8914 エリアリンク(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,377	1,387	1,345	1,350	84,500	675
2019-12-27	1,367	1,396	1,355	1,381	156,200	690.50
2019-12-26	1,389	1,406	1,375	1,388	191,300	694
2019-12-25	1,377	1,396	1,367	1,391	158,500	695.50
2019-12-24	1,340	1,371	1,340	1,369	101,300	684.50
2019-12-23	1,377	1,392	1,341	1,348	213,300	674
2019-12-20	1,360	1,364	1,325	1,343	175,700	671.50
2019-12-19	1,377	1,387	1,345	1,364	156,600	682
2019-12-18	1,456	1,459	1,366	1,377	337,900	688.50
2019-12-17	1,392	1,461	1,372	1,461	407,500	730.50
2019-12-16	1,330	1,375	1,326	1,365	136,500	682.50
2019-12-13	1,349	1,354	1,325	1,326	92,500	663
2019-12-12	1,319	1,351	1,300	1,338	116,600	669
2019-12-11	1,339	1,339	1,292	1,310	171,300	655
2019-12-10	1,345	1,361	1,343	1,353	61,400	676.50
2019-12-09	1,396	1,396	1,343	1,355	165,000	677.50
2019-12-06	1,366	1,396	1,355	1,396	125,400	698
2019-12-05	1,407	1,407	1,368	1,378	79,600	689
2019-12-04	1,383	1,414	1,376	1,390	117,600	695
2019-12-03	1,362	1,397	1,342	1,390	103,800	695
2019-12-02	1,400	1,400	1,363	1,380	154,200	690
2019-11-29	1,425	1,480	1,394	1,412	326,800	706
2019-11-28	1,349	1,406	1,331	1,397	183,700	698.50
2019-11-27	1,398	1,439	1,363	1,377	464,600	688.50
2019-11-26	1,275	1,414	1,267	1,378	604,600	689
2019-11-25	1,217	1,246	1,212	1,246	134,000	623
2019-11-22	1,191	1,221	1,186	1,201	112,900	600.50
2019-11-21	1,190	1,198	1,168	1,187	47,000	593.50
2019-11-20	1,193	1,200	1,180	1,187	44,000	593.50
2019-11-19	1,203	1,210	1,177	1,193	88,800	596.50
2019-11-18	1,170	1,202	1,165	1,188	107,500	594
2019-11-15	1,141	1,175	1,135	1,155	84,900	577.50
2019-11-14	1,178	1,180	1,126	1,137	174,800	568.50
2019-11-13	1,196	1,196	1,163	1,172	106,100	586
2019-11-12	1,196	1,204	1,181	1,193	66,100	596.50
2019-11-11	1,193	1,201	1,176	1,192	78,300	596
2019-11-08	1,199	1,207	1,180	1,187	69,800	593.50
2019-11-07	1,191	1,205	1,184	1,196	79,300	598
2019-11-06	1,178	1,207	1,170	1,187	99,700	593.50
2019-11-05	1,184	1,220	1,175	1,177	198,700	588.50
2019-11-01	1,162	1,172	1,161	1,171	93,500	585.50
2019-10-31	1,188	1,205	1,165	1,177	203,600	588.50
2019-10-30	1,290	1,299	1,174	1,182	485,100	591
2019-10-29	1,238	1,276	1,228	1,272	145,100	636
2019-10-28	1,205	1,253	1,201	1,250	91,100	625
2019-10-25	1,230	1,230	1,187	1,206	108,100	603
2019-10-24	1,257	1,257	1,220	1,230	120,800	615
2019-10-23	1,230	1,258	1,213	1,251	117,500	625.50
2019-10-21	1,209	1,226	1,205	1,225	67,900	612.50
2019-10-18	1,191	1,203	1,183	1,188	46,600	594
2019-10-17	1,170	1,187	1,163	1,185	44,100	592.50
2019-10-16	1,180	1,200	1,163	1,165	71,700	582.50
2019-10-15	1,168	1,185	1,160	1,173	54,600	586.50
2019-10-11	1,194	1,194	1,158	1,162	54,900	581
2019-10-10	1,189	1,192	1,170	1,179	36,600	589.50
2019-10-09	1,166	1,185	1,165	1,185	52,100	592.50
2019-10-08	1,154	1,185	1,154	1,179	78,300	589.50
2019-10-07	1,151	1,170	1,144	1,144	68,700	572
2019-10-04	1,132	1,140	1,116	1,140	28,500	570
2019-10-03	1,130	1,132	1,109	1,132	81,800	566
2019-10-02	1,150	1,164	1,140	1,149	28,700	574.50
2019-10-01	1,152	1,172	1,149	1,159	54,200	579.50
2019-09-30	1,147	1,167	1,142	1,148	36,900	574
2019-09-27	1,164	1,173	1,144	1,156	56,600	578
2019-09-26	1,153	1,185	1,151	1,156	82,500	578
2019-09-25	1,124	1,145	1,102	1,145	92,000	572.50
2019-09-24	1,158	1,164	1,130	1,133	97,300	566.50
2019-09-20	1,174	1,185	1,156	1,156	104,300	578
2019-09-19	1,177	1,198	1,162	1,174	87,900	587
2019-09-18	1,195	1,199	1,162	1,170	71,800	585
2019-09-17	1,197	1,213	1,185	1,189	59,800	594.50
2019-09-13	1,218	1,218	1,181	1,199	80,300	599.50
2019-09-12	1,226	1,238	1,203	1,221	50,700	610.50
2019-09-11	1,223	1,246	1,215	1,215	55,300	607.50
2019-09-10	1,228	1,249	1,217	1,226	51,500	613
2019-09-09	1,213	1,234	1,196	1,229	46,500	614.50
2019-09-06	1,239	1,248	1,200	1,217	70,300	608.50
2019-09-05	1,234	1,252	1,210	1,239	82,100	619.50
2019-09-04	1,222	1,246	1,208	1,233	98,100	616.50
2019-09-03	1,170	1,228	1,170	1,208	134,600	604
2019-09-02	1,173	1,180	1,155	1,175	41,600	587.50
2019-08-30	1,149	1,175	1,147	1,168	65,900	584
2019-08-29	1,142	1,164	1,112	1,131	60,700	565.50
2019-08-28	1,161	1,162	1,128	1,137	72,400	568.50
2019-08-27	1,189	1,189	1,156	1,172	66,800	586
2019-08-26	1,134	1,176	1,122	1,165	79,300	582.50
2019-08-23	1,215	1,218	1,162	1,179	111,100	589.50
2019-08-22	1,188	1,211	1,176	1,208	177,300	604
2019-08-21	1,138	1,182	1,133	1,174	114,300	587
2019-08-20	1,109	1,148	1,107	1,148	122,500	574
2019-08-19	1,121	1,136	1,107	1,109	77,900	554.50
2019-08-16	1,100	1,144	1,089	1,109	175,200	554.50
2019-08-15	1,053	1,081	1,046	1,073	58,900	536.50
2019-08-14	1,104	1,111	1,081	1,090	97,400	545
2019-08-13	1,081	1,087	1,054	1,083	127,100	541.50
2019-08-09	1,150	1,153	1,100	1,103	114,800	551.50
2019-08-08	1,195	1,215	1,125	1,130	224,600	565
2019-08-07	1,168	1,206	1,152	1,193	237,700	596.50
2019-08-06	1,074	1,191	1,070	1,175	311,200	587.50
2019-08-05	1,180	1,189	1,091	1,110	279,000	555
2019-08-02	1,242	1,248	1,170	1,191	327,000	595.50
2019-08-01	1,277	1,327	1,228	1,260	507,800	630
2019-07-31	1,166	1,310	1,122	1,291	881,600	645.50
2019-07-30	1,098	1,181	1,076	1,150	1,009,700	575
2019-07-29	1,090	1,097	1,034	1,038	144,700	519
2019-07-26	1,077	1,139	1,066	1,090	361,400	545
2019-07-25	1,042	1,054	1,033	1,050	25,200	525
2019-07-24	1,048	1,059	1,036	1,044	38,800	522
2019-07-23	1,043	1,052	1,038	1,046	30,800	523
2019-07-22	1,039	1,046	1,031	1,039	29,900	519.50
2019-07-19	1,021	1,039	1,017	1,027	43,400	513.50
2019-07-18	1,030	1,033	1,007	1,010	45,500	505
2019-07-17	1,031	1,047	1,020	1,032	29,100	516
2019-07-16	1,076	1,083	1,037	1,037	62,900	518.50
2019-07-12	1,092	1,092	1,048	1,062	62,900	531
2019-07-11	1,055	1,083	1,047	1,079	76,700	539.50
2019-07-10	1,028	1,043	1,015	1,043	32,200	521.50
2019-07-09	1,046	1,055	1,023	1,032	44,500	516
2019-07-08	1,049	1,065	1,034	1,040	54,100	520
2019-07-05	1,040	1,044	1,017	1,039	37,100	519.50
2019-07-04	1,023	1,037	1,013	1,031	69,500	515.50
2019-07-03	987	1,020	978	1,011	108,700	505.50
2019-07-02	982	986	964	980	78,500	490
2019-07-01	984	1,005	971	982	158,000	491
2019-06-28	950	977	949	954	58,700	477
2019-06-27	971	978	940	946	139,500	473
2019-06-26	982	988	966	971	54,600	485.50
2019-06-25	973	985	961	973	60,100	486.50
2019-06-24	988	995	973	979	119,800	489.50
2019-06-21	1,009	1,025	970	975	110,100	487.50
2019-06-20	992	1,010	967	994	168,300	497
2019-06-19	985	1,004	977	984	91,100	492
2019-06-18	990	1,008	963	970	154,100	485
2019-06-17	1,112	1,112	973	982	348,900	491
2019-06-14	1,103	1,115	1,100	1,107	16,400	553.50
2019-06-13	1,107	1,108	1,088	1,094	29,400	547
2019-06-12	1,111	1,119	1,084	1,112	38,500	556
2019-06-11	1,097	1,131	1,089	1,117	26,700	558.50
2019-06-10	1,109	1,124	1,094	1,102	26,200	551
2019-06-07	1,076	1,099	1,065	1,097	47,600	548.50
2019-06-06	1,089	1,103	1,065	1,070	22,500	535
2019-06-05	1,066	1,097	1,066	1,086	33,800	543
2019-06-04	1,056	1,068	1,046	1,056	31,500	528
2019-06-03	1,050	1,050	1,025	1,034	27,300	517
2019-05-31	1,072	1,081	1,042	1,050	35,600	525
2019-05-30	1,076	1,094	1,052	1,072	36,300	536
2019-05-29	1,075	1,092	1,053	1,083	25,900	541.50
2019-05-28	1,108	1,108	1,073	1,090	38,600	545
2019-05-27	1,088	1,125	1,083	1,108	38,200	554
2019-05-24	1,060	1,104	1,050	1,088	44,700	544
2019-05-23	1,152	1,152	1,072	1,076	117,800	538
2019-05-22	1,093	1,150	1,093	1,146	82,900	573
2019-05-21	1,079	1,101	1,050	1,087	45,000	543.50
2019-05-20	1,126	1,132	1,053	1,087	96,300	543.50
2019-05-17	1,110	1,139	1,105	1,122	66,200	561
2019-05-16	1,130	1,130	1,092	1,106	58,600	553
2019-05-15	1,124	1,159	1,104	1,139	53,000	569.50
2019-05-14	1,091	1,142	1,086	1,123	106,200	561.50
2019-05-13	1,184	1,190	1,128	1,151	141,800	575.50
2019-05-10	1,188	1,204	1,143	1,175	179,100	587.50
2019-05-09	1,287	1,292	1,185	1,226	304,700	613
2019-05-08	1,302	1,348	1,280	1,317	268,900	658.50
2019-05-07	1,175	1,372	1,175	1,318	898,700	659
2019-04-26	1,125	1,132	1,090	1,126	201,400	563
2019-04-25	1,200	1,216	1,140	1,153	1,076,300	576.50
2019-04-24	1,146	1,146	1,146	1,146	21,400	573
2019-04-23	996	1,000	977	996	40,700	498
2019-04-22	995	1,009	978	996	55,100	498
2019-04-19	1,008	1,010	985	999	38,400	499.50
2019-04-18	1,028	1,028	1,001	1,006	66,300	503
2019-04-17	1,013	1,024	1,006	1,016	41,800	508
2019-04-16	1,013	1,028	1,000	1,012	53,600	506
2019-04-15	985	1,017	985	1,006	77,400	503
2019-04-12	991	999	970	978	84,200	489
2019-04-11	989	996	974	992	71,100	496
2019-04-10	965	991	965	990	41,500	495
2019-04-09	1,003	1,008	971	981	108,000	490.50
2019-04-08	1,015	1,022	999	1,004	76,300	502
2019-04-05	975	1,054	975	1,018	190,700	509
2019-04-04	937	984	937	981	220,100	490.50
2019-04-03	929	951	925	943	145,800	471.50
2019-04-02	942	951	908	922	110,000	461
2019-04-01	910	942	910	940	182,400	470
2019-03-29	916	951	894	895	208,300	447.50
2019-03-28	916	922	892	908	212,200	454
2019-03-27	924	957	923	934	175,300	467
2019-03-26	920	934	900	914	181,400	457
2019-03-25	917	922	889	907	167,400	453.50
2019-03-22	952	964	934	937	149,700	468.50
2019-03-20	966	979	945	953	127,400	476.50
2019-03-19	975	976	945	966	184,900	483
2019-03-18	979	989	972	983	86,900	491.50
2019-03-15	998	1,013	971	986	180,100	493
2019-03-14	1,022	1,041	996	999	79,500	499.50
2019-03-13	1,031	1,049	997	1,020	110,000	510
2019-03-12	1,010	1,051	1,010	1,043	116,000	521.50
2019-03-11	1,006	1,020	987	995	116,500	497.50
2019-03-08	1,002	1,008	987	1,000	128,000	500
2019-03-07	1,023	1,027	1,001	1,011	159,700	505.50
2019-03-06	1,041	1,048	1,022	1,030	101,400	515
2019-03-05	1,069	1,076	1,034	1,046	138,800	523
2019-03-04	1,095	1,129	1,082	1,083	92,900	541.50
2019-03-01	1,087	1,097	1,065	1,092	51,200	546
2019-02-28	1,105	1,105	1,057	1,076	101,600	538
2019-02-27	1,080	1,122	1,072	1,109	128,200	554.50
2019-02-26	1,101	1,102	1,067	1,090	151,400	545
2019-02-25	1,126	1,128	1,104	1,113	85,300	556.50
2019-02-22	1,143	1,146	1,104	1,121	117,000	560.50
2019-02-21	1,139	1,161	1,074	1,143	313,700	571.50
2019-02-20	1,152	1,164	1,094	1,114	198,600	557
2019-02-19	1,063	1,133	1,049	1,127	183,900	563.50
2019-02-18	1,006	1,067	994	1,052	472,300	526
2019-02-15	1,013	1,013	1,013	1,013	180,400	506.50
2019-02-14	1,300	1,327	1,286	1,313	132,300	656.50
2019-02-13	1,305	1,324	1,290	1,299	89,600	649.50
2019-02-12	1,299	1,333	1,244	1,306	186,100	653
2019-02-08	1,308	1,364	1,297	1,314	149,600	657
2019-02-07	1,410	1,414	1,320	1,320	168,100	660
2019-02-06	1,437	1,442	1,392	1,418	55,500	709
2019-02-05	1,421	1,452	1,387	1,443	69,200	721.50
2019-02-04	1,387	1,425	1,387	1,406	90,800	703
2019-02-01	1,392	1,419	1,371	1,376	41,800	688
2019-01-31	1,340	1,420	1,333	1,403	95,900	701.50
2019-01-30	1,365	1,390	1,321	1,324	77,500	662
2019-01-29	1,377	1,388	1,351	1,383	47,900	691.50
2019-01-28	1,422	1,440	1,392	1,395	54,900	697.50
2019-01-25	1,385	1,430	1,374	1,421	82,100	710.50
2019-01-24	1,341	1,395	1,314	1,385	104,200	692.50
2019-01-23	1,302	1,354	1,281	1,341	98,500	670.50
2019-01-22	1,320	1,336	1,299	1,332	55,400	666
2019-01-21	1,338	1,387	1,325	1,330	81,400	665
2019-01-18	1,320	1,335	1,303	1,322	65,000	661
2019-01-17	1,298	1,365	1,291	1,314	108,500	657
2019-01-16	1,315	1,324	1,274	1,289	57,100	644.50
2019-01-15	1,269	1,310	1,259	1,299	63,800	649.50
2019-01-11	1,250	1,312	1,245	1,281	97,200	640.50
2019-01-10	1,214	1,253	1,205	1,249	83,600	624.50
2019-01-09	1,287	1,300	1,219	1,219	114,600	609.50
2019-01-08	1,213	1,306	1,213	1,279	142,000	639.50
2019-01-07	1,206	1,250	1,201	1,201	192,400	600.50
2019-01-04	1,126	1,161	1,101	1,149	146,700	574.50

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