8914 エリアリンク(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,201	1,214	1,164	1,173	121,500	586.50
2018-12-27	1,203	1,238	1,179	1,215	221,300	607.50
2018-12-26	1,154	1,193	1,140	1,162	186,800	581
2018-12-25	1,147	1,176	1,139	1,139	415,900	569.50
2018-12-21	1,250	1,256	1,177	1,207	436,200	603.50
2018-12-20	1,301	1,331	1,253	1,270	158,600	635
2018-12-19	1,295	1,346	1,267	1,320	152,500	660
2018-12-18	1,306	1,350	1,286	1,308	196,900	654
2018-12-17	1,437	1,437	1,357	1,366	158,300	683
2018-12-14	1,495	1,495	1,415	1,434	202,000	717
2018-12-13	1,472	1,509	1,429	1,485	163,000	742.50
2018-12-12	1,430	1,512	1,413	1,500	186,900	750
2018-12-11	1,409	1,432	1,382	1,400	122,700	700
2018-12-10	1,456	1,456	1,393	1,408	147,800	704
2018-12-07	1,480	1,498	1,460	1,472	116,600	736
2018-12-06	1,526	1,531	1,407	1,431	134,000	715.50
2018-12-05	1,514	1,580	1,513	1,522	98,400	761
2018-12-04	1,554	1,586	1,543	1,545	148,200	772.50
2018-12-03	1,556	1,615	1,544	1,573	132,400	786.50
2018-11-30	1,509	1,529	1,477	1,525	109,600	762.50
2018-11-29	1,572	1,596	1,514	1,519	114,000	759.50
2018-11-28	1,523	1,579	1,505	1,552	134,800	776
2018-11-27	1,468	1,554	1,461	1,530	150,800	765
2018-11-26	1,421	1,479	1,421	1,459	68,000	729.50
2018-11-22	1,420	1,472	1,418	1,440	112,700	720
2018-11-21	1,399	1,450	1,377	1,437	142,200	718.50
2018-11-20	1,432	1,463	1,422	1,424	130,700	712
2018-11-19	1,393	1,500	1,392	1,492	214,000	746
2018-11-16	1,471	1,485	1,338	1,410	407,500	705
2018-11-15	1,424	1,514	1,417	1,480	302,900	740
2018-11-14	1,512	1,533	1,457	1,466	252,800	733
2018-11-13	1,590	1,602	1,452	1,512	394,600	756
2018-11-12	1,650	1,706	1,551	1,636	312,900	818
2018-11-09	1,673	1,699	1,645	1,674	149,400	837
2018-11-08	1,695	1,725	1,650	1,682	229,900	841
2018-11-07	1,660	1,731	1,605	1,679	219,000	839.50
2018-11-06	1,700	1,720	1,659	1,676	152,200	838
2018-11-05	1,666	1,714	1,647	1,676	232,600	838
2018-11-02	1,654	1,739	1,624	1,698	423,300	849
2018-11-01	1,592	1,694	1,592	1,649	320,500	824.50
2018-10-31	1,699	1,699	1,565	1,667	760,900	833.50
2018-10-30	1,708	1,770	1,536	1,700	795,500	850
2018-10-29	2,242	2,418	1,692	1,692	1,701,300	846
2018-10-26	2,211	2,276	2,086	2,192	213,100	1,096
2018-10-25	2,160	2,238	2,154	2,171	162,400	1,085.50
2018-10-24	2,363	2,364	2,188	2,287	192,300	1,143.50
2018-10-23	2,328	2,407	2,306	2,342	243,400	1,171
2018-10-22	2,238	2,360	2,215	2,360	260,900	1,180
2018-10-19	2,190	2,204	2,122	2,170	78,200	1,085
2018-10-18	2,184	2,282	2,184	2,221	150,200	1,110.50
2018-10-17	2,076	2,264	2,076	2,213	200,900	1,106.50
2018-10-16	1,989	2,077	1,958	2,043	189,000	1,021.50
2018-10-15	2,150	2,154	1,990	1,996	302,600	998
2018-10-12	2,140	2,225	2,115	2,193	261,700	1,096.50
2018-10-11	2,250	2,324	2,212	2,236	182,300	1,118
2018-10-10	2,425	2,500	2,370	2,432	92,500	1,216
2018-10-09	2,500	2,500	2,416	2,449	96,800	1,224.50
2018-10-05	2,557	2,561	2,502	2,526	119,900	1,263
2018-10-04	2,554	2,661	2,544	2,646	89,300	1,323
2018-10-03	2,549	2,626	2,540	2,551	102,700	1,275.50
2018-10-02	2,589	2,589	2,485	2,558	77,500	1,279
2018-10-01	2,484	2,583	2,476	2,571	90,900	1,285.50
2018-09-28	2,494	2,505	2,465	2,495	75,300	1,247.50
2018-09-27	2,530	2,556	2,456	2,465	80,900	1,232.50
2018-09-26	2,575	2,580	2,505	2,545	95,700	1,272.50
2018-09-25	2,579	2,588	2,493	2,561	192,500	1,280.50
2018-09-21	2,640	2,667	2,604	2,629	145,800	1,314.50
2018-09-20	2,623	2,651	2,580	2,630	75,400	1,315
2018-09-19	2,609	2,684	2,508	2,646	190,500	1,323
2018-09-18	2,486	2,573	2,462	2,568	111,300	1,284
2018-09-14	2,455	2,491	2,408	2,448	85,100	1,224
2018-09-13	2,410	2,455	2,400	2,434	45,900	1,217
2018-09-12	2,431	2,445	2,346	2,400	106,900	1,200
2018-09-11	2,415	2,488	2,387	2,450	111,600	1,225
2018-09-10	2,460	2,476	2,340	2,398	219,200	1,199
2018-09-07	2,536	2,536	2,419	2,481	133,600	1,240.50
2018-09-06	2,500	2,580	2,424	2,547	391,000	1,273.50
2018-09-05	2,725	2,740	2,365	2,398	705,500	1,199
2018-09-04	2,948	2,948	2,729	2,757	192,500	1,378.50
2018-09-03	3,120	3,130	2,960	2,974	95,600	1,487
2018-08-31	3,115	3,140	3,100	3,120	18,100	1,560
2018-08-30	3,160	3,225	3,125	3,135	36,000	1,567.50
2018-08-29	3,200	3,200	3,115	3,175	53,100	1,587.50
2018-08-28	3,120	3,215	3,105	3,175	63,600	1,587.50
2018-08-27	3,080	3,120	3,080	3,090	25,000	1,545
2018-08-24	2,969	3,080	2,969	3,055	41,100	1,527.50
2018-08-23	3,000	3,010	2,934	2,965	51,900	1,482.50
2018-08-22	2,925	3,005	2,925	2,990	53,500	1,495
2018-08-21	3,050	3,055	2,907	2,930	85,600	1,465
2018-08-20	3,130	3,215	3,055	3,075	53,200	1,537.50
2018-08-17	3,140	3,190	3,090	3,100	22,500	1,550
2018-08-16	3,090	3,175	3,020	3,135	53,700	1,567.50
2018-08-15	3,205	3,225	3,100	3,100	38,000	1,550
2018-08-14	3,140	3,215	3,125	3,190	30,300	1,595
2018-08-13	3,220	3,275	3,115	3,135	70,800	1,567.50
2018-08-10	3,400	3,465	3,315	3,330	56,700	1,665
2018-08-09	3,310	3,425	3,265	3,405	42,800	1,702.50
2018-08-08	3,250	3,350	3,190	3,310	40,400	1,655
2018-08-07	3,360	3,360	3,165	3,250	70,800	1,625
2018-08-06	3,405	3,460	3,345	3,360	40,800	1,680
2018-08-03	3,445	3,460	3,320	3,360	80,600	1,680
2018-08-02	3,480	3,600	3,425	3,485	138,500	1,742.50
2018-08-01	3,305	3,440	3,305	3,430	59,800	1,715
2018-07-31	3,315	3,480	3,255	3,305	89,800	1,652.50
2018-07-30	3,220	3,505	3,220	3,370	204,800	1,685
2018-07-27	3,125	3,165	3,090	3,155	67,700	1,577.50
2018-07-26	3,185	3,190	3,075	3,105	77,400	1,552.50
2018-07-25	2,992	3,160	2,977	3,150	97,600	1,575
2018-07-24	2,903	2,976	2,883	2,954	42,200	1,477
2018-07-23	2,986	2,986	2,881	2,885	42,500	1,442.50
2018-07-20	2,870	2,988	2,870	2,956	61,800	1,478
2018-07-19	2,910	2,928	2,835	2,854	73,600	1,427
2018-07-18	2,930	2,993	2,895	2,909	49,100	1,454.50
2018-07-17	2,954	2,954	2,800	2,935	64,000	1,467.50
2018-07-13	2,935	2,950	2,901	2,925	23,500	1,462.50
2018-07-12	2,842	2,930	2,830	2,912	29,800	1,456
2018-07-11	2,925	2,941	2,792	2,842	86,500	1,421
2018-07-10	3,050	3,050	2,914	2,924	81,200	1,462
2018-07-09	2,990	3,080	2,987	3,015	40,000	1,507.50
2018-07-06	2,942	2,973	2,885	2,970	42,900	1,485
2018-07-05	2,979	2,988	2,852	2,879	88,000	1,439.50
2018-07-04	2,900	3,070	2,900	3,005	51,200	1,502.50
2018-07-03	2,984	3,015	2,885	2,920	139,600	1,460
2018-07-02	3,065	3,095	2,976	2,976	54,300	1,488
2018-06-29	3,085	3,105	2,998	3,065	40,700	1,532.50
2018-06-28	3,055	3,080	2,980	3,050	81,000	1,525
2018-06-27	3,095	3,150	3,060	3,070	43,100	1,535
2018-06-26	3,050	3,145	3,010	3,105	56,300	1,552.50
2018-06-25	3,200	3,220	3,055	3,065	70,800	1,532.50
2018-06-22	3,190	3,235	3,135	3,205	61,600	1,602.50
2018-06-21	3,210	3,320	3,210	3,220	64,000	1,610
2018-06-20	3,115	3,210	3,080	3,205	65,600	1,602.50
2018-06-19	3,235	3,250	3,090	3,145	75,000	1,572.50
2018-06-18	3,190	3,230	3,155	3,230	71,900	1,615
2018-06-15	3,160	3,220	3,140	3,190	86,900	1,595
2018-06-14	3,220	3,265	3,160	3,195	103,500	1,597.50
2018-06-13	3,325	3,340	3,220	3,250	133,900	1,625
2018-06-12	3,465	3,465	3,340	3,370	55,100	1,685
2018-06-11	3,455	3,500	3,280	3,425	80,000	1,712.50
2018-06-08	3,475	3,535	3,425	3,475	53,500	1,737.50
2018-06-07	3,300	3,465	3,290	3,465	72,800	1,732.50
2018-06-06	3,350	3,355	3,265	3,270	51,400	1,635
2018-06-05	3,400	3,430	3,345	3,355	35,600	1,677.50
2018-06-04	3,325	3,415	3,325	3,370	44,500	1,685
2018-06-01	3,485	3,500	3,260	3,335	146,600	1,667.50
2018-05-31	3,410	3,555	3,410	3,485	61,600	1,742.50
2018-05-30	3,410	3,455	3,355	3,410	68,800	1,705
2018-05-29	3,505	3,535	3,385	3,455	123,400	1,727.50
2018-05-28	3,495	3,595	3,470	3,505	62,600	1,752.50
2018-05-25	3,595	3,610	3,450	3,490	143,500	1,745
2018-05-24	3,550	3,630	3,550	3,595	138,700	1,797.50
2018-05-23	3,720	3,740	3,505	3,550	427,400	1,775
2018-05-22	4,100	4,100	3,970	4,050	38,700	2,025
2018-05-21	3,995	4,115	3,960	4,070	63,100	2,035
2018-05-18	3,920	3,990	3,880	3,925	36,300	1,962.50
2018-05-17	4,055	4,085	3,905	3,950	110,700	1,975
2018-05-16	4,005	4,225	3,990	4,100	135,500	2,050
2018-05-15	4,080	4,095	3,970	3,990	51,300	1,995
2018-05-14	4,010	4,060	3,915	4,035	55,700	2,017.50
2018-05-11	4,115	4,125	4,000	4,010	81,000	2,005
2018-05-10	4,050	4,125	3,970	4,110	84,500	2,055
2018-05-09	3,920	4,160	3,875	4,000	214,100	2,000
2018-05-08	3,870	3,950	3,800	3,920	101,700	1,960
2018-05-07	3,680	3,955	3,565	3,925	221,900	1,962.50
2018-05-02	3,685	3,740	3,570	3,650	93,900	1,825
2018-05-01	3,410	3,765	3,310	3,695	255,700	1,847.50
2018-04-27	3,560	3,650	3,560	3,620	79,500	1,810
2018-04-26	3,665	3,670	3,540	3,575	93,000	1,787.50
2018-04-25	3,600	3,740	3,565	3,670	90,000	1,835
2018-04-24	3,585	3,650	3,525	3,600	120,400	1,800
2018-04-23	3,705	3,740	3,595	3,610	151,200	1,805
2018-04-20	3,790	3,825	3,680	3,725	116,000	1,862.50
2018-04-19	4,035	4,050	3,785	3,800	280,100	1,900
2018-04-18	3,785	4,045	3,700	4,035	225,400	2,017.50
2018-04-17	3,665	3,700	3,450	3,665	150,200	1,832.50
2018-04-16	3,770	3,870	3,665	3,700	71,700	1,850
2018-04-13	3,670	3,730	3,570	3,680	62,800	1,840
2018-04-12	3,665	3,755	3,590	3,620	70,500	1,810
2018-04-11	3,875	3,925	3,630	3,665	150,000	1,832.50
2018-04-10	3,780	3,910	3,760	3,910	136,000	1,955
2018-04-09	3,625	3,755	3,525	3,740	95,500	1,870
2018-04-06	3,350	3,650	3,350	3,650	146,900	1,825
2018-04-05	3,385	3,390	3,310	3,350	36,700	1,675
2018-04-04	3,430	3,460	3,260	3,330	74,200	1,665
2018-04-03	3,300	3,470	3,250	3,430	92,100	1,715
2018-03-30	3,400	3,445	3,315	3,415	83,700	1,707.50
2018-03-29	3,230	3,405	3,165	3,400	168,800	1,700
2018-03-28	2,916	3,260	2,915	3,195	181,600	1,597.50
2018-03-27	2,901	2,983	2,898	2,936	74,900	1,468
2018-03-26	2,846	2,891	2,775	2,857	105,300	1,428.50
2018-03-23	2,895	2,952	2,870	2,896	118,100	1,448
2018-03-22	3,025	3,040	2,963	2,995	92,700	1,497.50
2018-03-20	2,906	3,080	2,881	3,000	143,100	1,500
2018-03-19	2,840	2,978	2,740	2,941	137,000	1,470.50
2018-03-16	2,638	2,800	2,577	2,790	197,200	1,395
2018-03-15	2,577	2,616	2,570	2,594	17,200	1,297
2018-03-14	2,627	2,656	2,591	2,591	22,900	1,295.50
2018-03-13	2,560	2,651	2,560	2,640	37,900	1,320
2018-03-12	2,585	2,598	2,533	2,556	33,800	1,278
2018-03-09	2,663	2,688	2,500	2,540	93,800	1,270
2018-03-08	2,640	2,640	2,546	2,563	48,100	1,281.50
2018-03-07	2,592	2,642	2,531	2,580	32,400	1,290
2018-03-06	2,570	2,618	2,418	2,566	88,000	1,283
2018-03-05	2,660	2,660	2,518	2,550	88,100	1,275
2018-03-02	2,711	2,758	2,630	2,695	63,600	1,347.50
2018-03-01	2,700	2,769	2,666	2,761	28,700	1,380.50
2018-02-28	2,744	2,814	2,713	2,713	53,100	1,356.50
2018-02-27	2,824	2,824	2,751	2,758	37,200	1,379
2018-02-26	2,800	2,809	2,712	2,801	45,000	1,400.50
2018-02-23	2,650	2,780	2,632	2,780	95,600	1,390
2018-02-22	2,540	2,689	2,534	2,612	61,900	1,306
2018-02-21	2,509	2,554	2,495	2,551	48,600	1,275.50
2018-02-20	2,452	2,528	2,415	2,509	80,600	1,254.50
2018-02-19	2,442	2,482	2,438	2,464	36,000	1,232
2018-02-16	2,287	2,420	2,280	2,411	50,300	1,205.50
2018-02-15	2,300	2,319	2,211	2,275	84,200	1,137.50
2018-02-14	2,200	2,203	2,075	2,125	40,700	1,062.50
2018-02-13	2,220	2,220	2,173	2,188	20,400	1,094
2018-02-09	2,175	2,177	2,117	2,170	31,800	1,085
2018-02-08	2,195	2,234	2,195	2,223	19,400	1,111.50
2018-02-07	2,267	2,285	2,170	2,178	48,500	1,089
2018-02-06	2,190	2,200	2,056	2,167	106,700	1,083.50
2018-02-05	2,342	2,360	2,310	2,322	33,800	1,161
2018-02-02	2,434	2,434	2,393	2,404	11,700	1,202
2018-02-01	2,431	2,433	2,413	2,433	12,900	1,216.50
2018-01-31	2,430	2,432	2,397	2,397	14,600	1,198.50
2018-01-30	2,458	2,470	2,410	2,431	21,500	1,215.50
2018-01-29	2,441	2,474	2,421	2,458	20,100	1,229
2018-01-26	2,420	2,448	2,403	2,437	12,500	1,218.50
2018-01-25	2,450	2,450	2,399	2,405	23,200	1,202.50
2018-01-24	2,447	2,450	2,423	2,445	23,700	1,222.50
2018-01-23	2,391	2,443	2,391	2,433	22,800	1,216.50
2018-01-22	2,405	2,418	2,370	2,388	19,300	1,194
2018-01-19	2,380	2,482	2,349	2,403	39,000	1,201.50
2018-01-18	2,517	2,518	2,412	2,430	34,400	1,215
2018-01-17	2,466	2,493	2,406	2,480	49,000	1,240
2018-01-16	2,533	2,533	2,489	2,491	23,800	1,245.50
2018-01-15	2,549	2,585	2,531	2,539	34,700	1,269.50
2018-01-12	2,548	2,580	2,492	2,534	51,200	1,267
2018-01-11	2,459	2,543	2,434	2,542	50,700	1,271
2018-01-10	2,403	2,459	2,403	2,455	42,100	1,227.50
2018-01-09	2,348	2,432	2,340	2,420	34,800	1,210
2018-01-05	2,380	2,390	2,346	2,352	27,600	1,176
2018-01-04	2,395	2,398	2,338	2,389	42,200	1,194.50

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