1. HOME >
  2. 株価時系列 >
  3. 8914 >
  4. 2016年

8914 エリアリンク(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2501,2561,2251,24732,6001,247
2016-12-291,2801,2801,2511,25149,5001,251
2016-12-281,2661,3021,2651,28520,5001,285
2016-12-271,3171,3371,3171,32673,2001,326
2016-12-261,3161,3481,3161,32423,8001,324
2016-12-221,3521,3521,3001,31827,7001,318
2016-12-211,3551,3621,3471,34717,1001,347
2016-12-201,3561,3601,3521,3569,1001,356
2016-12-191,3681,3701,3541,35513,9001,355
2016-12-161,4061,4061,3631,36827,8001,368
2016-12-151,3501,4071,3501,40762,4001,407
2016-12-141,3551,3581,3331,34519,7001,345
2016-12-131,3591,3661,3561,3597,0001,359
2016-12-121,3551,3971,3531,36432,1001,364
2016-12-091,3471,3701,3461,35523,3001,355
2016-12-081,3551,3551,3281,35314,5001,353
2016-12-071,3461,3631,3301,36313,9001,363
2016-12-061,3491,3491,3221,33113,4001,331
2016-12-051,3641,3641,3141,32939,6001,329
2016-12-021,3891,3901,3301,36825,5001,368
2016-12-011,4001,4051,3861,38927,7001,389
2016-11-301,3741,3941,3711,39419,0001,394
2016-11-291,3621,3801,3621,3738,2001,373
2016-11-281,3531,3831,3451,37918,4001,379
2016-11-251,3571,3691,3431,35117,7001,351
2016-11-241,3541,3601,3501,35016,1001,350
2016-11-221,3611,3691,3531,3559,9001,355
2016-11-211,3321,3731,3321,36923,4001,369
2016-11-181,3161,3391,3161,33413,6001,334
2016-11-171,3191,3201,3011,31510,6001,315
2016-11-161,3291,3491,3201,32027,1001,320
2016-11-151,3001,3301,2971,32826,1001,328
2016-11-141,2951,3221,2951,30138,3001,301
2016-11-111,3001,3061,2741,30448,2001,304
2016-11-101,2401,3191,2401,30047,8001,300
2016-11-091,2041,2461,2031,22449,2001,224
2016-11-081,2091,2101,1991,2103,9001,210
2016-11-071,2071,2181,1911,2085,7001,208
2016-11-041,1931,2171,1821,21121,2001,211
2016-11-021,2221,2221,2021,21114,3001,211
2016-11-011,2101,2251,2011,22353,6001,223
2016-10-311,2001,2001,1761,19575,6001,195
2016-10-281,1401,1721,1401,17213,8001,172
2016-10-271,1401,1431,1251,13315,4001,133
2016-10-261,1331,1461,1321,14612,9001,146
2016-10-251,1301,1391,1301,1363,6001,136
2016-10-241,1371,1401,1201,1375,7001,137
2016-10-211,1491,1501,1381,1459,1001,145
2016-10-201,1361,1511,1331,1455,9001,145
2016-10-191,1181,1371,1181,13616,2001,136
2016-10-171,1161,1261,1111,1267,7001,126
2016-10-131,1111,1191,1111,1188,9001,118
2016-10-121,1061,1201,1061,1126,6001,112
2016-10-111,1061,1181,1061,10611,4001,106
2016-10-071,1031,1131,1021,1095,8001,109
2016-10-061,1091,1121,1001,10111,1001,101
2016-10-051,1011,1161,1011,1136,9001,113
2016-10-041,1091,1131,1011,10130,9001,101
2016-10-031,1011,1141,1001,1096,3001,109
2016-09-301,1081,1111,0961,11111,9001,111
2016-09-291,1081,1091,1021,1084,0001,108
2016-09-281,0891,0981,0891,09813,6001,098
2016-09-271,0921,0941,0871,08819,3001,088
2016-09-261,0941,0991,0911,09221,3001,092
2016-09-231,1001,1001,0901,09112,8001,091
2016-09-211,1031,1041,0881,10045,8001,100
2016-09-201,1151,1151,1041,10422,7001,104
2016-09-161,1141,1151,1081,11541,0001,115
2016-09-151,1201,1211,1121,11215,2001,112
2016-09-141,1211,1301,1201,1206,7001,120
2016-09-131,1251,1331,1211,12310,8001,123
2016-09-121,1291,1301,1201,12017,2001,120
2016-09-091,1401,1481,1311,13438,4001,134
2016-09-081,1401,1671,1371,16716,6001,167
2016-09-071,1471,1641,1381,14112,0001,141
2016-09-061,1461,1581,1451,1487,1001,148
2016-09-051,1401,2011,1351,14622,2001,146
2016-09-021,1351,1361,1261,12814,4001,128
2016-09-011,1381,1481,1301,13517,9001,135
2016-08-311,1651,1701,1391,14114,8001,141
2016-08-301,1681,1731,1541,16512,8001,165
2016-08-291,1851,1911,1731,1853,9001,185
2016-08-261,1911,1981,1541,18516,5001,185
2016-08-251,1871,2051,1811,2009,5001,200
2016-08-241,1811,2101,1721,20315,8001,203
2016-08-231,1851,1851,1621,1765,8001,176
2016-08-221,1841,1871,1701,17613,0001,176
2016-08-191,1951,2231,1781,19324,3001,193
2016-08-181,2001,2251,1901,19726,7001,197
2016-08-171,1851,2031,1841,20320,0001,203
2016-08-161,1921,2001,1881,19819,0001,198
2016-08-151,1881,1991,1881,1982,4001,198
2016-08-121,1751,1911,1681,17912,8001,179
2016-08-101,1831,1861,1571,1766,6001,176
2016-08-091,1941,1941,1701,1717,7001,171
2016-08-081,1301,2141,1291,19439,7001,194
2016-08-051,1411,1421,1281,1305,1001,130
2016-08-041,1461,1461,1211,14111,9001,141
2016-08-031,1701,1701,1121,11774,7001,117
2016-08-021,1811,2001,1701,17137,7001,171
2016-08-011,2151,2151,1621,18637,1001,186
2016-07-291,1991,2231,1871,21515,5001,215
2016-07-281,1951,1991,1861,18710,0001,187
2016-07-271,1911,2101,1841,18913,4001,189
2016-07-261,2101,2171,1881,19112,0001,191
2016-07-251,2481,2481,2131,2206,0001,220
2016-07-221,2181,2301,2101,22111,9001,221
2016-07-211,2221,2381,2151,22514,3001,225
2016-07-201,2171,2171,1861,2179,3001,217
2016-07-191,1981,2261,1981,21415,3001,214
2016-07-151,1851,2021,1721,18917,8001,189
2016-07-141,2201,2281,1831,18532,0001,185
2016-07-131,2541,2601,2291,23017,6001,230
2016-07-121,2351,2691,2351,2567,6001,256
2016-07-111,2301,2351,2221,2316,5001,231
2016-07-081,2521,2601,2211,2229,3001,222
2016-07-071,2451,2691,2351,23511,5001,235
2016-07-061,2441,2721,2311,2508,2001,250
2016-07-051,2711,2821,2411,26311,6001,263
2016-07-041,3041,3041,2501,26218,8001,262
2016-07-011,3131,3601,2901,30427,7001,304
2016-06-301,2881,3161,2851,30936,4001,309
2016-06-291,2761,2901,2451,28817,1001,288
2016-06-281,2911,3201,2201,26247,5001,262
2016-06-27120132120128683,3001,280
2016-06-24133135121123541,7001,230
2016-06-23139139134137322,2001,370
2016-06-22135139129139486,9001,390
2016-06-211281451271391,044,5001,390
2016-06-20123129121126716,2001,260
2016-06-17119123119122464,3001,220
2016-06-16121123118119558,4001,190
2016-06-15122123119121316,6001,210
2016-06-14122124121122470,2001,220
2016-06-13122123121122452,4001,220
2016-06-10124125122122359,3001,220
2016-06-09123126121124456,2001,240
2016-06-08120124119122773,4001,220
2016-06-07118122118119301,5001,190
2016-06-06116119116118235,3001,180
2016-06-03117119117118260,4001,180
2016-06-02119120117117309,2001,170
2016-06-01118122117120334,5001,200
2016-05-31119119117119119,3001,190
2016-05-30117119116119117,6001,190
2016-05-27119120117118118,8001,180
2016-05-26117119116119232,1001,190
2016-05-25115117115117155,3001,170
2016-05-24114116113116330,6001,160
2016-05-2311511611411481,7001,140
2016-05-20115117114115137,6001,150
2016-05-19116117114114128,3001,140
2016-05-18114117113116311,7001,160
2016-05-17116116113113266,0001,130
2016-05-16116118116116155,2001,160
2016-05-13115119115116351,3001,160
2016-05-12117118115115149,4001,150
2016-05-11118118116118145,0001,180
2016-05-10115119115116160,9001,160
2016-05-0911611811511593,5001,150
2016-05-06115118115116237,6001,160
2016-05-02112115112115162,2001,150
2016-04-28117120115115406,9001,150
2016-04-27121121118119301,3001,190
2016-04-26125125118120568,6001,200
2016-04-25122125120125433,2001,250
2016-04-22118121117121453,3001,210
2016-04-21117119116117244,0001,170
2016-04-20115117115116131,0001,160
2016-04-19116117114115219,4001,150
2016-04-18117117113116257,2001,160
2016-04-15110117110116429,0001,160
2016-04-141161161091122,053,7001,120
2016-04-13114117113116233,3001,160
2016-04-12114114112113274,3001,130
2016-04-11113114111114122,4001,140
2016-04-08116116111112301,1001,120
2016-04-07118118114115167,0001,150
2016-04-06112116111114138,0001,140
2016-04-05115116111113207,8001,130
2016-04-04120120115115343,2001,150
2016-04-01120120115117706,5001,170
2016-03-31120123119121285,5001,210
2016-03-30119121119119172,6001,190
2016-03-29123123118121481,7001,210
2016-03-28123124122123135,3001,230
2016-03-2512312412212243,8001,220
2016-03-24123124122122381,8001,220
2016-03-23124125122124437,9001,240
2016-03-22123125122125533,7001,250
2016-03-18125126121123711,4001,230
2016-03-171221271221271,602,0001,270
2016-03-16120123116121590,3001,210
2016-03-15120122119119300,6001,190
2016-03-14118121118120204,2001,200
2016-03-11117117115116131,0001,160
2016-03-1011912011711792,3001,170
2016-03-09118118115116233,8001,160
2016-03-08121122118119243,8001,190
2016-03-07121121119119365,7001,190
2016-03-04114119112118525,9001,180
2016-03-03112114112112293,9001,120
2016-03-02109113109113353,7001,130
2016-03-01107110106107395,1001,070
2016-02-29105108105107265,5001,070
2016-02-26107108104104477,9001,040
2016-02-25105107104107253,0001,070
2016-02-24102106102105776,5001,050
2016-02-23112112107108426,7001,080
2016-02-22109113108112506,5001,120
2016-02-19111112107108480,5001,080
2016-02-18111113110111416,1001,110
2016-02-17115116110111447,3001,110
2016-02-16108116108114683,4001,140
2016-02-1599112991102,011,6001,100
2016-02-129810095971,173,900970
2016-02-10106108991031,205,3001,030
2016-02-09111112104108964,2001,080
2016-02-08113117111115500,1001,150
2016-02-05117118114115717,4001,150
2016-02-04119120117119330,3001,190
2016-02-03118122116120652,5001,200
2016-02-02125126119121885,5001,210
2016-02-011281291231271,355,1001,270
2016-01-291201291171281,611,2001,280
2016-01-28120122119120293,5001,200
2016-01-27120123120121241,1001,210
2016-01-26122122118120241,2001,200
2016-01-25119124118123325,2001,230
2016-01-22114118114117634,0001,170
2016-01-21114120109116922,8001,160
2016-01-20122125116116553,1001,160
2016-01-19120123118123558,0001,230
2016-01-181201211151191,157,9001,190
2016-01-15127132124124506,7001,240
2016-01-14130130125128616,7001,280
2016-01-13131135131133327,0001,330
2016-01-121371371271311,060,2001,310
2016-01-08138140136139482,4001,390
2016-01-07140142140140698,0001,400
2016-01-06142142140140313,1001,400
2016-01-05142143141142289,6001,420
2016-01-04143144142142121,2001,420

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