8914 エリアリンク(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 143 | 145 | 143 | 144 | 216,200 | 720 |
| 2015-12-29 | 140 | 143 | 140 | 143 | 341,300 | 715 |
| 2015-12-28 | 142 | 142 | 139 | 140 | 375,100 | 700 |
| 2015-12-25 | 141 | 144 | 141 | 142 | 451,500 | 710 |
| 2015-12-24 | 146 | 147 | 140 | 140 | 1,150,200 | 700 |
| 2015-12-22 | 147 | 148 | 146 | 146 | 144,600 | 730 |
| 2015-12-21 | 148 | 148 | 146 | 147 | 337,600 | 735 |
| 2015-12-18 | 148 | 150 | 147 | 148 | 414,500 | 740 |
| 2015-12-17 | 150 | 150 | 147 | 147 | 565,500 | 735 |
| 2015-12-16 | 147 | 149 | 147 | 148 | 399,900 | 740 |
| 2015-12-15 | 148 | 148 | 146 | 146 | 320,200 | 730 |
| 2015-12-14 | 148 | 149 | 147 | 147 | 389,500 | 735 |
| 2015-12-11 | 149 | 152 | 148 | 150 | 921,000 | 750 |
| 2015-12-10 | 149 | 150 | 148 | 148 | 201,400 | 740 |
| 2015-12-09 | 149 | 151 | 149 | 149 | 349,200 | 745 |
| 2015-12-08 | 151 | 151 | 149 | 149 | 387,800 | 745 |
| 2015-12-07 | 151 | 152 | 149 | 151 | 639,300 | 755 |
| 2015-12-04 | 150 | 151 | 149 | 151 | 498,600 | 755 |
| 2015-12-03 | 151 | 152 | 150 | 151 | 243,700 | 755 |
| 2015-12-02 | 150 | 152 | 149 | 151 | 446,400 | 755 |
| 2015-12-01 | 150 | 151 | 148 | 150 | 401,600 | 750 |
| 2015-11-30 | 150 | 151 | 149 | 150 | 405,600 | 750 |
| 2015-11-27 | 152 | 152 | 149 | 150 | 645,600 | 750 |
| 2015-11-26 | 153 | 153 | 151 | 152 | 424,000 | 760 |
| 2015-11-25 | 150 | 153 | 147 | 151 | 2,053,400 | 755 |
| 2015-11-24 | 147 | 149 | 145 | 147 | 616,200 | 735 |
| 2015-11-20 | 144 | 148 | 144 | 148 | 564,000 | 740 |
| 2015-11-19 | 143 | 147 | 142 | 144 | 845,700 | 720 |
| 2015-11-18 | 144 | 145 | 142 | 143 | 463,900 | 715 |
| 2015-11-17 | 141 | 144 | 141 | 144 | 489,700 | 720 |
| 2015-11-16 | 141 | 143 | 139 | 140 | 865,000 | 700 |
| 2015-11-13 | 142 | 144 | 141 | 143 | 305,400 | 715 |
| 2015-11-12 | 145 | 145 | 143 | 143 | 329,000 | 715 |
| 2015-11-11 | 144 | 146 | 143 | 145 | 326,000 | 725 |
| 2015-11-10 | 143 | 143 | 141 | 143 | 541,200 | 715 |
| 2015-11-09 | 143 | 145 | 143 | 144 | 426,500 | 720 |
| 2015-11-06 | 141 | 143 | 139 | 142 | 518,800 | 710 |
| 2015-11-05 | 140 | 144 | 140 | 140 | 614,300 | 700 |
| 2015-11-04 | 146 | 147 | 139 | 139 | 1,822,900 | 695 |
| 2015-11-02 | 145 | 147 | 143 | 146 | 773,300 | 730 |
| 2015-10-30 | 150 | 151 | 146 | 147 | 1,357,600 | 735 |
| 2015-10-29 | 157 | 157 | 149 | 150 | 2,820,000 | 750 |
| 2015-10-28 | 166 | 167 | 163 | 165 | 848,800 | 825 |
| 2015-10-27 | 164 | 168 | 162 | 165 | 1,007,200 | 825 |
| 2015-10-26 | 165 | 165 | 162 | 165 | 939,500 | 825 |
| 2015-10-23 | 165 | 165 | 163 | 164 | 757,700 | 820 |
| 2015-10-22 | 167 | 167 | 161 | 164 | 639,400 | 820 |
| 2015-10-21 | 166 | 167 | 164 | 166 | 612,800 | 830 |
| 2015-10-20 | 169 | 170 | 164 | 166 | 1,142,200 | 830 |
| 2015-10-19 | 170 | 170 | 167 | 169 | 509,000 | 845 |
| 2015-10-16 | 171 | 173 | 168 | 170 | 2,253,100 | 850 |
| 2015-10-15 | 162 | 168 | 161 | 168 | 1,127,200 | 840 |
| 2015-10-14 | 164 | 164 | 161 | 163 | 567,600 | 815 |
| 2015-10-13 | 162 | 166 | 161 | 164 | 1,238,600 | 820 |
| 2015-10-09 | 159 | 162 | 158 | 162 | 666,100 | 810 |
| 2015-10-08 | 161 | 164 | 157 | 159 | 1,634,100 | 795 |
| 2015-10-07 | 159 | 160 | 156 | 160 | 706,000 | 800 |
| 2015-10-06 | 159 | 161 | 156 | 160 | 1,026,800 | 800 |
| 2015-10-05 | 160 | 165 | 159 | 159 | 1,488,300 | 795 |
| 2015-10-02 | 156 | 162 | 154 | 159 | 860,100 | 795 |
| 2015-10-01 | 155 | 164 | 153 | 157 | 1,907,300 | 785 |
| 2015-09-30 | 149 | 156 | 149 | 153 | 1,617,800 | 765 |
| 2015-09-29 | 147 | 151 | 146 | 146 | 573,300 | 730 |
| 2015-09-28 | 147 | 150 | 146 | 150 | 549,000 | 750 |
| 2015-09-25 | 145 | 146 | 142 | 146 | 323,100 | 730 |
| 2015-09-24 | 143 | 145 | 142 | 145 | 508,300 | 725 |
| 2015-09-18 | 148 | 148 | 143 | 146 | 534,600 | 730 |
| 2015-09-17 | 145 | 148 | 144 | 148 | 275,600 | 740 |
| 2015-09-16 | 149 | 149 | 143 | 143 | 652,700 | 715 |
| 2015-09-15 | 150 | 151 | 147 | 147 | 611,100 | 735 |
| 2015-09-14 | 150 | 154 | 147 | 150 | 595,600 | 750 |
| 2015-09-11 | 144 | 151 | 144 | 150 | 679,300 | 750 |
| 2015-09-10 | 139 | 144 | 138 | 144 | 350,700 | 720 |
| 2015-09-09 | 141 | 143 | 139 | 142 | 482,000 | 710 |
| 2015-09-08 | 136 | 142 | 135 | 137 | 571,900 | 685 |
| 2015-09-07 | 139 | 142 | 136 | 136 | 911,100 | 680 |
| 2015-09-04 | 146 | 147 | 141 | 143 | 903,000 | 715 |
| 2015-09-03 | 147 | 150 | 145 | 146 | 517,400 | 730 |
| 2015-09-02 | 141 | 148 | 141 | 145 | 1,015,100 | 725 |
| 2015-09-01 | 148 | 150 | 144 | 145 | 1,210,000 | 725 |
| 2015-08-31 | 145 | 149 | 144 | 148 | 654,800 | 740 |
| 2015-08-28 | 140 | 147 | 140 | 145 | 1,205,100 | 725 |
| 2015-08-27 | 141 | 144 | 138 | 139 | 1,245,100 | 695 |
| 2015-08-26 | 140 | 142 | 137 | 140 | 927,700 | 700 |
| 2015-08-25 | 133 | 148 | 128 | 134 | 2,804,500 | 670 |
| 2015-08-24 | 149 | 150 | 137 | 139 | 3,226,300 | 695 |
| 2015-08-21 | 153 | 159 | 147 | 156 | 2,488,500 | 780 |
| 2015-08-20 | 150 | 162 | 150 | 157 | 2,443,400 | 785 |
| 2015-08-19 | 165 | 167 | 152 | 153 | 3,450,800 | 765 |
| 2015-08-18 | 156 | 165 | 155 | 163 | 3,489,200 | 815 |
| 2015-08-17 | 150 | 158 | 149 | 157 | 3,046,200 | 785 |
| 2015-08-14 | 149 | 152 | 146 | 149 | 883,500 | 745 |
| 2015-08-13 | 147 | 149 | 145 | 149 | 448,000 | 745 |
| 2015-08-12 | 149 | 149 | 144 | 147 | 949,600 | 735 |
| 2015-08-11 | 150 | 151 | 148 | 149 | 620,400 | 745 |
| 2015-08-10 | 145 | 151 | 145 | 150 | 821,300 | 750 |
| 2015-08-07 | 149 | 150 | 145 | 146 | 675,900 | 730 |
| 2015-08-06 | 152 | 152 | 148 | 149 | 726,100 | 745 |
| 2015-08-05 | 150 | 154 | 148 | 151 | 1,575,700 | 755 |
| 2015-08-04 | 143 | 150 | 143 | 150 | 1,835,500 | 750 |
| 2015-08-03 | 141 | 144 | 140 | 142 | 1,064,400 | 710 |
| 2015-07-31 | 147 | 148 | 141 | 142 | 2,618,500 | 710 |
| 2015-07-30 | 150 | 152 | 147 | 149 | 1,953,300 | 745 |
| 2015-07-29 | 153 | 154 | 147 | 151 | 3,994,000 | 755 |
| 2015-07-28 | 146 | 158 | 144 | 158 | 4,158,600 | 790 |
| 2015-07-27 | 148 | 153 | 144 | 151 | 6,016,100 | 755 |
| 2015-07-24 | 156 | 173 | 144 | 148 | 48,938,700 | 740 |
| 2015-07-23 | 127 | 128 | 126 | 128 | 390,700 | 640 |
| 2015-07-22 | 127 | 128 | 125 | 126 | 913,300 | 630 |
| 2015-07-21 | 128 | 129 | 127 | 129 | 371,600 | 645 |
| 2015-07-17 | 127 | 129 | 127 | 128 | 723,400 | 640 |
| 2015-07-16 | 127 | 127 | 126 | 127 | 446,300 | 635 |
| 2015-07-15 | 128 | 128 | 126 | 128 | 462,000 | 640 |
| 2015-07-14 | 125 | 128 | 125 | 128 | 585,100 | 640 |
| 2015-07-13 | 124 | 125 | 123 | 125 | 247,500 | 625 |
| 2015-07-10 | 124 | 125 | 122 | 124 | 552,700 | 620 |
| 2015-07-09 | 122 | 125 | 120 | 125 | 957,300 | 625 |
| 2015-07-08 | 126 | 127 | 124 | 124 | 521,200 | 620 |
| 2015-07-07 | 126 | 127 | 125 | 125 | 443,900 | 625 |
| 2015-07-06 | 127 | 128 | 126 | 127 | 467,900 | 635 |
| 2015-07-03 | 127 | 128 | 126 | 127 | 169,100 | 635 |
| 2015-07-02 | 127 | 129 | 126 | 128 | 213,800 | 640 |
| 2015-07-01 | 125 | 129 | 124 | 129 | 592,600 | 645 |
| 2015-06-30 | 123 | 125 | 123 | 124 | 112,400 | 620 |
| 2015-06-29 | 124 | 126 | 123 | 124 | 303,900 | 620 |
| 2015-06-26 | 126 | 127 | 124 | 126 | 278,300 | 630 |
| 2015-06-25 | 126 | 127 | 126 | 127 | 197,600 | 635 |
| 2015-06-24 | 126 | 128 | 126 | 126 | 353,600 | 630 |
| 2015-06-23 | 127 | 128 | 126 | 126 | 261,100 | 630 |
| 2015-06-22 | 126 | 127 | 126 | 126 | 230,900 | 630 |
| 2015-06-19 | 126 | 127 | 125 | 125 | 224,000 | 625 |
| 2015-06-18 | 127 | 127 | 125 | 125 | 424,200 | 625 |
| 2015-06-17 | 127 | 128 | 126 | 127 | 264,700 | 635 |
| 2015-06-16 | 126 | 128 | 126 | 126 | 187,600 | 630 |
| 2015-06-15 | 128 | 128 | 126 | 127 | 316,200 | 635 |
| 2015-06-12 | 128 | 129 | 127 | 128 | 241,500 | 640 |
| 2015-06-11 | 127 | 129 | 127 | 128 | 423,400 | 640 |
| 2015-06-10 | 125 | 127 | 124 | 127 | 520,300 | 635 |
| 2015-06-09 | 125 | 126 | 123 | 125 | 653,800 | 625 |
| 2015-06-08 | 126 | 127 | 125 | 125 | 400,600 | 625 |
| 2015-06-05 | 127 | 127 | 126 | 126 | 176,700 | 630 |
| 2015-06-04 | 128 | 128 | 126 | 128 | 360,700 | 640 |
| 2015-06-03 | 128 | 128 | 127 | 127 | 113,500 | 635 |
| 2015-06-02 | 129 | 129 | 127 | 127 | 305,800 | 635 |
| 2015-06-01 | 130 | 130 | 128 | 129 | 207,800 | 645 |
| 2015-05-29 | 129 | 130 | 128 | 130 | 416,200 | 650 |
| 2015-05-28 | 130 | 130 | 128 | 128 | 447,500 | 640 |
| 2015-05-27 | 128 | 131 | 127 | 130 | 645,700 | 650 |
| 2015-05-26 | 128 | 129 | 127 | 128 | 249,200 | 640 |
| 2015-05-25 | 128 | 129 | 127 | 128 | 181,000 | 640 |
| 2015-05-22 | 130 | 130 | 128 | 130 | 460,400 | 650 |
| 2015-05-21 | 127 | 131 | 127 | 130 | 822,300 | 650 |
| 2015-05-20 | 126 | 129 | 125 | 128 | 600,400 | 640 |
| 2015-05-19 | 125 | 127 | 125 | 127 | 234,500 | 635 |
| 2015-05-18 | 126 | 127 | 125 | 125 | 399,600 | 625 |
| 2015-05-15 | 125 | 126 | 124 | 126 | 560,600 | 630 |
| 2015-05-14 | 124 | 126 | 124 | 125 | 592,200 | 625 |
| 2015-05-13 | 122 | 128 | 122 | 125 | 1,057,100 | 625 |
| 2015-05-12 | 121 | 123 | 121 | 122 | 307,600 | 610 |
| 2015-05-11 | 124 | 125 | 121 | 121 | 634,600 | 605 |
| 2015-05-08 | 123 | 125 | 122 | 122 | 789,400 | 610 |
| 2015-05-07 | 122 | 123 | 121 | 121 | 507,200 | 605 |
| 2015-05-01 | 122 | 124 | 120 | 121 | 717,300 | 605 |
| 2015-04-30 | 128 | 132 | 123 | 123 | 2,072,300 | 615 |
| 2015-04-28 | 127 | 128 | 125 | 125 | 446,300 | 625 |
| 2015-04-27 | 126 | 128 | 126 | 126 | 355,200 | 630 |
| 2015-04-24 | 125 | 128 | 124 | 128 | 1,425,700 | 640 |
| 2015-04-23 | 130 | 131 | 129 | 129 | 394,000 | 645 |
| 2015-04-22 | 131 | 132 | 130 | 130 | 284,900 | 650 |
| 2015-04-21 | 132 | 132 | 130 | 131 | 216,000 | 655 |
| 2015-04-20 | 132 | 132 | 130 | 131 | 376,900 | 655 |
| 2015-04-17 | 132 | 133 | 130 | 131 | 526,300 | 655 |
| 2015-04-16 | 128 | 133 | 128 | 133 | 784,000 | 665 |
| 2015-04-15 | 130 | 131 | 127 | 128 | 685,000 | 640 |
| 2015-04-14 | 126 | 132 | 126 | 130 | 1,193,500 | 650 |
| 2015-04-13 | 125 | 127 | 124 | 126 | 313,400 | 630 |
| 2015-04-10 | 125 | 127 | 124 | 124 | 489,600 | 620 |
| 2015-04-09 | 124 | 125 | 123 | 125 | 176,400 | 625 |
| 2015-04-08 | 126 | 126 | 123 | 123 | 1,117,600 | 615 |
| 2015-04-07 | 127 | 128 | 126 | 126 | 487,600 | 630 |
| 2015-04-06 | 124 | 129 | 124 | 129 | 1,104,600 | 645 |
| 2015-04-03 | 122 | 124 | 122 | 124 | 299,500 | 620 |
| 2015-04-02 | 120 | 122 | 120 | 121 | 728,600 | 605 |
| 2015-04-01 | 121 | 122 | 120 | 121 | 500,000 | 605 |
| 2015-03-31 | 121 | 124 | 120 | 121 | 1,059,500 | 605 |
| 2015-03-30 | 120 | 123 | 120 | 122 | 265,400 | 610 |
| 2015-03-27 | 120 | 122 | 119 | 120 | 671,500 | 600 |
| 2015-03-26 | 120 | 120 | 119 | 119 | 410,400 | 595 |
| 2015-03-25 | 121 | 122 | 119 | 120 | 559,200 | 600 |
| 2015-03-24 | 122 | 123 | 120 | 121 | 359,500 | 605 |
| 2015-03-23 | 120 | 122 | 120 | 121 | 289,200 | 605 |
| 2015-03-20 | 121 | 121 | 120 | 121 | 797,800 | 605 |
| 2015-03-19 | 121 | 122 | 120 | 122 | 1,177,800 | 610 |
| 2015-03-18 | 122 | 124 | 122 | 122 | 1,199,500 | 610 |
| 2015-03-17 | 124 | 126 | 122 | 124 | 741,100 | 620 |
| 2015-03-16 | 125 | 126 | 124 | 125 | 434,000 | 625 |
| 2015-03-13 | 122 | 126 | 122 | 126 | 516,300 | 630 |
| 2015-03-12 | 120 | 123 | 120 | 123 | 977,300 | 615 |
| 2015-03-11 | 120 | 122 | 120 | 120 | 238,400 | 600 |
| 2015-03-10 | 120 | 122 | 120 | 122 | 354,600 | 610 |
| 2015-03-09 | 120 | 121 | 119 | 120 | 524,400 | 600 |
| 2015-03-06 | 120 | 121 | 119 | 119 | 541,400 | 595 |
| 2015-03-05 | 123 | 124 | 120 | 120 | 756,500 | 600 |
| 2015-03-04 | 123 | 125 | 123 | 123 | 470,100 | 615 |
| 2015-03-03 | 126 | 126 | 124 | 125 | 404,600 | 625 |
| 2015-03-02 | 125 | 128 | 124 | 126 | 829,900 | 630 |
| 2015-02-27 | 123 | 125 | 123 | 125 | 452,600 | 625 |
| 2015-02-26 | 125 | 126 | 123 | 123 | 495,400 | 615 |
| 2015-02-25 | 128 | 128 | 125 | 125 | 310,200 | 625 |
| 2015-02-24 | 126 | 129 | 125 | 129 | 822,900 | 645 |
| 2015-02-23 | 125 | 127 | 124 | 126 | 349,700 | 630 |
| 2015-02-20 | 125 | 127 | 124 | 125 | 531,800 | 625 |
| 2015-02-19 | 127 | 128 | 125 | 126 | 581,900 | 630 |
| 2015-02-18 | 122 | 129 | 119 | 128 | 2,397,000 | 640 |
| 2015-02-17 | 126 | 126 | 121 | 124 | 1,956,300 | 620 |
| 2015-02-16 | 116 | 130 | 112 | 130 | 7,016,400 | 650 |
| 2015-02-13 | 129 | 132 | 129 | 130 | 892,800 | 650 |
| 2015-02-12 | 130 | 132 | 129 | 129 | 1,120,600 | 645 |
| 2015-02-10 | 128 | 130 | 127 | 130 | 873,700 | 650 |
| 2015-02-09 | 128 | 130 | 127 | 128 | 812,600 | 640 |
| 2015-02-06 | 130 | 131 | 127 | 127 | 1,205,800 | 635 |
| 2015-02-05 | 133 | 133 | 128 | 129 | 1,633,200 | 645 |
| 2015-02-04 | 131 | 133 | 130 | 133 | 463,800 | 665 |
| 2015-02-03 | 136 | 136 | 129 | 130 | 1,553,900 | 650 |
| 2015-02-02 | 136 | 137 | 134 | 135 | 450,700 | 675 |
| 2015-01-30 | 135 | 137 | 133 | 137 | 775,700 | 685 |
| 2015-01-29 | 134 | 138 | 133 | 134 | 1,818,900 | 670 |
| 2015-01-28 | 131 | 136 | 131 | 136 | 1,249,600 | 680 |
| 2015-01-27 | 133 | 133 | 131 | 132 | 567,200 | 660 |
| 2015-01-26 | 131 | 133 | 130 | 133 | 651,600 | 665 |
| 2015-01-23 | 130 | 132 | 129 | 131 | 445,200 | 655 |
| 2015-01-22 | 130 | 130 | 129 | 129 | 204,000 | 645 |
| 2015-01-21 | 131 | 132 | 129 | 131 | 634,600 | 655 |
| 2015-01-20 | 129 | 132 | 129 | 131 | 1,173,300 | 655 |
| 2015-01-19 | 132 | 133 | 128 | 129 | 956,600 | 645 |
| 2015-01-16 | 133 | 133 | 131 | 131 | 493,100 | 655 |
| 2015-01-15 | 132 | 137 | 131 | 134 | 880,600 | 670 |
| 2015-01-14 | 132 | 134 | 131 | 134 | 343,100 | 670 |
| 2015-01-13 | 132 | 133 | 130 | 132 | 842,700 | 660 |
| 2015-01-09 | 138 | 139 | 133 | 134 | 1,438,900 | 670 |
| 2015-01-08 | 137 | 139 | 137 | 139 | 411,000 | 695 |
| 2015-01-07 | 136 | 139 | 136 | 137 | 510,300 | 685 |
| 2015-01-06 | 137 | 139 | 136 | 137 | 662,600 | 685 |
| 2015-01-05 | 139 | 141 | 137 | 138 | 605,700 | 690 |
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