8914 エリアリンク(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	130	132	128	130	700,700	650
2013-12-27	130	130	126	129	749,400	645
2013-12-26	125	130	123	130	1,293,500	650
2013-12-25	122	125	121	123	1,751,800	615
2013-12-24	124	125	122	123	1,326,800	615
2013-12-20	126	126	123	125	791,900	625
2013-12-19	128	129	122	125	1,506,000	625
2013-12-18	127	128	125	127	704,500	635
2013-12-17	129	130	125	127	756,000	635
2013-12-16	130	131	126	128	1,118,200	640
2013-12-13	130	132	129	131	544,200	655
2013-12-12	130	131	129	130	839,700	650
2013-12-11	132	133	131	131	1,327,000	655
2013-12-10	128	134	127	134	2,499,800	670
2013-12-09	128	129	126	128	412,100	640
2013-12-06	125	127	125	127	465,500	635
2013-12-05	127	128	126	126	404,600	630
2013-12-04	127	128	125	128	662,200	640
2013-12-03	133	133	128	130	1,557,300	650
2013-12-02	131	134	130	134	897,700	670
2013-11-29	130	131	128	131	652,400	655
2013-11-28	129	130	127	130	1,239,300	650
2013-11-27	129	131	128	129	479,300	645
2013-11-26	131	132	128	130	1,695,100	650
2013-11-25	130	134	128	132	1,988,900	660
2013-11-22	125	134	124	129	3,104,200	645
2013-11-21	123	124	122	123	463,400	615
2013-11-20	124	124	122	123	584,300	615
2013-11-19	124	125	123	124	945,700	620
2013-11-18	123	125	123	124	1,334,200	620
2013-11-15	121	123	120	122	2,686,500	610
2013-11-14	118	121	118	120	984,900	600
2013-11-13	118	121	117	119	983,700	595
2013-11-12	118	121	116	121	1,527,900	605
2013-11-11	125	126	108	112	1,388,700	560
2013-11-08	124	125	123	123	1,721,300	615
2013-11-07	122	125	122	124	1,940,300	620
2013-11-06	120	123	117	122	1,391,300	610
2013-11-05	118	122	115	120	778,200	600
2013-11-01	119	120	114	118	1,313,800	590
2013-10-31	129	129	119	121	2,380,400	605
2013-10-30	127	128	124	125	1,505,500	625
2013-10-29	127	129	124	126	1,162,100	630
2013-10-28	130	131	125	128	1,369,800	640
2013-10-25	135	136	126	129	1,619,400	645
2013-10-24	131	135	130	133	1,364,300	665
2013-10-23	138	143	132	134	3,624,700	670
2013-10-22	127	144	123	142	5,986,500	710
2013-10-21	125	128	124	126	1,511,200	630
2013-10-18	122	124	120	122	1,394,800	610
2013-10-17	118	121	118	120	986,600	600
2013-10-16	116	118	116	116	392,300	580
2013-10-15	117	118	115	118	365,200	590
2013-10-11	116	118	115	117	574,100	585
2013-10-10	118	118	115	116	316,000	580
2013-10-09	112	117	111	116	332,200	580
2013-10-08	111	115	110	114	535,900	570
2013-10-07	119	119	113	114	548,700	570
2013-10-04	119	119	118	118	345,300	590
2013-10-03	119	122	119	122	316,300	610
2013-10-02	124	125	119	119	534,400	595
2013-10-01	124	127	123	124	938,200	620
2013-09-30	123	126	123	124	595,500	620
2013-09-27	124	128	121	127	1,101,000	635
2013-09-26	118	123	118	123	566,100	615
2013-09-25	120	121	118	119	328,600	595
2013-09-24	122	123	119	121	507,100	605
2013-09-20	123	125	120	122	952,900	610
2013-09-19	119	121	118	121	389,800	605
2013-09-18	116	121	115	118	1,155,500	590
2013-09-17	116	117	115	116	343,200	580
2013-09-13	117	119	116	117	304,200	585
2013-09-12	121	122	117	119	413,400	595
2013-09-11	125	125	122	122	439,800	610
2013-09-10	124	125	121	123	705,000	615
2013-09-09	126	128	120	124	1,487,600	620
2013-09-06	117	118	114	114	217,700	570
2013-09-05	119	120	116	119	291,900	595
2013-09-04	119	120	117	120	314,000	600
2013-09-03	116	121	115	120	632,700	600
2013-09-02	107	116	107	115	515,300	575
2013-08-30	109	111	108	108	227,100	540
2013-08-29	110	111	109	110	259,200	550
2013-08-28	110	112	109	111	449,900	555
2013-08-27	114	115	113	114	254,600	570
2013-08-26	118	118	115	116	190,800	580
2013-08-23	117	119	116	117	294,800	585
2013-08-22	112	118	112	117	437,800	585
2013-08-21	116	118	114	114	476,700	570
2013-08-20	118	119	116	117	628,200	585
2013-08-19	121	121	118	120	218,700	600
2013-08-16	119	120	118	120	208,000	600
2013-08-15	119	122	119	121	606,000	605
2013-08-14	121	123	119	123	354,300	615
2013-08-13	118	122	118	121	455,800	605
2013-08-12	121	122	116	120	705,300	600
2013-08-09	120	124	119	124	559,100	620
2013-08-08	121	123	120	120	463,900	600
2013-08-07	125	126	122	124	504,400	620
2013-08-06	130	130	125	127	690,100	635
2013-08-05	126	130	125	129	1,197,900	645
2013-08-02	117	126	117	125	1,698,200	625
2013-08-01	109	115	107	112	699,700	560
2013-07-31	120	120	110	112	1,031,800	560
2013-07-30	117	122	117	119	739,800	595
2013-07-29	123	124	115	118	1,140,200	590
2013-07-26	126	128	123	125	1,926,600	625
2013-07-25	129	130	126	128	813,700	640
2013-07-24	127	132	127	130	853,900	650
2013-07-23	127	131	125	129	1,322,700	645
2013-07-22	124	133	120	130	3,258,600	650
2013-07-19	127	128	122	124	933,000	620
2013-07-18	122	127	122	127	500,000	635
2013-07-17	123	124	119	123	874,900	615
2013-07-16	126	129	120	125	899,000	625
2013-07-12	129	130	125	127	1,144,600	635
2013-07-11	118	124	117	124	713,300	620
2013-07-10	127	128	120	120	700,300	600
2013-07-09	130	131	123	127	727,700	635
2013-07-08	130	135	127	129	2,129,700	645
2013-07-05	125	131	123	125	1,329,900	625
2013-07-04	115	127	112	122	2,168,100	610
2013-07-03	112	115	109	115	718,000	575
2013-07-02	107	113	107	111	979,300	555
2013-07-01	99	105	98	104	812,800	520
2013-06-28	99	103	99	101	965,900	505
2013-06-27	89	99	86	97	1,025,900	485
2013-06-26	100	102	89	89	788,900	445
2013-06-25	10,000	10,230	9,630	9,770	6,111	488.50
2013-06-24	10,590	10,590	10,150	10,260	4,938	513
2013-06-21	9,780	10,440	9,750	10,440	5,618	522
2013-06-20	10,210	10,720	10,110	10,160	3,828	508
2013-06-19	10,740	11,330	10,080	10,280	9,613	514
2013-06-18	10,040	10,550	9,910	10,500	8,120	525
2013-06-17	9,900	9,950	9,600	9,870	5,616	493.50
2013-06-14	10,100	10,220	9,810	10,000	5,521	500
2013-06-13	10,190	10,240	9,710	9,790	7,083	489.50
2013-06-12	9,800	10,590	9,510	10,480	10,965	524
2013-06-11	10,120	10,540	9,960	10,290	8,475	514.50
2013-06-10	10,000	10,420	10,000	10,360	13,350	518
2013-06-07	9,450	9,610	8,520	9,220	33,847	461
2013-06-06	10,300	10,650	9,710	9,940	16,813	497
2013-06-05	11,500	11,600	10,700	10,900	7,160	545
2013-06-04	10,700	11,390	10,560	11,200	12,977	560
2013-06-03	11,150	11,630	10,880	11,000	8,070	550
2013-05-31	11,690	12,200	11,100	11,750	11,648	587.50
2013-05-30	12,120	12,200	11,290	11,390	15,389	569.50
2013-05-29	12,090	12,960	11,890	12,820	19,691	641
2013-05-28	11,260	12,050	11,010	11,890	14,442	594.50
2013-05-27	11,400	11,960	10,510	11,560	22,426	578
2013-05-24	13,160	13,160	10,910	11,700	33,273	585
2013-05-23	13,580	13,870	11,110	11,660	34,185	583
2013-05-22	14,100	14,900	13,780	13,950	17,992	697.50
2013-05-21	15,800	15,850	14,350	14,350	19,819	717.50
2013-05-20	16,100	16,300	15,400	15,840	24,637	792
2013-05-17	13,790	15,480	13,650	15,300	27,500	765
2013-05-16	13,760	14,820	12,000	13,680	34,705	684
2013-05-15	16,550	16,570	13,510	13,960	37,314	698
2013-05-14	16,250	16,500	15,800	16,410	22,591	820.50
2013-05-13	16,400	16,760	15,850	16,280	38,162	814
2013-05-10	15,410	16,440	14,800	15,900	39,684	795
2013-05-09	14,490	15,770	14,160	15,010	41,085	750.50
2013-05-08	15,000	15,080	14,160	14,320	15,826	716
2013-05-07	14,220	14,650	14,140	14,500	15,959	725
2013-05-02	14,090	14,220	13,710	13,810	11,723	690.50
2013-05-01	13,400	14,780	13,400	13,990	28,579	699.50
2013-04-30	13,620	13,880	13,300	13,500	17,850	675
2013-04-26	14,100	14,300	13,700	13,900	13,263	695
2013-04-25	14,250	14,450	13,830	14,090	15,921	704.50
2013-04-24	14,480	14,640	14,070	14,250	14,467	712.50
2013-04-23	14,610	14,740	14,160	14,250	20,081	712.50
2013-04-22	13,960	15,000	13,950	14,910	30,051	745.50
2013-04-19	13,660	13,970	13,500	13,570	8,390	678.50
2013-04-18	13,680	14,070	13,510	13,510	13,518	675.50
2013-04-17	13,970	14,380	13,600	13,650	15,419	682.50
2013-04-16	12,930	14,240	12,500	13,870	29,226	693.50
2013-04-15	13,850	13,850	13,000	13,230	20,011	661.50
2013-04-12	13,800	14,280	13,710	13,900	14,965	695
2013-04-11	15,500	15,500	13,410	14,000	37,500	700
2013-04-10	14,550	16,180	14,350	14,540	39,128	727
2013-04-09	16,890	17,760	14,670	15,170	91,406	758.50
2013-04-08	12,870	14,990	12,560	14,990	71,474	749.50
2013-04-05	12,400	13,450	11,580	11,990	48,309	599.50
2013-04-04	11,330	11,550	10,830	11,500	10,112	575
2013-04-03	11,170	11,650	11,100	11,340	12,783	567
2013-04-02	9,820	11,390	9,420	11,170	24,506	558.50
2013-04-01	11,750	11,830	10,500	10,560	19,945	528
2013-03-29	11,700	11,720	11,170	11,560	12,314	578
2013-03-28	12,500	12,590	11,610	11,780	16,723	589
2013-03-27	11,100	12,680	11,020	12,110	36,539	605.50
2013-03-26	11,300	11,390	10,940	11,100	7,990	555
2013-03-25	11,350	11,580	11,290	11,490	5,619	574.50
2013-03-22	11,600	11,680	11,200	11,290	8,312	564.50
2013-03-21	11,800	11,940	11,510	11,720	9,774	586
2013-03-19	11,500	12,320	10,900	11,820	21,683	591
2013-03-18	11,750	11,880	11,000	11,470	15,562	573.50
2013-03-15	11,930	12,200	11,380	11,750	17,759	587.50
2013-03-14	10,700	12,150	10,700	11,860	37,004	593
2013-03-13	10,500	11,050	10,500	10,590	15,235	529.50
2013-03-12	10,870	10,870	10,300	10,560	14,976	528
2013-03-11	11,000	11,180	10,700	10,880	10,770	544
2013-03-08	10,600	11,200	10,570	10,800	14,639	540
2013-03-07	11,000	11,520	10,380	10,600	19,580	530
2013-03-06	11,310	11,310	10,650	10,810	20,627	540.50
2013-03-05	11,330	11,600	10,290	10,410	31,525	520.50
2013-03-04	10,800	11,870	10,720	11,320	33,159	566
2013-03-01	11,000	12,400	10,600	10,850	67,379	542.50
2013-02-28	10,100	10,770	9,950	10,590	36,601	529.50
2013-02-27	10,400	10,940	9,640	9,870	30,562	493.50
2013-02-26	9,640	10,440	9,480	10,350	37,585	517.50
2013-02-25	9,000	10,200	9,000	9,940	58,646	497
2013-02-22	8,610	9,060	8,440	8,740	23,511	437
2013-02-21	7,820	8,940	7,820	8,850	40,573	442.50
2013-02-20	7,460	8,330	7,380	8,000	38,594	400
2013-02-19	7,090	7,500	6,990	7,450	14,290	372.50
2013-02-18	7,290	7,290	6,950	7,090	8,007	354.50
2013-02-15	7,650	7,700	6,880	7,080	20,516	354
2013-02-14	6,990	7,220	6,960	7,200	5,560	360
2013-02-13	7,130	7,290	6,990	6,990	10,288	349.50
2013-02-12	7,210	7,390	7,010	7,100	10,221	355
2013-02-08	7,230	7,300	6,940	7,050	15,424	352.50
2013-02-07	7,510	7,510	7,250	7,380	7,082	369
2013-02-06	7,520	7,760	7,350	7,510	13,455	375.50
2013-02-05	7,700	7,790	7,350	7,500	12,084	375
2013-02-04	8,240	8,310	7,810	7,930	15,100	396.50
2013-02-01	7,980	8,390	7,720	8,080	23,703	404
2013-01-31	8,000	8,000	7,620	7,960	14,399	398
2013-01-30	7,160	8,070	7,100	7,920	34,307	396
2013-01-29	7,300	7,530	7,150	7,160	13,109	358
2013-01-28	6,840	7,450	6,800	7,260	22,359	363
2013-01-25	6,880	7,050	6,810	6,850	7,048	342.50
2013-01-24	6,550	6,810	6,280	6,700	17,017	335
2013-01-23	7,160	7,220	6,750	6,750	13,877	337.50
2013-01-22	7,140	7,340	7,020	7,200	6,587	360
2013-01-21	7,050	7,300	7,010	7,100	6,799	355
2013-01-18	7,150	7,270	7,060	7,160	10,455	358
2013-01-17	6,970	7,150	6,450	6,850	23,165	342.50
2013-01-16	7,050	7,240	6,860	7,000	18,173	350
2013-01-15	7,600	7,700	7,150	7,270	12,999	363.50
2013-01-11	7,870	8,040	7,210	7,480	21,004	374
2013-01-10	7,650	7,970	7,510	7,970	15,032	398.50
2013-01-09	7,000	7,680	6,950	7,500	18,714	375
2013-01-08	7,830	7,830	6,900	7,240	27,568	362
2013-01-07	8,200	8,460	7,600	7,820	30,739	391
2013-01-04	7,080	7,880	6,980	7,880	30,954	394

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