1. HOME >
  2. 株価時系列 >
  3. 8914 >
  4. 2011年

8914 エリアリンク(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302,7022,7392,7022,739268273.90
2011-12-292,6812,6992,6702,688372268.80
2011-12-282,7012,7292,6772,680394268
2011-12-272,7002,7652,6512,7001,509270
2011-12-262,7252,7402,7202,7231,256272.30
2011-12-222,7402,7702,7322,7321,190273.20
2011-12-212,7522,8002,7242,748837274.80
2011-12-202,7512,8002,7252,7502,971275
2011-12-192,9312,9402,7942,8012,237280.10
2011-12-162,9172,9422,8152,8152,490281.50
2011-12-152,8002,9792,7952,9122,980291.20
2011-12-142,7932,8012,7782,801450280.10
2011-12-132,7992,8092,7502,8001,508280
2011-12-122,7882,8202,7222,8091,890280.90
2011-12-092,7602,7602,7002,7112,520271.10
2011-12-082,8102,8302,7902,8101,331281
2011-12-072,8152,8152,7772,7901,677279
2011-12-062,7782,8202,7662,7911,924279.10
2011-12-052,7202,7682,7202,7601,386276
2011-12-022,6392,6942,6012,6931,274269.30
2011-12-012,6202,6652,6102,635898263.50
2011-11-302,6132,6132,5492,570711257
2011-11-292,5952,6202,5702,600888260
2011-11-282,6292,6292,5222,5491,291254.90
2011-11-252,5102,5702,5102,5463,121254.60
2011-11-242,5482,5482,4912,5272,423252.70
2011-11-222,5502,6302,5252,5802,950258
2011-11-212,6202,6492,5702,6001,669260
2011-11-182,7382,7382,6202,6202,807262
2011-11-172,7192,7352,6852,6911,789269.10
2011-11-162,7012,7722,7002,7381,195273.80
2011-11-152,7032,7482,7032,711679271.10
2011-11-142,7302,7752,7192,743753274.30
2011-11-112,7002,7702,6902,7011,387270.10
2011-11-102,7502,7502,7182,7281,555272.80
2011-11-092,7982,8452,7802,7972,036279.70
2011-11-082,8302,8302,7802,7811,088278.10
2011-11-072,8402,8482,8172,8251,148282.50
2011-11-042,8552,9252,8362,8501,820285
2011-11-022,8712,8742,8372,857922285.70
2011-11-012,9802,9992,9002,9012,626290.10
2011-10-312,9703,0002,9512,9622,015296.20
2011-10-283,0703,0753,0003,0401,924304
2011-10-273,0253,0902,9523,0402,028304
2011-10-262,9703,0552,9553,025873302.50
2011-10-252,9552,9802,9402,969981296.90
2011-10-243,0053,0302,8802,9781,126297.80
2011-10-212,9453,1002,9453,0101,703301
2011-10-202,9652,9982,9402,946912294.60
2011-10-193,0403,0452,9643,0001,089300
2011-10-182,9973,0602,9713,0001,675300
2011-10-173,0353,0852,9853,0002,108300
2011-10-142,9113,0302,9003,0052,041300.50
2011-10-132,8442,9752,8442,9392,951293.90
2011-10-122,8272,8452,7992,8431,160284.30
2011-10-112,8822,8882,8212,8431,476284.30
2011-10-072,8152,8702,8152,844489284.40
2011-10-062,7412,8502,7412,845888284.50
2011-10-052,7722,8002,7322,738719273.80
2011-10-042,7702,7902,7452,790965279
2011-10-032,8902,8982,7702,7911,527279.10
2011-09-302,8702,9322,8412,9003,136290
2011-09-292,7502,8402,7002,839934283.90
2011-09-282,7262,7702,7262,755952275.50
2011-09-272,7802,7812,6812,7215,013272.10
2011-09-262,8532,8552,6272,7304,345273
2011-09-222,9282,9502,8902,9032,645290.30
2011-09-212,9882,9882,9462,9461,029294.60
2011-09-203,0253,0402,9662,9731,144297.30
2011-09-162,9173,0352,9153,0102,057301
2011-09-152,9202,9402,9072,9201,146292
2011-09-142,9532,9982,9052,9161,456291.60
2011-09-132,9662,9902,9002,9661,817296.60
2011-09-122,9502,9802,9402,9731,036297.30
2011-09-093,0403,0552,9992,999750299.90
2011-09-083,1103,1153,0103,0301,116303
2011-09-073,0253,0753,0253,0651,352306.50
2011-09-063,0803,0802,9863,0253,588302.50
2011-09-053,0853,1253,0603,0802,407308
2011-09-023,1703,1753,0603,0851,802308.50
2011-09-013,2003,2403,1603,1601,095316
2011-08-313,1703,2503,1353,2502,846325
2011-08-303,1953,2053,1603,1601,901316
2011-08-293,1053,2003,1003,1651,387316.50
2011-08-263,0503,1453,0203,1451,407314.50
2011-08-253,0503,0802,9803,0101,544301
2011-08-243,0953,1002,9953,0052,079300.50
2011-08-233,0753,1203,0203,0402,375304
2011-08-223,0903,1403,0603,1001,184310
2011-08-193,1103,1853,0553,1302,387313
2011-08-183,2403,2403,1503,1501,904315
2011-08-173,1953,2203,1653,1952,000319.50
2011-08-163,1703,2303,1303,1653,760316.50
2011-08-153,1953,2853,1153,2403,373324
2011-08-123,3403,3503,1253,1255,611312.50
2011-08-113,1803,2803,1053,2703,315327
2011-08-103,2603,3503,2503,2652,717326.50
2011-08-092,9503,2602,9303,1906,824319
2011-08-083,2453,2803,0603,1308,546313
2011-08-053,3603,3603,2603,3155,427331.50
2011-08-043,4603,5153,4203,4651,625346.50
2011-08-033,4503,4653,3853,4353,726343.50
2011-08-023,5003,5303,4503,5004,146350
2011-08-013,6003,6203,4603,5156,896351.50
2011-07-293,4853,6153,4853,6103,808361
2011-07-283,5153,5453,4553,5054,123350.50
2011-07-273,5603,6153,4503,61511,068361.50
2011-07-263,7003,7453,5803,58010,313358
2011-07-254,1004,1203,6853,70033,714370
2011-07-223,6603,7053,4703,4707,416347
2011-07-213,4853,6803,4753,6006,339360
2011-07-203,4453,4803,4203,4751,735347.50
2011-07-193,4503,4553,4003,4552,535345.50
2011-07-153,4203,4853,4103,4201,767342
2011-07-143,4503,4703,3853,4703,721347
2011-07-133,3353,4803,2803,4758,294347.50
2011-07-123,2953,3603,2903,3403,200334
2011-07-113,4153,4153,3103,3255,996332.50
2011-07-083,4053,4503,3853,3903,152339
2011-07-073,4503,4503,3803,4053,186340.50
2011-07-063,4203,4503,3853,4402,913344
2011-07-053,5703,5753,4253,4504,422345
2011-07-043,4303,5703,4303,5705,869357
2011-07-013,3753,4203,3753,4201,764342
2011-06-303,3653,4303,3503,3502,131335
2011-06-293,3553,4903,3303,3953,934339.50
2011-06-283,3253,3353,2553,3251,344332.50
2011-06-273,3303,3503,2753,305611330.50
2011-06-243,2653,3153,2403,300950330
2011-06-233,3303,3953,2303,2751,181327.50
2011-06-223,2703,3953,2503,3701,310337
2011-06-213,2653,3103,2303,2501,479325
2011-06-203,3003,3003,2203,2651,039326.50
2011-06-173,2553,2853,1953,2001,858320
2011-06-163,1903,2903,1903,2652,235326.50
2011-06-153,2753,4253,2753,3301,733333
2011-06-143,3203,3553,3103,325934332.50
2011-06-133,3003,3653,2953,350955335
2011-06-103,3003,3503,2803,315616331.50
2011-06-093,3503,3803,2503,2851,754328.50
2011-06-083,3603,4053,3353,3351,438333.50
2011-06-073,3503,4553,3503,4051,373340.50
2011-06-063,4053,4603,3303,3402,240334
2011-06-033,4903,4903,4403,445797344.50
2011-06-023,4303,4503,4103,4351,473343.50
2011-06-013,5003,5053,4553,4601,691346
2011-05-313,4403,6003,4253,5701,770357
2011-05-303,5703,5703,4003,4103,800341
2011-05-273,5803,5803,4503,5752,159357.50
2011-05-263,5703,5803,5303,5301,500353
2011-05-253,6003,6103,5603,560506356
2011-05-243,5603,6253,5003,5951,740359.50
2011-05-233,6103,6403,6003,600867360
2011-05-203,5803,6403,5803,6151,086361.50
2011-05-193,7053,7303,5853,5951,100359.50
2011-05-183,6703,6903,6103,6901,800369
2011-05-173,5353,6153,5103,600861360
2011-05-163,6503,7403,5603,5601,403356
2011-05-133,7053,7353,6703,6701,309367
2011-05-123,6953,7503,6503,7401,725374
2011-05-113,7303,7703,7003,7151,900371.50
2011-05-103,7353,8003,6003,7103,707371
2011-05-093,8153,8653,7503,7602,576376
2011-05-063,8003,8953,7753,8304,123383
2011-05-023,7903,9953,7703,9652,828396.50
2011-04-283,7204,0003,7153,9303,107393
2011-04-273,7153,7703,7153,7551,405375.50
2011-04-263,7053,7253,6903,7001,558370
2011-04-253,7153,7903,7003,7101,522371
2011-04-223,6903,7753,6803,7501,643375
2011-04-213,7553,7903,7003,7051,279370.50
2011-04-203,6953,7703,6953,735984373.50
2011-04-193,7003,7403,6803,7001,992370
2011-04-183,8603,8953,7503,7903,528379
2011-04-153,8403,8403,7803,8001,853380
2011-04-143,7453,8403,7053,7901,553379
2011-04-133,6853,7603,6503,7451,682374.50
2011-04-123,7703,8053,6753,7002,978370
2011-04-113,7853,8153,6503,7802,002378
2011-04-083,5803,8303,5803,8302,672383
2011-04-073,7053,7653,6403,6401,895364
2011-04-063,7503,7953,7003,7202,512372
2011-04-053,9753,9753,8003,8053,094380.50
2011-04-044,0004,0053,9003,9501,324395
2011-04-013,8554,0703,8303,8853,746388.50
2011-03-313,9254,0003,8003,8902,605389
2011-03-303,7053,9953,7053,99510,961399.50
2011-03-293,5103,6603,4703,5655,448356.50
2011-03-283,6353,6653,5653,5702,325357
2011-03-253,9454,0003,5303,7055,438370.50
2011-03-243,9403,9653,8303,8802,523388
2011-03-234,0054,0653,8603,9456,134394.50
2011-03-223,9504,1503,9154,07511,076407.50
2011-03-183,2653,8753,2653,85027,099385
2011-03-173,0503,2452,9453,17513,650317.50
2011-03-162,9153,4652,9153,33018,776333
2011-03-153,0003,1502,9652,96516,503296.50
2011-03-143,6653,7953,6653,66517,047366.50
2011-03-114,3254,3804,3054,3654,386436.50
2011-03-104,6254,6254,4204,4305,529443
2011-03-094,7004,7154,6254,6253,135462.50
2011-03-084,6404,7004,6104,6501,961465
2011-03-074,7304,7504,6304,6554,129465.50
2011-03-044,6554,7804,6504,7407,864474
2011-03-034,5954,6154,5754,6155,010461.50
2011-03-024,5854,6604,5404,5806,341458
2011-03-014,5154,6904,5154,6554,322465.50
2011-02-284,5454,5604,4204,5605,025456
2011-02-254,4004,5154,3604,4506,002445
2011-02-244,5504,5654,3554,35511,325435.50
2011-02-234,6204,7054,5504,5806,983458
2011-02-224,9304,9304,7154,7308,546473
2011-02-214,9204,9804,9004,9202,334492
2011-02-185,0005,0004,9054,9403,484494
2011-02-174,9405,1004,9354,9908,086499
2011-02-164,9004,9004,8004,8909,373489
2011-02-154,9504,9654,8904,9208,681492
2011-02-145,0005,0504,9604,9908,677499
2011-02-104,8705,1004,8604,9856,708498.50
2011-02-095,1505,1604,9004,9358,455493.50
2011-02-085,2205,3005,1205,23010,958523
2011-02-075,2005,2505,0505,22012,057522
2011-02-044,9205,1904,8605,19020,683519
2011-02-034,6955,0304,6854,91518,161491.50
2011-02-024,5004,7204,5004,6657,941466.50
2011-02-014,3654,5404,3654,4403,357444
2011-01-314,4804,4804,4104,4355,087443.50
2011-01-284,6104,6854,4704,5404,545454
2011-01-274,6404,7704,6154,6153,402461.50
2011-01-264,8604,8604,6654,7104,455471
2011-01-254,7705,0004,7554,7909,187479
2011-01-244,5104,8404,4954,84012,686484
2011-01-214,8654,8654,3904,44017,521444
2011-01-205,0905,1104,9104,9309,801493
2011-01-194,9855,1904,8755,19019,193519
2011-01-184,7905,0904,7504,98517,981498.50
2011-01-174,4505,0604,4004,89533,152489.50
2011-01-144,5904,7804,3454,37019,416437
2011-01-134,0154,6604,0004,66027,999466
2011-01-123,8953,9903,8803,9604,025396
2011-01-113,8003,9203,8003,9002,816390
2011-01-073,8703,9153,8303,8651,795386.50
2011-01-063,8653,9403,8353,8955,797389.50
2011-01-053,9853,9853,8903,9353,300393.50
2011-01-043,8004,0103,7853,9203,610392

分割・併合履歴 ： [2016-06-28]1株→0.1株 [2013-06-26]1株→100株 [2006-06-27]1株→4株 [2005-05-26]1株→2株 [2004-05-26]1株→4株 [2003-12-25]1株→2株