8914 エリアリンク(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,381	2,386	2,333	2,376	26,200	1,188
2017-12-28	2,390	2,390	2,329	2,331	29,100	1,165.50
2017-12-27	2,340	2,394	2,331	2,374	37,800	1,187
2017-12-26	2,381	2,403	2,360	2,371	52,100	1,185.50
2017-12-25	2,405	2,432	2,396	2,406	13,600	1,203
2017-12-22	2,370	2,399	2,370	2,395	18,100	1,197.50
2017-12-21	2,382	2,401	2,346	2,366	28,000	1,183
2017-12-20	2,380	2,426	2,361	2,373	46,400	1,186.50
2017-12-19	2,480	2,491	2,383	2,409	54,400	1,204.50
2017-12-18	2,352	2,476	2,352	2,472	83,000	1,236
2017-12-15	2,302	2,331	2,293	2,331	51,400	1,165.50
2017-12-14	2,304	2,327	2,289	2,314	13,600	1,157
2017-12-13	2,323	2,336	2,298	2,317	9,600	1,158.50
2017-12-12	2,316	2,358	2,310	2,327	25,800	1,163.50
2017-12-11	2,235	2,349	2,229	2,338	68,000	1,169
2017-12-08	2,292	2,292	2,221	2,235	46,000	1,117.50
2017-12-07	2,122	2,236	2,122	2,236	82,400	1,118
2017-12-06	2,159	2,190	2,110	2,134	43,200	1,067
2017-12-05	2,131	2,157	2,121	2,154	25,700	1,077
2017-12-04	2,162	2,187	2,127	2,131	36,000	1,065.50
2017-12-01	2,158	2,189	2,140	2,175	32,200	1,087.50
2017-11-30	2,241	2,241	2,151	2,208	52,400	1,104
2017-11-29	2,261	2,286	2,255	2,270	23,200	1,135
2017-11-28	2,322	2,327	2,255	2,266	30,000	1,133
2017-11-27	2,385	2,387	2,326	2,339	21,100	1,169.50
2017-11-24	2,330	2,398	2,330	2,355	54,100	1,177.50
2017-11-22	2,300	2,338	2,300	2,330	13,600	1,165
2017-11-21	2,286	2,328	2,284	2,301	21,000	1,150.50
2017-11-20	2,280	2,319	2,267	2,306	16,300	1,153
2017-11-17	2,293	2,293	2,238	2,267	19,400	1,133.50
2017-11-16	2,230	2,294	2,230	2,294	21,200	1,147
2017-11-15	2,355	2,362	2,251	2,253	46,700	1,126.50
2017-11-13	2,301	2,327	2,284	2,291	20,100	1,145.50
2017-11-10	2,302	2,341	2,286	2,334	17,300	1,167
2017-11-09	2,281	2,360	2,270	2,318	46,900	1,159
2017-11-08	2,317	2,333	2,289	2,296	19,900	1,148
2017-11-07	2,344	2,365	2,313	2,336	41,000	1,168
2017-11-06	2,352	2,372	2,327	2,364	38,100	1,182
2017-11-02	2,399	2,420	2,362	2,376	31,200	1,188
2017-11-01	2,380	2,435	2,367	2,402	36,100	1,201
2017-10-31	2,369	2,408	2,369	2,371	24,200	1,185.50
2017-10-30	2,405	2,435	2,328	2,406	64,200	1,203
2017-10-27	2,386	2,400	2,376	2,383	20,200	1,191.50
2017-10-26	2,360	2,421	2,350	2,383	31,900	1,191.50
2017-10-25	2,333	2,422	2,330	2,378	39,400	1,189
2017-10-24	2,301	2,339	2,300	2,333	24,900	1,166.50
2017-10-23	2,332	2,337	2,291	2,323	32,900	1,161.50
2017-10-20	2,261	2,358	2,261	2,344	39,400	1,172
2017-10-19	2,310	2,349	2,290	2,290	56,400	1,145
2017-10-18	2,373	2,378	2,281	2,295	54,100	1,147.50
2017-10-17	2,375	2,395	2,343	2,373	26,300	1,186.50
2017-10-16	2,376	2,417	2,333	2,382	49,900	1,191
2017-10-13	2,388	2,450	2,372	2,395	32,900	1,197.50
2017-10-12	2,382	2,442	2,382	2,419	17,500	1,209.50
2017-10-11	2,483	2,495	2,417	2,417	46,500	1,208.50
2017-10-10	2,415	2,508	2,411	2,508	96,700	1,254
2017-10-06	2,404	2,410	2,237	2,345	169,000	1,172.50
2017-10-05	2,475	2,475	2,419	2,421	70,600	1,210.50
2017-10-04	2,526	2,527	2,468	2,490	49,800	1,245
2017-10-03	2,508	2,523	2,465	2,518	49,700	1,259
2017-10-02	2,499	2,554	2,464	2,508	73,600	1,254
2017-09-29	2,540	2,571	2,481	2,501	125,300	1,250.50
2017-09-28	2,437	2,521	2,420	2,502	117,200	1,251
2017-09-27	2,323	2,411	2,323	2,399	75,100	1,199.50
2017-09-26	2,365	2,373	2,302	2,320	55,800	1,160
2017-09-25	2,224	2,386	2,224	2,383	131,700	1,191.50
2017-09-22	2,170	2,200	2,153	2,200	42,500	1,100
2017-09-21	2,199	2,199	2,160	2,175	33,500	1,087.50
2017-09-20	2,190	2,202	2,184	2,190	33,000	1,095
2017-09-19	2,161	2,230	2,159	2,200	53,400	1,100
2017-09-15	2,115	2,158	2,110	2,155	45,100	1,077.50
2017-09-14	2,127	2,187	2,097	2,118	89,600	1,059
2017-09-13	2,051	2,144	2,045	2,139	118,600	1,069.50
2017-09-12	1,924	2,050	1,924	2,049	106,600	1,024.50
2017-09-11	1,912	1,932	1,878	1,919	35,000	959.50
2017-09-08	1,891	1,935	1,885	1,920	36,600	960
2017-09-07	1,927	1,941	1,880	1,911	85,200	955.50
2017-09-06	1,913	1,945	1,889	1,926	43,800	963
2017-09-05	1,940	2,018	1,900	1,940	102,000	970
2017-09-04	1,887	1,944	1,882	1,937	43,300	968.50
2017-09-01	1,853	1,919	1,833	1,908	39,200	954
2017-08-31	1,885	1,897	1,851	1,853	69,300	926.50
2017-08-30	1,878	1,957	1,853	1,881	85,300	940.50
2017-08-29	1,802	1,886	1,791	1,886	58,100	943
2017-08-28	1,790	1,833	1,786	1,809	28,000	904.50
2017-08-25	1,810	1,817	1,793	1,793	39,900	896.50
2017-08-24	1,748	1,842	1,737	1,821	82,700	910.50
2017-08-23	1,798	1,824	1,751	1,770	114,600	885
2017-08-22	1,698	1,808	1,697	1,808	121,900	904
2017-08-21	1,630	1,712	1,630	1,707	181,500	853.50
2017-08-18	1,549	1,609	1,549	1,605	36,600	802.50
2017-08-17	1,561	1,578	1,537	1,571	31,500	785.50
2017-08-16	1,566	1,580	1,560	1,561	27,300	780.50
2017-08-15	1,525	1,615	1,525	1,561	113,800	780.50
2017-08-14	1,531	1,555	1,482	1,511	104,600	755.50
2017-08-10	1,564	1,585	1,519	1,532	75,400	766
2017-08-09	1,534	1,581	1,521	1,580	138,800	790
2017-08-08	1,490	1,536	1,489	1,536	240,700	768
2017-08-07	1,483	1,489	1,461	1,479	56,600	739.50
2017-08-04	1,469	1,491	1,462	1,483	64,300	741.50
2017-08-03	1,455	1,467	1,435	1,467	22,900	733.50
2017-08-02	1,439	1,441	1,431	1,438	11,500	719
2017-08-01	1,449	1,450	1,429	1,440	17,800	720
2017-07-31	1,460	1,463	1,445	1,454	16,200	727
2017-07-28	1,457	1,467	1,446	1,451	35,600	725.50
2017-07-27	1,493	1,493	1,466	1,467	28,800	733.50
2017-07-26	1,490	1,490	1,478	1,484	31,400	742
2017-07-25	1,514	1,520	1,488	1,491	79,900	745.50
2017-07-24	1,470	1,472	1,463	1,464	17,100	732
2017-07-21	1,463	1,477	1,463	1,471	19,700	735.50
2017-07-20	1,451	1,470	1,451	1,462	11,200	731
2017-07-19	1,443	1,460	1,443	1,451	6,200	725.50
2017-07-18	1,450	1,463	1,435	1,449	24,900	724.50
2017-07-14	1,459	1,465	1,458	1,460	15,200	730
2017-07-13	1,463	1,463	1,448	1,459	25,800	729.50
2017-07-12	1,465	1,465	1,451	1,457	28,000	728.50
2017-07-11	1,460	1,471	1,460	1,466	18,600	733
2017-07-10	1,456	1,470	1,454	1,464	13,900	732
2017-07-07	1,462	1,472	1,451	1,454	8,400	727
2017-07-06	1,475	1,476	1,452	1,468	16,500	734
2017-07-05	1,467	1,477	1,467	1,471	11,500	735.50
2017-07-04	1,467	1,477	1,466	1,473	12,200	736.50
2017-07-03	1,450	1,475	1,450	1,467	28,200	733.50
2017-06-30	1,450	1,461	1,446	1,455	17,100	727.50
2017-06-29	1,460	1,468	1,460	1,463	8,100	731.50
2017-06-28	1,476	1,476	1,461	1,469	11,900	734.50
2017-06-27	1,479	1,480	1,472	1,477	9,200	738.50
2017-06-26	1,467	1,474	1,461	1,474	10,700	737
2017-06-23	1,476	1,487	1,464	1,467	11,400	733.50
2017-06-22	1,479	1,480	1,472	1,478	16,400	739
2017-06-21	1,475	1,476	1,466	1,476	8,700	738
2017-06-20	1,466	1,474	1,460	1,472	20,900	736
2017-06-19	1,466	1,468	1,457	1,465	16,100	732.50
2017-06-16	1,452	1,460	1,452	1,455	3,600	727.50
2017-06-15	1,460	1,460	1,451	1,459	6,500	729.50
2017-06-14	1,463	1,463	1,455	1,455	5,700	727.50
2017-06-13	1,458	1,476	1,452	1,459	12,700	729.50
2017-06-12	1,459	1,462	1,449	1,456	16,900	728
2017-06-09	1,480	1,480	1,453	1,455	21,900	727.50
2017-06-08	1,471	1,472	1,461	1,468	12,100	734
2017-06-07	1,470	1,476	1,470	1,475	6,100	737.50
2017-06-06	1,493	1,493	1,459	1,470	17,200	735
2017-06-05	1,479	1,505	1,479	1,501	14,400	750.50
2017-06-02	1,481	1,489	1,479	1,485	16,600	742.50
2017-06-01	1,477	1,500	1,474	1,481	15,300	740.50
2017-05-31	1,490	1,490	1,473	1,473	9,300	736.50
2017-05-30	1,475	1,490	1,473	1,477	7,200	738.50
2017-05-29	1,471	1,484	1,468	1,476	6,600	738
2017-05-26	1,494	1,494	1,471	1,474	18,000	737
2017-05-25	1,501	1,503	1,493	1,494	8,100	747
2017-05-24	1,505	1,514	1,500	1,505	11,900	752.50
2017-05-23	1,505	1,518	1,496	1,496	10,300	748
2017-05-22	1,475	1,505	1,475	1,496	11,600	748
2017-05-19	1,481	1,482	1,453	1,475	11,500	737.50
2017-05-18	1,488	1,492	1,432	1,481	24,300	740.50
2017-05-17	1,495	1,500	1,485	1,500	12,400	750
2017-05-16	1,490	1,500	1,485	1,497	16,200	748.50
2017-05-15	1,525	1,525	1,497	1,500	18,800	750
2017-05-12	1,520	1,524	1,513	1,524	15,300	762
2017-05-11	1,521	1,536	1,514	1,523	20,800	761.50
2017-05-10	1,523	1,525	1,513	1,521	11,700	760.50
2017-05-09	1,510	1,527	1,510	1,522	18,700	761
2017-05-08	1,509	1,517	1,495	1,512	16,100	756
2017-05-02	1,500	1,515	1,500	1,510	14,700	755
2017-05-01	1,495	1,523	1,486	1,509	23,700	754.50
2017-04-28	1,545	1,545	1,512	1,524	20,900	762
2017-04-27	1,487	1,535	1,480	1,520	25,700	760
2017-04-26	1,497	1,516	1,482	1,492	20,100	746
2017-04-25	1,517	1,517	1,492	1,495	11,600	747.50
2017-04-24	1,540	1,540	1,485	1,510	46,200	755
2017-04-21	1,540	1,540	1,513	1,517	37,000	758.50
2017-04-20	1,498	1,530	1,492	1,507	30,200	753.50
2017-04-19	1,468	1,480	1,457	1,472	10,500	736
2017-04-18	1,455	1,479	1,440	1,468	32,300	734
2017-04-17	1,380	1,395	1,380	1,395	5,800	697.50
2017-04-14	1,438	1,446	1,378	1,390	28,000	695
2017-04-13	1,362	1,418	1,355	1,391	25,700	695.50
2017-04-12	1,400	1,412	1,365	1,375	24,100	687.50
2017-04-11	1,409	1,423	1,385	1,420	7,800	710
2017-04-10	1,434	1,438	1,350	1,419	44,700	709.50
2017-04-07	1,372	1,458	1,372	1,443	20,900	721.50
2017-04-06	1,414	1,417	1,381	1,390	50,000	695
2017-04-05	1,463	1,463	1,405	1,443	21,500	721.50
2017-04-04	1,480	1,488	1,448	1,456	15,500	728
2017-04-03	1,491	1,496	1,488	1,490	15,500	745
2017-03-31	1,480	1,490	1,452	1,485	17,800	742.50
2017-03-30	1,486	1,486	1,445	1,450	10,100	725
2017-03-29	1,500	1,513	1,484	1,486	14,700	743
2017-03-28	1,496	1,509	1,496	1,499	21,900	749.50
2017-03-27	1,509	1,509	1,495	1,496	11,800	748
2017-03-24	1,511	1,515	1,490	1,507	20,800	753.50
2017-03-23	1,496	1,518	1,491	1,505	16,700	752.50
2017-03-22	1,470	1,510	1,470	1,501	22,300	750.50
2017-03-21	1,467	1,509	1,446	1,505	29,900	752.50
2017-03-17	1,445	1,475	1,435	1,467	29,500	733.50
2017-03-16	1,418	1,442	1,408	1,432	19,000	716
2017-03-15	1,481	1,481	1,400	1,418	54,700	709
2017-03-14	1,474	1,498	1,470	1,486	10,100	743
2017-03-13	1,485	1,505	1,463	1,486	17,900	743
2017-03-10	1,556	1,557	1,473	1,482	39,800	741
2017-03-09	1,542	1,559	1,521	1,521	16,800	760.50
2017-03-08	1,527	1,574	1,515	1,542	16,200	771
2017-03-07	1,570	1,618	1,512	1,527	162,800	763.50
2017-03-06	1,500	1,565	1,490	1,562	117,700	781
2017-03-03	1,487	1,490	1,454	1,484	19,200	742
2017-03-02	1,499	1,510	1,477	1,487	18,100	743.50
2017-03-01	1,488	1,503	1,463	1,496	45,800	748
2017-02-28	1,493	1,539	1,493	1,515	98,000	757.50
2017-02-27	1,454	1,484	1,434	1,482	50,800	741
2017-02-24	1,425	1,463	1,415	1,454	36,900	727
2017-02-23	1,445	1,445	1,415	1,425	22,000	712.50
2017-02-22	1,453	1,464	1,434	1,445	26,000	722.50
2017-02-21	1,434	1,465	1,425	1,465	54,000	732.50
2017-02-20	1,375	1,455	1,373	1,423	82,300	711.50
2017-02-17	1,338	1,387	1,338	1,373	39,600	686.50
2017-02-16	1,325	1,359	1,302	1,338	52,200	669
2017-02-15	1,325	1,325	1,303	1,323	14,200	661.50
2017-02-14	1,322	1,328	1,315	1,327	10,900	663.50
2017-02-13	1,299	1,328	1,293	1,314	28,400	657
2017-02-10	1,298	1,299	1,288	1,291	5,100	645.50
2017-02-09	1,276	1,297	1,276	1,295	5,300	647.50
2017-02-08	1,302	1,302	1,265	1,271	7,300	635.50
2017-02-07	1,306	1,310	1,280	1,280	12,900	640
2017-02-06	1,313	1,325	1,305	1,312	10,200	656
2017-02-03	1,297	1,313	1,295	1,312	12,000	656
2017-02-02	1,280	1,305	1,280	1,297	11,700	648.50
2017-02-01	1,266	1,275	1,264	1,275	3,200	637.50
2017-01-31	1,260	1,267	1,260	1,265	2,800	632.50
2017-01-30	1,272	1,275	1,258	1,261	10,600	630.50
2017-01-27	1,277	1,279	1,255	1,277	4,900	638.50
2017-01-26	1,286	1,286	1,269	1,277	11,400	638.50
2017-01-25	1,254	1,260	1,246	1,256	8,900	628
2017-01-24	1,243	1,243	1,228	1,228	6,800	614
2017-01-23	1,250	1,250	1,230	1,240	7,500	620
2017-01-20	1,249	1,258	1,244	1,244	15,100	622
2017-01-19	1,251	1,267	1,251	1,256	7,000	628
2017-01-18	1,237	1,257	1,227	1,257	6,600	628.50
2017-01-17	1,248	1,252	1,220	1,238	29,900	619
2017-01-16	1,255	1,261	1,243	1,248	17,800	624
2017-01-13	1,264	1,264	1,252	1,255	16,200	627.50
2017-01-12	1,251	1,281	1,251	1,275	48,900	637.50
2017-01-11	1,287	1,287	1,273	1,277	11,900	638.50
2017-01-10	1,257	1,288	1,257	1,287	17,000	643.50
2017-01-06	1,257	1,265	1,251	1,256	19,100	628
2017-01-05	1,269	1,272	1,251	1,259	20,800	629.50
2017-01-04	1,255	1,270	1,250	1,261	14,800	630.50

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