | 104 |
2020-12-07 | 110 | 112 | 105 | 106 | 116,100 | 106 |
2020-12-04 | 108 | 113 | 108 | 111 | 184,300 | 111 |
2020-12-03 | 106 | 109 | 104 | 109 | 119,600 | 109 |
2020-12-02 | 105 | 106 | 104 | 106 | 45,800 | 106 |
2020-12-01 | 102 | 104 | 102 | 104 | 35,300 | 104 |
2020-11-30 | 102 | 103 | 102 | 103 | 27,100 | 103 |
2020-11-27 | 101 | 102 | 101 | 102 | 35,700 | 102 |
2020-11-26 | 101 | 102 | 100 | 101 | 28,700 | 101 |
2020-11-25 | 104 | 104 | 102 | 103 | 36,500 | 103 |
2020-11-24 | 102 | 103 | 101 | 102 | 37,500 | 102 |
2020-11-20 | 99 | 101 | 99 | 101 | 75,900 | 101 |
2020-11-19 | 100 | 101 | 100 | 100 | 90,400 | 100 |
2020-11-18 | 102 | 103 | 100 | 100 | 119,000 | 100 |
2020-11-17 | 105 | 106 | 102 | 102 | 53,100 | 102 |
2020-11-16 | 104 | 107 | 102 | 105 | 140,600 | 105 |
2020-11-13 | 108 | 114 | 102 | 105 | 1,009,200 | 105 |
2020-11-12 | 103 | 112 | 100 | 103 | 952,900 | 103 |
2020-11-11 | 101 | 102 | 99 | 102 | 118,500 | 102 |
2020-11-10 | 100 | 101 | 99 | 100 | 143,100 | 100 |
2020-11-09 | 100 | 101 | 99 | 100 | 128,200 | 100 |
2020-11-06 | 100 | 100 | 99 | 100 | 24,300 | 100 |
2020-11-05 | 99 | 100 | 98 | 100 | 90,100 | 100 |
2020-11-04 | 97 | 99 | 97 | 99 | 34,100 | 99 |
2020-11-02 | 95 | 97 | 95 | 96 | 100,600 | 96 |
2020-10-30 | 97 | 98 | 95 | 95 | 123,600 | 95 |
2020-10-29 | 96 | 98 | 96 | 97 | 53,600 | 97 |
2020-10-28 | 98 | 99 | 97 | 98 | 29,900 | 98 |
2020-10-27 | 98 | 105 | 94 | 98 | 221,400 | 98 |
2020-10-26 | 99 | 99 | 98 | 99 | 112,700 | 99 |
2020-10-23 | 100 | 100 | 98 | 100 | 51,600 | 100 |
2020-10-22 | 100 | 101 | 98 | 99 | 117,600 | 99 |
2020-10-21 | 100 | 101 | 100 | 101 | 97,500 | 101 |
2020-10-20 | 101 | 102 | 100 | 100 | 43,200 | 100 |
2020-10-19 | 101 | 101 | 100 | 101 | 33,900 | 101 |
2020-10-16 | 102 | 103 | 99 | 101 | 66,700 | 101 |
2020-10-15 | 103 | 103 | 102 | 102 | 29,600 | 102 |
2020-10-14 | 102 | 103 | 101 | 103 | 50,700 | 103 |
2020-10-13 | 102 | 104 | 101 | 103 | 58,700 | 103 |
2020-10-12 | 101 | 102 | 100 | 102 | 51,400 | 102 |
2020-10-09 | 103 | 103 | 100 | 101 | 45,100 | 101 |
2020-10-08 | 103 | 103 | 102 | 102 | 74,000 | 102 |
2020-10-07 | 105 | 108 | 100 | 103 | 253,000 | 103 |
2020-10-06 | 101 | 101 | 100 | 100 | 22,100 | 100 |
2020-10-05 | 100 | 102 | 100 | 101 | 19,000 | 101 |
2020-10-02 | 100 | 102 | 99 | 100 | 32,000 | 100 |
2020-09-30 | 100 | 101 | 100 | 101 | 18,700 | 101 |
2020-09-29 | 101 | 102 | 100 | 101 | 18,900 | 101 |
2020-09-28 | 100 | 101 | 99 | 101 | 21,500 | 101 |
2020-09-25 | 99 | 100 | 99 | 99 | 33,600 | 99 |
2020-09-24 | 99 | 101 | 98 | 99 | 31,700 | 99 |
2020-09-23 | 101 | 101 | 99 | 100 | 33,300 | 100 |
2020-09-18 | 104 | 104 | 100 | 101 | 35,100 | 101 |
2020-09-17 | 104 | 104 | 102 | 104 | 52,700 | 104 |
2020-09-16 | 102 | 104 | 101 | 104 | 81,700 | 104 |
2020-09-15 | 101 | 104 | 101 | 103 | 53,500 | 103 |
2020-09-14 | 102 | 102 | 100 | 101 | 18,900 | 101 |
2020-09-11 | 100 | 103 | 100 | 101 | 80,700 | 101 |
2020-09-10 | 99 | 101 | 98 | 101 | 103,400 | 101 |
2020-09-09 | 97 | 98 | 97 | 98 | 29,200 | 98 |
2020-09-08 | 100 | 100 | 96 | 98 | 77,700 | 98 |
2020-09-07 | 101 | 101 | 99 | 100 | 24,700 | 100 |
2020-09-04 | 99 | 100 | 99 | 100 | 25,300 | 100 |
2020-09-03 | 100 | 101 | 99 | 101 | 27,600 | 101 |
2020-09-02 | 100 | 101 | 99 | 99 | 9,200 | 99 |
2020-09-01 | 100 | 100 | 99 | 100 | 24,200 | 100 |
2020-08-31 | 99 | 101 | 99 | 99 | 43,600 | 99 |
2020-08-28 | 103 | 103 | 97 | 98 | 52,900 | 98 |
2020-08-27 | 102 | 103 | 100 | 101 | 11,200 | 101 |
2020-08-26 | 101 | 103 | 100 | 102 | 55,700 | 102 |
2020-08-25 | 99 | 101 | 99 | 100 | 55,100 | 100 |
2020-08-24 | 100 | 100 | 98 | 100 | 50,600 | 100 |
2020-08-21 | 97 | 100 | 97 | 99 | 111,500 | 99 |
2020-08-20 | 98 | 98 | 96 | 97 | 18,300 | 97 |
2020-08-19 | 97 | 98 | 96 | 97 | 32,500 | 97 |
2020-08-18 | 96 | 97 | 95 | 97 | 24,500 | 97 |
2020-08-17 | 97 | 98 | 95 | 96 | 46,100 | 96 |
2020-08-14 | 97 | 98 | 96 | 96 | 26,900 | 96 |
2020-08-13 | 97 | 97 | 94 | 97 | 50,300 | 97 |
2020-08-12 | 94 | 102 | 93 | 96 | 300,100 | 96 |
2020-08-11 | 93 | 94 | 92 | 94 | 40,700 | 94 |
2020-08-07 | 94 | 94 | 92 | 93 | 31,300 | 93 |
2020-08-06 | 93 | 93 | 92 | 93 | 21,300 | 93 |
2020-08-05 | 92 | 93 | 91 | 92 | 27,900 | 92 |
2020-08-04 | 90 | 93 | 89 | 91 | 74,100 | 91 |
2020-08-03 | 87 | 89 | 87 | 89 | 41,800 | 89 |
2020-07-31 | 94 | 94 | 88 | 88 | 75,100 | 88 |
2020-07-30 | 96 | 96 | 94 | 94 | 25,700 | 94 |
2020-07-29 | 96 | 96 | 95 | 96 | 5,300 | 96 |
2020-07-28 | 98 | 98 | 95 | 95 | 43,600 | 95 |
2020-07-27 | 98 | 98 | 95 | 97 | 67,400 | 97 |
2020-07-22 | 100 | 100 | 98 | 99 | 18,300 | 99 |
2020-07-21 | 100 | 100 | 98 | 99 | 31,300 | 99 |
2020-07-20 | 99 | 100 | 99 | 99 | 20,600 | 99 |
2020-07-17 | 100 | 101 | 99 | 99 | 28,100 | 99 |
2020-07-16 | 100 | 101 | 100 | 100 | 9,400 | 100 |
2020-07-15 | 100 | 101 | 99 | 100 | 21,600 | 100 |
2020-07-14 | 101 | 101 | 99 | 100 | 43,900 | 100 |
2020-07-13 | 101 | 102 | 100 | 102 | 23,100 | 102 |
2020-07-10 | 101 | 101 | 100 | 100 | 7,500 | 100 |
2020-07-09 | 102 | 102 | 101 | 101 | 25,400 | 101 |
2020-07-08 | 102 | 103 | 101 | 101 | 21,400 | 101 |
2020-07-07 | 103 | 103 | 102 | 102 | 21,100 | 102 |
2020-07-06 | 102 | 103 | 101 | 102 | 40,800 | 102 |
2020-07-03 | 101 | 102 | 100 | 102 | 27,500 | 102 |
2020-07-02 | 102 | 103 | 100 | 101 | 37,000 | 101 |
2020-07-01 | 102 | 104 | 102 | 103 | 17,000 | 103 |
2020-06-30 | 103 | 104 | 102 | 103 | 55,700 | 103 |
2020-06-29 | 105 | 106 | 102 | 102 | 73,100 | 102 |
2020-06-26 | 108 | 110 | 107 | 109 | 86,700 | 109 |
2020-06-25 | 110 | 111 | 109 | 109 | 66,500 | 109 |
2020-06-24 | 111 | 111 | 109 | 109 | 62,700 | 109 |
2020-06-23 | 107 | 112 | 106 | 111 | 264,400 | 111 |
2020-06-22 | 106 | 107 | 105 | 106 | 19,500 | 106 |
2020-06-19 | 105 | 106 | 104 | 105 | 53,300 | 105 |
2020-06-18 | 105 | 106 | 103 | 105 | 44,400 | 105 |
2020-06-17 | 105 | 106 | 105 | 105 | 29,800 | 105 |
2020-06-16 | 105 | 106 | 105 | 106 | 32,200 | 106 |
2020-06-15 | 104 | 105 | 102 | 104 | 121,600 | 104 |
2020-06-12 | 101 | 104 | 99 | 103 | 136,000 | 103 |
2020-06-11 | 108 | 109 | 103 | 105 | 172,600 | 105 |
2020-06-10 | 110 | 111 | 107 | 108 | 167,100 | 108 |
2020-06-09 | 110 | 116 | 107 | 111 | 669,500 | 111 |
2020-06-08 | 105 | 107 | 103 | 105 | 204,100 | 105 |
2020-06-05 | 103 | 105 | 103 | 104 | 25,500 | 104 |
2020-06-04 | 106 | 106 | 103 | 103 | 72,000 | 103 |
2020-06-03 | 108 | 108 | 104 | 105 | 96,000 | 105 |
2020-06-02 | 105 | 107 | 105 | 107 | 36,000 | 107 |
2020-06-01 | 106 | 106 | 103 | 106 | 62,400 | 106 |
2020-05-29 | 108 | 108 | 104 | 105 | 92,200 | 105 |
2020-05-28 | 111 | 111 | 107 | 108 | 104,100 | 108 |
2020-05-27 | 108 | 109 | 107 | 108 | 81,300 | 108 |
2020-05-26 | 112 | 122 | 106 | 108 | 1,196,500 | 108 |
2020-05-25 | 101 | 108 | 98 | 106 | 241,100 | 106 |
2020-05-22 | 102 | 102 | 98 | 100 | 144,200 | 100 |
2020-05-21 | 102 | 103 | 100 | 101 | 74,500 | 101 |
2020-05-20 | 101 | 103 | 99 | 100 | 103,200 | 100 |
2020-05-19 | 101 | 103 | 97 | 102 | 185,900 | 102 |
2020-05-18 | 101 | 103 | 98 | 103 | 176,800 | 103 |
2020-05-15 | 105 | 108 | 97 | 102 | 1,245,900 | 102 |
2020-05-14 | 98 | 118 | 98 | 110 | 5,402,800 | 110 |
2020-05-13 | 91 | 98 | 90 | 93 | 138,700 | 93 |
2020-05-12 | 91 | 91 | 89 | 90 | 38,400 | 90 |
2020-05-11 | 86 | 91 | 86 | 91 | 109,700 | 91 |
2020-05-08 | 86 | 87 | 86 | 86 | 47,900 | 86 |
2020-05-07 | 86 | 86 | 85 | 86 | 25,800 | 86 |
2020-05-01 | 85 | 86 | 85 | 85 | 32,600 | 85 |
2020-04-30 | 85 | 87 | 85 | 85 | 88,700 | 85 |
2020-04-28 | 86 | 86 | 84 | 85 | 18,000 | 85 |
2020-04-27 | 85 | 85 | 84 | 84 | 25,300 | 84 |
2020-04-24 | 85 | 85 | 83 | 83 | 29,500 | 83 |
2020-04-23 | 85 | 85 | 83 | 85 | 33,400 | 85 |
2020-04-22 | 87 | 87 | 84 | 84 | 50,800 | 84 |
2020-04-21 | 88 | 89 | 86 | 87 | 42,400 | 87 |
2020-04-20 | 89 | 90 | 89 | 89 | 28,700 | 89 |
2020-04-17 | 87 | 89 | 87 | 88 | 36,200 | 88 |
2020-04-16 | 87 | 88 | 87 | 88 | 21,000 | 88 |
2020-04-15 | 89 | 89 | 88 | 88 | 16,500 | 88 |
2020-04-14 | 86 | 88 | 86 | 88 | 16,900 | 88 |
2020-04-13 | 87 | 87 | 86 | 87 | 14,000 | 87 |
2020-04-10 | 88 | 88 | 86 | 87 | 14,600 | 87 |
2020-04-09 | 86 | 86 | 85 | 86 | 30,200 | 86 |
2020-04-08 | 81 | 85 | 81 | 85 | 30,900 | 85 |
2020-04-07 | 82 | 82 | 80 | 81 | 22,800 | 81 |
2020-04-06 | 76 | 79 | 75 | 78 | 22,400 | 78 |
2020-04-03 | 84 | 84 | 75 | 77 | 121,900 | 77 |
2020-04-02 | 85 | 85 | 83 | 84 | 12,700 | 84 |
2020-04-01 | 86 | 87 | 85 | 86 | 12,900 | 86 |
2020-03-31 | 84 | 87 | 84 | 87 | 29,000 | 87 |
2020-03-30 | 83 | 84 | 82 | 83 | 8,500 | 83 |
2020-03-27 | 86 | 86 | 84 | 85 | 31,200 | 85 |
2020-03-26 | 84 | 85 | 83 | 83 | 39,600 | 83 |
2020-03-25 | 85 | 86 | 84 | 85 | 31,400 | 85 |
2020-03-24 | 80 | 81 | 79 | 81 | 38,400 | 81 |
2020-03-23 | 78 | 79 | 77 | 78 | 39,100 | 78 |
2020-03-19 | 82 | 82 | 79 | 80 | 14,800 | 80 |
2020-03-18 | 76 | 83 | 76 | 80 | 51,400 | 80 |
2020-03-17 | 69 | 76 | 69 | 75 | 40,100 | 75 |
2020-03-16 | 72 | 75 | 71 | 71 | 62,100 | 71 |
2020-03-13 | 70 | 73 | 67 | 70 | 106,900 | 70 |
2020-03-12 | 80 | 82 | 74 | 76 | 119,200 | 76 |
2020-03-11 | 87 | 88 | 82 | 82 | 38,900 | 82 |
2020-03-10 | 80 | 89 | 75 | 88 | 271,100 | 88 |
2020-03-09 | 91 | 91 | 85 | 86 | 76,500 | 86 |
2020-03-06 | 97 | 97 | 94 | 95 | 33,500 | 95 |
2020-03-05 | 97 | 98 | 96 | 98 | 25,300 | 98 |
2020-03-04 | 95 | 98 | 95 | 97 | 21,100 | 97 |
2020-03-03 | 100 | 101 | 97 | 97 | 44,800 | 97 |
2020-03-02 | 90 | 100 | 90 | 99 | 109,600 | 99 |
2020-02-28 | 97 | 98 | 92 | 93 | 98,500 | 93 |
2020-02-27 | 104 | 105 | 99 | 102 | 128,200 | 102 |
2020-02-26 | 105 | 106 | 104 | 104 | 23,500 | 104 |
2020-02-25 | 103 | 106 | 101 | 106 | 143,700 | 106 |
2020-02-21 | 113 | 113 | 109 | 110 | 105,000 | 110 |
2020-02-20 | 114 | 115 | 113 | 113 | 28,300 | 113 |
2020-02-19 | 113 | 115 | 112 | 114 | 50,500 | 114 |
2020-02-18 | 116 | 116 | 112 | 113 | 49,200 | 113 |
2020-02-17 | 116 | 116 | 114 | 116 | 35,400 | 116 |
2020-02-14 | 116 | 118 | 116 | 117 | 18,900 | 117 |
2020-02-13 | 118 | 119 | 117 | 117 | 34,800 | 117 |
2020-02-12 | 118 | 119 | 117 | 119 | 31,500 | 119 |
2020-02-10 | 120 | 120 | 119 | 119 | 8,000 | 119 |
2020-02-07 | 120 | 120 | 119 | 119 | 6,400 | 119 |
2020-02-06 | 120 | 120 | 119 | 119 | 19,200 | 119 |
2020-02-05 | 119 | 120 | 119 | 119 | 35,000 | 119 |
2020-02-04 | 117 | 119 | 117 | 118 | 8,500 | 118 |
2020-02-03 | 116 | 118 | 115 | 117 | 33,900 | 117 |
2020-01-31 | 118 | 119 | 117 | 118 | 22,600 | 118 |
2020-01-30 | 120 | 120 | 117 | 118 | 55,200 | 118 |
2020-01-29 | 120 | 120 | 119 | 120 | 30,700 | 120 |
2020-01-28 | 119 | 120 | 119 | 120 | 52,400 | 120 |
2020-01-27 | 120 | 121 | 119 | 120 | 45,900 | 120 |
2020-01-24 | 122 | 122 | 121 | 121 | 12,500 | 121 |
2020-01-23 | 122 | 122 | 121 | 121 | 19,400 | 121 |
2020-01-22 | 122 | 123 | 122 | 122 | 9,600 | 122 |
2020-01-21 | 122 | 123 | 122 | 122 | 20,000 | 122 |
2020-01-20 | 122 | 123 | 122 | 122 | 41,100 | 122 |
2020-01-17 | 122 | 123 | 122 | 122 | 27,100 | 122 |
2020-01-16 | 123 | 123 | 122 | 122 | 66,800 | 122 |
2020-01-15 | 124 | 124 | 122 | 123 | 31,000 | 123 |
2020-01-14 | 123 | 124 | 122 | 124 | 53,100 | 124 |
2020-01-10 | 123 | 123 | 121 | 122 | 18,700 | 122 |
2020-01-09 | 121 | 123 | 121 | 122 | 47,100 | 122 |
2020-01-08 | 122 | 122 | 120 | 120 | 51,300 | 120 |
2020-01-07 | 121 | 123 | 121 | 122 | 25,100 | 122 |
2020-01-06 | 121 | 122 | 120 | 121 | 58,300 | 121 |
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