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
2016-12-30	1,250	1,256	1,225	1,247	32,600	623.50
2016-12-29	1,280	1,280	1,251	1,251	49,500	625.50
2016-12-28	1,266	1,302	1,265	1,285	20,500	642.50
2016-12-27	1,317	1,337	1,317	1,326	73,200	663
2016-12-26	1,316	1,348	1,316	1,324	23,800	662
2016-12-22	1,352	1,352	1,300	1,318	27,700	659
2016-12-21	1,355	1,362	1,347	1,347	17,100	673.50
2016-12-20	1,356	1,360	1,352	1,356	9,100	678
2016-12-19	1,368	1,370	1,354	1,355	13,900	677.50
2016-12-16	1,406	1,406	1,363	1,368	27,800	684
2016-12-15	1,350	1,407	1,350	1,407	62,400	703.50
2016-12-14	1,355	1,358	1,333	1,345	19,700	672.50
2016-12-13	1,359	1,366	1,356	1,359	7,000	679.50
2016-12-12	1,355	1,397	1,353	1,364	32,100	682
2016-12-09	1,347	1,370	1,346	1,355	23,300	677.50
2016-12-08	1,355	1,355	1,328	1,353	14,500	676.50
2016-12-07	1,346	1,363	1,330	1,363	13,900	681.50
2016-12-06	1,349	1,349	1,322	1,331	13,400	665.50
2016-12-05	1,364	1,364	1,314	1,329	39,600	664.50
2016-12-02	1,389	1,390	1,330	1,368	25,500	684
2016-12-01	1,400	1,405	1,386	1,389	27,700	694.50
2016-11-30	1,374	1,394	1,371	1,394	19,000	697
2016-11-29	1,362	1,380	1,362	1,373	8,200	686.50
2016-11-28	1,353	1,383	1,345	1,379	18,400	689.50
2016-11-25	1,357	1,369	1,343	1,351	17,700	675.50
2016-11-24	1,354	1,360	1,350	1,350	16,100	675
2016-11-22	1,361	1,369	1,353	1,355	9,900	677.50
2016-11-21	1,332	1,373	1,332	1,369	23,400	684.50
2016-11-18	1,316	1,339	1,316	1,334	13,600	667
2016-11-17	1,319	1,320	1,301	1,315	10,600	657.50
2016-11-16	1,329	1,349	1,320	1,320	27,100	660
2016-11-15	1,300	1,330	1,297	1,328	26,100	664
2016-11-14	1,295	1,322	1,295	1,301	38,300	650.50
2016-11-11	1,300	1,306	1,274	1,304	48,200	652
2016-11-10	1,240	1,319	1,240	1,300	47,800	650
2016-11-09	1,204	1,246	1,203	1,224	49,200	612
2016-11-08	1,209	1,210	1,199	1,210	3,900	605
2016-11-07	1,207	1,218	1,191	1,208	5,700	604
2016-11-04	1,193	1,217	1,182	1,211	21,200	605.50
2016-11-02	1,222	1,222	1,202	1,211	14,300	605.50
2016-11-01	1,210	1,225	1,201	1,223	53,600	611.50
2016-10-31	1,200	1,200	1,176	1,195	75,600	597.50
2016-10-28	1,140	1,172	1,140	1,172	13,800	586
2016-10-27	1,140	1,143	1,125	1,133	15,400	566.50
2016-10-26	1,133	1,146	1,132	1,146	12,900	573
2016-10-25	1,130	1,139	1,130	1,136	3,600	568
2016-10-24	1,137	1,140	1,120	1,137	5,700	568.50
2016-10-21	1,149	1,150	1,138	1,145	9,100	572.50
2016-10-20	1,136	1,151	1,133	1,145	5,900	572.50
2016-10-19	1,118	1,137	1,118	1,136	16,200	568
2016-10-17	1,116	1,126	1,111	1,126	7,700	563
2016-10-13	1,111	1,119	1,111	1,118	8,900	559
2016-10-12	1,106	1,120	1,106	1,112	6,600	556
2016-10-11	1,106	1,118	1,106	1,106	11,400	553
2016-10-07	1,103	1,113	1,102	1,109	5,800	554.50
2016-10-06	1,109	1,112	1,100	1,101	11,100	550.50
2016-10-05	1,101	1,116	1,101	1,113	6,900	556.50
2016-10-04	1,109	1,113	1,101	1,101	30,900	550.50
2016-10-03	1,101	1,114	1,100	1,109	6,300	554.50
2016-09-30	1,108	1,111	1,096	1,111	11,900	555.50
2016-09-29	1,108	1,109	1,102	1,108	4,000	554
2016-09-28	1,089	1,098	1,089	1,098	13,600	549
2016-09-27	1,092	1,094	1,087	1,088	19,300	544
2016-09-26	1,094	1,099	1,091	1,092	21,300	546
2016-09-23	1,100	1,100	1,090	1,091	12,800	545.50
2016-09-21	1,103	1,104	1,088	1,100	45,800	550
2016-09-20	1,115	1,115	1,104	1,104	22,700	552
2016-09-16	1,114	1,115	1,108	1,115	41,000	557.50
2016-09-15	1,120	1,121	1,112	1,112	15,200	556
2016-09-14	1,121	1,130	1,120	1,120	6,700	560
2016-09-13	1,125	1,133	1,121	1,123	10,800	561.50
2016-09-12	1,129	1,130	1,120	1,120	17,200	560
2016-09-09	1,140	1,148	1,131	1,134	38,400	567
2016-09-08	1,140	1,167	1,137	1,167	16,600	583.50
2016-09-07	1,147	1,164	1,138	1,141	12,000	570.50
2016-09-06	1,146	1,158	1,145	1,148	7,100	574
2016-09-05	1,140	1,201	1,135	1,146	22,200	573
2016-09-02	1,135	1,136	1,126	1,128	14,400	564
2016-09-01	1,138	1,148	1,130	1,135	17,900	567.50
2016-08-31	1,165	1,170	1,139	1,141	14,800	570.50
2016-08-30	1,168	1,173	1,154	1,165	12,800	582.50
2016-08-29	1,185	1,191	1,173	1,185	3,900	592.50
2016-08-26	1,191	1,198	1,154	1,185	16,500	592.50
2016-08-25	1,187	1,205	1,181	1,200	9,500	600
2016-08-24	1,181	1,210	1,172	1,203	15,800	601.50
2016-08-23	1,185	1,185	1,162	1,176	5,800	588
2016-08-22	1,184	1,187	1,170	1,176	13,000	588
2016-08-19	1,195	1,223	1,178	1,193	24,300	596.50
2016-08-18	1,200	1,225	1,190	1,197	26,700	598.50
2016-08-17	1,185	1,203	1,184	1,203	20,000	601.50
2016-08-16	1,192	1,200	1,188	1,198	19,000	599
2016-08-15	1,188	1,199	1,188	1,198	2,400	599
2016-08-12	1,175	1,191	1,168	1,179	12,800	589.50
2016-08-10	1,183	1,186	1,157	1,176	6,600	588
2016-08-09	1,194	1,194	1,170	1,171	7,700	585.50
2016-08-08	1,130	1,214	1,129	1,194	39,700	597
2016-08-05	1,141	1,142	1,128	1,130	5,100	565
2016-08-04	1,146	1,146	1,121	1,141	11,900	570.50
2016-08-03	1,170	1,170	1,112	1,117	74,700	558.50
2016-08-02	1,181	1,200	1,170	1,171	37,700	585.50
2016-08-01	1,215	1,215	1,162	1,186	37,100	593
2016-07-29	1,199	1,223	1,187	1,215	15,500	607.50
2016-07-28	1,195	1,199	1,186	1,187	10,000	593.50
2016-07-27	1,191	1,210	1,184	1,189	13,400	594.50
2016-07-26	1,210	1,217	1,188	1,191	12,000	595.50
2016-07-25	1,248	1,248	1,213	1,220	6,000	610
2016-07-22	1,218	1,230	1,210	1,221	11,900	610.50
2016-07-21	1,222	1,238	1,215	1,225	14,300	612.50
2016-07-20	1,217	1,217	1,186	1,217	9,300	608.50
2016-07-19	1,198	1,226	1,198	1,214	15,300	607
2016-07-15	1,185	1,202	1,172	1,189	17,800	594.50
2016-07-14	1,220	1,228	1,183	1,185	32,000	592.50
2016-07-13	1,254	1,260	1,229	1,230	17,600	615
2016-07-12	1,235	1,269	1,235	1,256	7,600	628
2016-07-11	1,230	1,235	1,222	1,231	6,500	615.50
2016-07-08	1,252	1,260	1,221	1,222	9,300	611
2016-07-07	1,245	1,269	1,235	1,235	11,500	617.50
2016-07-06	1,244	1,272	1,231	1,250	8,200	625
2016-07-05	1,271	1,282	1,241	1,263	11,600	631.50
2016-07-04	1,304	1,304	1,250	1,262	18,800	631
2016-07-01	1,313	1,360	1,290	1,304	27,700	652
2016-06-30	1,288	1,316	1,285	1,309	36,400	654.50
2016-06-29	1,276	1,290	1,245	1,288	17,100	644
2016-06-28	1,291	1,320	1,220	1,262	47,500	631
2016-06-27	120	132	120	128	683,300	640
2016-06-24	133	135	121	123	541,700	615
2016-06-23	139	139	134	137	322,200	685
2016-06-22	135	139	129	139	486,900	695
2016-06-21	128	145	127	139	1,044,500	695
2016-06-20	123	129	121	126	716,200	630
2016-06-17	119	123	119	122	464,300	610
2016-06-16	121	123	118	119	558,400	595
2016-06-15	122	123	119	121	316,600	605
2016-06-14	122	124	121	122	470,200	610
2016-06-13	122	123	121	122	452,400	610
2016-06-10	124	125	122	122	359,300	610
2016-06-09	123	126	121	124	456,200	620
2016-06-08	120	124	119	122	773,400	610
2016-06-07	118	122	118	119	301,500	595
2016-06-06	116	119	116	118	235,300	590
2016-06-03	117	119	117	118	260,400	590
2016-06-02	119	120	117	117	309,200	585
2016-06-01	118	122	117	120	334,500	600
2016-05-31	119	119	117	119	119,300	595
2016-05-30	117	119	116	119	117,600	595
2016-05-27	119	120	117	118	118,800	590
2016-05-26	117	119	116	119	232,100	595
2016-05-25	115	117	115	117	155,300	585
2016-05-24	114	116	113	116	330,600	580
2016-05-23	115	116	114	114	81,700	570
2016-05-20	115	117	114	115	137,600	575
2016-05-19	116	117	114	114	128,300	570
2016-05-18	114	117	113	116	311,700	580
2016-05-17	116	116	113	113	266,000	565
2016-05-16	116	118	116	116	155,200	580
2016-05-13	115	119	115	116	351,300	580
2016-05-12	117	118	115	115	149,400	575
2016-05-11	118	118	116	118	145,000	590
2016-05-10	115	119	115	116	160,900	580
2016-05-09	116	118	115	115	93,500	575
2016-05-06	115	118	115	116	237,600	580
2016-05-02	112	115	112	115	162,200	575
2016-04-28	117	120	115	115	406,900	575
2016-04-27	121	121	118	119	301,300	595
2016-04-26	125	125	118	120	568,600	600
2016-04-25	122	125	120	125	433,200	625
2016-04-22	118	121	117	121	453,300	605
2016-04-21	117	119	116	117	244,000	585
2016-04-20	115	117	115	116	131,000	580
2016-04-19	116	117	114	115	219,400	575
2016-04-18	117	117	113	116	257,200	580
2016-04-15	110	117	110	116	429,000	580
2016-04-14	116	116	109	112	2,053,700	560
2016-04-13	114	117	113	116	233,300	580
2016-04-12	114	114	112	113	274,300	565
2016-04-11	113	114	111	114	122,400	570
2016-04-08	116	116	111	112	301,100	560
2016-04-07	118	118	114	115	167,000	575
2016-04-06	112	116	111	114	138,000	570
2016-04-05	115	116	111	113	207,800	565
2016-04-04	120	120	115	115	343,200	575
2016-04-01	120	120	115	117	706,500	585
2016-03-31	120	123	119	121	285,500	605
2016-03-30	119	121	119	119	172,600	595
2016-03-29	123	123	118	121	481,700	605
2016-03-28	123	124	122	123	135,300	615
2016-03-25	123	124	122	122	43,800	610
2016-03-24	123	124	122	122	381,800	610
2016-03-23	124	125	122	124	437,900	620
2016-03-22	123	125	122	125	533,700	625
2016-03-18	125	126	121	123	711,400	615
2016-03-17	122	127	122	127	1,602,000	635
2016-03-16	120	123	116	121	590,300	605
2016-03-15	120	122	119	119	300,600	595
2016-03-14	118	121	118	120	204,200	600
2016-03-11	117	117	115	116	131,000	580
2016-03-10	119	120	117	117	92,300	585
2016-03-09	118	118	115	116	233,800	580
2016-03-08	121	122	118	119	243,800	595
2016-03-07	121	121	119	119	365,700	595
2016-03-04	114	119	112	118	525,900	590
2016-03-03	112	114	112	112	293,900	560
2016-03-02	109	113	109	113	353,700	565
2016-03-01	107	110	106	107	395,100	535
2016-02-29	105	108	105	107	265,500	535
2016-02-26	107	108	104	104	477,900	520
2016-02-25	105	107	104	107	253,000	535
2016-02-24	102	106	102	105	776,500	525
2016-02-23	112	112	107	108	426,700	540
2016-02-22	109	113	108	112	506,500	560
2016-02-19	111	112	107	108	480,500	540
2016-02-18	111	113	110	111	416,100	555
2016-02-17	115	116	110	111	447,300	555
2016-02-16	108	116	108	114	683,400	570
2016-02-15	99	112	99	110	2,011,600	550
2016-02-12	98	100	95	97	1,173,900	485
2016-02-10	106	108	99	103	1,205,300	515
2016-02-09	111	112	104	108	964,200	540
2016-02-08	113	117	111	115	500,100	575
2016-02-05	117	118	114	115	717,400	575
2016-02-04	119	120	117	119	330,300	595
2016-02-03	118	122	116	120	652,500	600
2016-02-02	125	126	119	121	885,500	605
2016-02-01	128	129	123	127	1,355,100	635
2016-01-29	120	129	117	128	1,611,200	640
2016-01-28	120	122	119	120	293,500	600
2016-01-27	120	123	120	121	241,100	605
2016-01-26	122	122	118	120	241,200	600
2016-01-25	119	124	118	123	325,200	615
2016-01-22	114	118	114	117	634,000	585
2016-01-21	114	120	109	116	922,800	580
2016-01-20	122	125	116	116	553,100	580
2016-01-19	120	123	118	123	558,000	615
2016-01-18	120	121	115	119	1,157,900	595
2016-01-15	127	132	124	124	506,700	620
2016-01-14	130	130	125	128	616,700	640
2016-01-13	131	135	131	133	327,000	665
2016-01-12	137	137	127	131	1,060,200	655
2016-01-08	138	140	136	139	482,400	695
2016-01-07	140	142	140	140	698,000	700
2016-01-06	142	142	140	140	313,100	700
2016-01-05	142	143	141	142	289,600	710
2016-01-04	143	144	142	142	121,200	710

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