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
2011-12-30	2,702	2,739	2,702	2,739	268	136.95
2011-12-29	2,681	2,699	2,670	2,688	372	134.40
2011-12-28	2,701	2,729	2,677	2,680	394	134
2011-12-27	2,700	2,765	2,651	2,700	1,509	135
2011-12-26	2,725	2,740	2,720	2,723	1,256	136.15
2011-12-22	2,740	2,770	2,732	2,732	1,190	136.60
2011-12-21	2,752	2,800	2,724	2,748	837	137.40
2011-12-20	2,751	2,800	2,725	2,750	2,971	137.50
2011-12-19	2,931	2,940	2,794	2,801	2,237	140.05
2011-12-16	2,917	2,942	2,815	2,815	2,490	140.75
2011-12-15	2,800	2,979	2,795	2,912	2,980	145.60
2011-12-14	2,793	2,801	2,778	2,801	450	140.05
2011-12-13	2,799	2,809	2,750	2,800	1,508	140
2011-12-12	2,788	2,820	2,722	2,809	1,890	140.45
2011-12-09	2,760	2,760	2,700	2,711	2,520	135.55
2011-12-08	2,810	2,830	2,790	2,810	1,331	140.50
2011-12-07	2,815	2,815	2,777	2,790	1,677	139.50
2011-12-06	2,778	2,820	2,766	2,791	1,924	139.55
2011-12-05	2,720	2,768	2,720	2,760	1,386	138
2011-12-02	2,639	2,694	2,601	2,693	1,274	134.65
2011-12-01	2,620	2,665	2,610	2,635	898	131.75
2011-11-30	2,613	2,613	2,549	2,570	711	128.50
2011-11-29	2,595	2,620	2,570	2,600	888	130
2011-11-28	2,629	2,629	2,522	2,549	1,291	127.45
2011-11-25	2,510	2,570	2,510	2,546	3,121	127.30
2011-11-24	2,548	2,548	2,491	2,527	2,423	126.35
2011-11-22	2,550	2,630	2,525	2,580	2,950	129
2011-11-21	2,620	2,649	2,570	2,600	1,669	130
2011-11-18	2,738	2,738	2,620	2,620	2,807	131
2011-11-17	2,719	2,735	2,685	2,691	1,789	134.55
2011-11-16	2,701	2,772	2,700	2,738	1,195	136.90
2011-11-15	2,703	2,748	2,703	2,711	679	135.55
2011-11-14	2,730	2,775	2,719	2,743	753	137.15
2011-11-11	2,700	2,770	2,690	2,701	1,387	135.05
2011-11-10	2,750	2,750	2,718	2,728	1,555	136.40
2011-11-09	2,798	2,845	2,780	2,797	2,036	139.85
2011-11-08	2,830	2,830	2,780	2,781	1,088	139.05
2011-11-07	2,840	2,848	2,817	2,825	1,148	141.25
2011-11-04	2,855	2,925	2,836	2,850	1,820	142.50
2011-11-02	2,871	2,874	2,837	2,857	922	142.85
2011-11-01	2,980	2,999	2,900	2,901	2,626	145.05
2011-10-31	2,970	3,000	2,951	2,962	2,015	148.10
2011-10-28	3,070	3,075	3,000	3,040	1,924	152
2011-10-27	3,025	3,090	2,952	3,040	2,028	152
2011-10-26	2,970	3,055	2,955	3,025	873	151.25
2011-10-25	2,955	2,980	2,940	2,969	981	148.45
2011-10-24	3,005	3,030	2,880	2,978	1,126	148.90
2011-10-21	2,945	3,100	2,945	3,010	1,703	150.50
2011-10-20	2,965	2,998	2,940	2,946	912	147.30
2011-10-19	3,040	3,045	2,964	3,000	1,089	150
2011-10-18	2,997	3,060	2,971	3,000	1,675	150
2011-10-17	3,035	3,085	2,985	3,000	2,108	150
2011-10-14	2,911	3,030	2,900	3,005	2,041	150.25
2011-10-13	2,844	2,975	2,844	2,939	2,951	146.95
2011-10-12	2,827	2,845	2,799	2,843	1,160	142.15
2011-10-11	2,882	2,888	2,821	2,843	1,476	142.15
2011-10-07	2,815	2,870	2,815	2,844	489	142.20
2011-10-06	2,741	2,850	2,741	2,845	888	142.25
2011-10-05	2,772	2,800	2,732	2,738	719	136.90
2011-10-04	2,770	2,790	2,745	2,790	965	139.50
2011-10-03	2,890	2,898	2,770	2,791	1,527	139.55
2011-09-30	2,870	2,932	2,841	2,900	3,136	145
2011-09-29	2,750	2,840	2,700	2,839	934	141.95
2011-09-28	2,726	2,770	2,726	2,755	952	137.75
2011-09-27	2,780	2,781	2,681	2,721	5,013	136.05
2011-09-26	2,853	2,855	2,627	2,730	4,345	136.50
2011-09-22	2,928	2,950	2,890	2,903	2,645	145.15
2011-09-21	2,988	2,988	2,946	2,946	1,029	147.30
2011-09-20	3,025	3,040	2,966	2,973	1,144	148.65
2011-09-16	2,917	3,035	2,915	3,010	2,057	150.50
2011-09-15	2,920	2,940	2,907	2,920	1,146	146
2011-09-14	2,953	2,998	2,905	2,916	1,456	145.80
2011-09-13	2,966	2,990	2,900	2,966	1,817	148.30
2011-09-12	2,950	2,980	2,940	2,973	1,036	148.65
2011-09-09	3,040	3,055	2,999	2,999	750	149.95
2011-09-08	3,110	3,115	3,010	3,030	1,116	151.50
2011-09-07	3,025	3,075	3,025	3,065	1,352	153.25
2011-09-06	3,080	3,080	2,986	3,025	3,588	151.25
2011-09-05	3,085	3,125	3,060	3,080	2,407	154
2011-09-02	3,170	3,175	3,060	3,085	1,802	154.25
2011-09-01	3,200	3,240	3,160	3,160	1,095	158
2011-08-31	3,170	3,250	3,135	3,250	2,846	162.50
2011-08-30	3,195	3,205	3,160	3,160	1,901	158
2011-08-29	3,105	3,200	3,100	3,165	1,387	158.25
2011-08-26	3,050	3,145	3,020	3,145	1,407	157.25
2011-08-25	3,050	3,080	2,980	3,010	1,544	150.50
2011-08-24	3,095	3,100	2,995	3,005	2,079	150.25
2011-08-23	3,075	3,120	3,020	3,040	2,375	152
2011-08-22	3,090	3,140	3,060	3,100	1,184	155
2011-08-19	3,110	3,185	3,055	3,130	2,387	156.50
2011-08-18	3,240	3,240	3,150	3,150	1,904	157.50
2011-08-17	3,195	3,220	3,165	3,195	2,000	159.75
2011-08-16	3,170	3,230	3,130	3,165	3,760	158.25
2011-08-15	3,195	3,285	3,115	3,240	3,373	162
2011-08-12	3,340	3,350	3,125	3,125	5,611	156.25
2011-08-11	3,180	3,280	3,105	3,270	3,315	163.50
2011-08-10	3,260	3,350	3,250	3,265	2,717	163.25
2011-08-09	2,950	3,260	2,930	3,190	6,824	159.50
2011-08-08	3,245	3,280	3,060	3,130	8,546	156.50
2011-08-05	3,360	3,360	3,260	3,315	5,427	165.75
2011-08-04	3,460	3,515	3,420	3,465	1,625	173.25
2011-08-03	3,450	3,465	3,385	3,435	3,726	171.75
2011-08-02	3,500	3,530	3,450	3,500	4,146	175
2011-08-01	3,600	3,620	3,460	3,515	6,896	175.75
2011-07-29	3,485	3,615	3,485	3,610	3,808	180.50
2011-07-28	3,515	3,545	3,455	3,505	4,123	175.25
2011-07-27	3,560	3,615	3,450	3,615	11,068	180.75
2011-07-26	3,700	3,745	3,580	3,580	10,313	179
2011-07-25	4,100	4,120	3,685	3,700	33,714	185
2011-07-22	3,660	3,705	3,470	3,470	7,416	173.50
2011-07-21	3,485	3,680	3,475	3,600	6,339	180
2011-07-20	3,445	3,480	3,420	3,475	1,735	173.75
2011-07-19	3,450	3,455	3,400	3,455	2,535	172.75
2011-07-15	3,420	3,485	3,410	3,420	1,767	171
2011-07-14	3,450	3,470	3,385	3,470	3,721	173.50
2011-07-13	3,335	3,480	3,280	3,475	8,294	173.75
2011-07-12	3,295	3,360	3,290	3,340	3,200	167
2011-07-11	3,415	3,415	3,310	3,325	5,996	166.25
2011-07-08	3,405	3,450	3,385	3,390	3,152	169.50
2011-07-07	3,450	3,450	3,380	3,405	3,186	170.25
2011-07-06	3,420	3,450	3,385	3,440	2,913	172
2011-07-05	3,570	3,575	3,425	3,450	4,422	172.50
2011-07-04	3,430	3,570	3,430	3,570	5,869	178.50
2011-07-01	3,375	3,420	3,375	3,420	1,764	171
2011-06-30	3,365	3,430	3,350	3,350	2,131	167.50
2011-06-29	3,355	3,490	3,330	3,395	3,934	169.75
2011-06-28	3,325	3,335	3,255	3,325	1,344	166.25
2011-06-27	3,330	3,350	3,275	3,305	611	165.25
2011-06-24	3,265	3,315	3,240	3,300	950	165
2011-06-23	3,330	3,395	3,230	3,275	1,181	163.75
2011-06-22	3,270	3,395	3,250	3,370	1,310	168.50
2011-06-21	3,265	3,310	3,230	3,250	1,479	162.50
2011-06-20	3,300	3,300	3,220	3,265	1,039	163.25
2011-06-17	3,255	3,285	3,195	3,200	1,858	160
2011-06-16	3,190	3,290	3,190	3,265	2,235	163.25
2011-06-15	3,275	3,425	3,275	3,330	1,733	166.50
2011-06-14	3,320	3,355	3,310	3,325	934	166.25
2011-06-13	3,300	3,365	3,295	3,350	955	167.50
2011-06-10	3,300	3,350	3,280	3,315	616	165.75
2011-06-09	3,350	3,380	3,250	3,285	1,754	164.25
2011-06-08	3,360	3,405	3,335	3,335	1,438	166.75
2011-06-07	3,350	3,455	3,350	3,405	1,373	170.25
2011-06-06	3,405	3,460	3,330	3,340	2,240	167
2011-06-03	3,490	3,490	3,440	3,445	797	172.25
2011-06-02	3,430	3,450	3,410	3,435	1,473	171.75
2011-06-01	3,500	3,505	3,455	3,460	1,691	173
2011-05-31	3,440	3,600	3,425	3,570	1,770	178.50
2011-05-30	3,570	3,570	3,400	3,410	3,800	170.50
2011-05-27	3,580	3,580	3,450	3,575	2,159	178.75
2011-05-26	3,570	3,580	3,530	3,530	1,500	176.50
2011-05-25	3,600	3,610	3,560	3,560	506	178
2011-05-24	3,560	3,625	3,500	3,595	1,740	179.75
2011-05-23	3,610	3,640	3,600	3,600	867	180
2011-05-20	3,580	3,640	3,580	3,615	1,086	180.75
2011-05-19	3,705	3,730	3,585	3,595	1,100	179.75
2011-05-18	3,670	3,690	3,610	3,690	1,800	184.50
2011-05-17	3,535	3,615	3,510	3,600	861	180
2011-05-16	3,650	3,740	3,560	3,560	1,403	178
2011-05-13	3,705	3,735	3,670	3,670	1,309	183.50
2011-05-12	3,695	3,750	3,650	3,740	1,725	187
2011-05-11	3,730	3,770	3,700	3,715	1,900	185.75
2011-05-10	3,735	3,800	3,600	3,710	3,707	185.50
2011-05-09	3,815	3,865	3,750	3,760	2,576	188
2011-05-06	3,800	3,895	3,775	3,830	4,123	191.50
2011-05-02	3,790	3,995	3,770	3,965	2,828	198.25
2011-04-28	3,720	4,000	3,715	3,930	3,107	196.50
2011-04-27	3,715	3,770	3,715	3,755	1,405	187.75
2011-04-26	3,705	3,725	3,690	3,700	1,558	185
2011-04-25	3,715	3,790	3,700	3,710	1,522	185.50
2011-04-22	3,690	3,775	3,680	3,750	1,643	187.50
2011-04-21	3,755	3,790	3,700	3,705	1,279	185.25
2011-04-20	3,695	3,770	3,695	3,735	984	186.75
2011-04-19	3,700	3,740	3,680	3,700	1,992	185
2011-04-18	3,860	3,895	3,750	3,790	3,528	189.50
2011-04-15	3,840	3,840	3,780	3,800	1,853	190
2011-04-14	3,745	3,840	3,705	3,790	1,553	189.50
2011-04-13	3,685	3,760	3,650	3,745	1,682	187.25
2011-04-12	3,770	3,805	3,675	3,700	2,978	185
2011-04-11	3,785	3,815	3,650	3,780	2,002	189
2011-04-08	3,580	3,830	3,580	3,830	2,672	191.50
2011-04-07	3,705	3,765	3,640	3,640	1,895	182
2011-04-06	3,750	3,795	3,700	3,720	2,512	186
2011-04-05	3,975	3,975	3,800	3,805	3,094	190.25
2011-04-04	4,000	4,005	3,900	3,950	1,324	197.50
2011-04-01	3,855	4,070	3,830	3,885	3,746	194.25
2011-03-31	3,925	4,000	3,800	3,890	2,605	194.50
2011-03-30	3,705	3,995	3,705	3,995	10,961	199.75
2011-03-29	3,510	3,660	3,470	3,565	5,448	178.25
2011-03-28	3,635	3,665	3,565	3,570	2,325	178.50
2011-03-25	3,945	4,000	3,530	3,705	5,438	185.25
2011-03-24	3,940	3,965	3,830	3,880	2,523	194
2011-03-23	4,005	4,065	3,860	3,945	6,134	197.25
2011-03-22	3,950	4,150	3,915	4,075	11,076	203.75
2011-03-18	3,265	3,875	3,265	3,850	27,099	192.50
2011-03-17	3,050	3,245	2,945	3,175	13,650	158.75
2011-03-16	2,915	3,465	2,915	3,330	18,776	166.50
2011-03-15	3,000	3,150	2,965	2,965	16,503	148.25
2011-03-14	3,665	3,795	3,665	3,665	17,047	183.25
2011-03-11	4,325	4,380	4,305	4,365	4,386	218.25
2011-03-10	4,625	4,625	4,420	4,430	5,529	221.50
2011-03-09	4,700	4,715	4,625	4,625	3,135	231.25
2011-03-08	4,640	4,700	4,610	4,650	1,961	232.50
2011-03-07	4,730	4,750	4,630	4,655	4,129	232.75
2011-03-04	4,655	4,780	4,650	4,740	7,864	237
2011-03-03	4,595	4,615	4,575	4,615	5,010	230.75
2011-03-02	4,585	4,660	4,540	4,580	6,341	229
2011-03-01	4,515	4,690	4,515	4,655	4,322	232.75
2011-02-28	4,545	4,560	4,420	4,560	5,025	228
2011-02-25	4,400	4,515	4,360	4,450	6,002	222.50
2011-02-24	4,550	4,565	4,355	4,355	11,325	217.75
2011-02-23	4,620	4,705	4,550	4,580	6,983	229
2011-02-22	4,930	4,930	4,715	4,730	8,546	236.50
2011-02-21	4,920	4,980	4,900	4,920	2,334	246
2011-02-18	5,000	5,000	4,905	4,940	3,484	247
2011-02-17	4,940	5,100	4,935	4,990	8,086	249.50
2011-02-16	4,900	4,900	4,800	4,890	9,373	244.50
2011-02-15	4,950	4,965	4,890	4,920	8,681	246
2011-02-14	5,000	5,050	4,960	4,990	8,677	249.50
2011-02-10	4,870	5,100	4,860	4,985	6,708	249.25
2011-02-09	5,150	5,160	4,900	4,935	8,455	246.75
2011-02-08	5,220	5,300	5,120	5,230	10,958	261.50
2011-02-07	5,200	5,250	5,050	5,220	12,057	261
2011-02-04	4,920	5,190	4,860	5,190	20,683	259.50
2011-02-03	4,695	5,030	4,685	4,915	18,161	245.75
2011-02-02	4,500	4,720	4,500	4,665	7,941	233.25
2011-02-01	4,365	4,540	4,365	4,440	3,357	222
2011-01-31	4,480	4,480	4,410	4,435	5,087	221.75
2011-01-28	4,610	4,685	4,470	4,540	4,545	227
2011-01-27	4,640	4,770	4,615	4,615	3,402	230.75
2011-01-26	4,860	4,860	4,665	4,710	4,455	235.50
2011-01-25	4,770	5,000	4,755	4,790	9,187	239.50
2011-01-24	4,510	4,840	4,495	4,840	12,686	242
2011-01-21	4,865	4,865	4,390	4,440	17,521	222
2011-01-20	5,090	5,110	4,910	4,930	9,801	246.50
2011-01-19	4,985	5,190	4,875	5,190	19,193	259.50
2011-01-18	4,790	5,090	4,750	4,985	17,981	249.25
2011-01-17	4,450	5,060	4,400	4,895	33,152	244.75
2011-01-14	4,590	4,780	4,345	4,370	19,416	218.50
2011-01-13	4,015	4,660	4,000	4,660	27,999	233
2011-01-12	3,895	3,990	3,880	3,960	4,025	198
2011-01-11	3,800	3,920	3,800	3,900	2,816	195
2011-01-07	3,870	3,915	3,830	3,865	1,795	193.25
2011-01-06	3,865	3,940	3,835	3,895	5,797	194.75
2011-01-05	3,985	3,985	3,890	3,935	3,300	196.75
2011-01-04	3,800	4,010	3,785	3,920	3,610	196

分割・併合履歴： [2024-06-27]1株→2株 [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

2025年04月
日	月	火	水	木	金	土
« 03月31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