8914 エリアリンク(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 944 | 947 | 940 | 945 | 12,800 | 945 |
2020-12-29 | 944 | 948 | 935 | 942 | 34,100 | 942 |
2020-12-28 | 946 | 966 | 942 | 965 | 86,000 | 965 |
2020-12-25 | 941 | 951 | 940 | 946 | 27,100 | 946 |
2020-12-24 | 935 | 958 | 934 | 948 | 31,300 | 948 |
2020-12-23 | 936 | 940 | 929 | 936 | 39,900 | 936 |
2020-12-22 | 941 | 943 | 932 | 933 | 74,200 | 933 |
2020-12-21 | 973 | 973 | 943 | 947 | 68,400 | 947 |
2020-12-18 | 940 | 947 | 931 | 943 | 47,500 | 943 |
2020-12-17 | 937 | 943 | 934 | 940 | 31,400 | 940 |
2020-12-16 | 940 | 949 | 937 | 943 | 22,700 | 943 |
2020-12-15 | 929 | 941 | 929 | 940 | 63,900 | 940 |
2020-12-14 | 931 | 938 | 924 | 928 | 26,900 | 928 |
2020-12-11 | 921 | 952 | 921 | 931 | 28,600 | 931 |
2020-12-10 | 944 | 954 | 926 | 933 | 53,400 | 933 |
2020-12-09 | 943 | 967 | 942 | 947 | 29,400 | 947 |
2020-12-08 | 932 | 947 | 932 | 943 | 15,600 | 943 |
2020-12-07 | 948 | 948 | 934 | 940 | 33,500 | 940 |
2020-12-04 | 943 | 949 | 934 | 943 | 22,500 | 943 |
2020-12-03 | 943 | 956 | 943 | 948 | 13,000 | 948 |
2020-12-02 | 941 | 958 | 940 | 951 | 35,500 | 951 |
2020-12-01 | 950 | 952 | 941 | 941 | 20,400 | 941 |
2020-11-30 | 968 | 968 | 940 | 948 | 40,900 | 948 |
2020-11-27 | 965 | 977 | 962 | 966 | 41,800 | 966 |
2020-11-26 | 965 | 970 | 956 | 965 | 17,200 | 965 |
2020-11-25 | 981 | 981 | 959 | 959 | 34,600 | 959 |
2020-11-24 | 970 | 978 | 969 | 972 | 26,600 | 972 |
2020-11-20 | 965 | 973 | 965 | 968 | 12,800 | 968 |
2020-11-19 | 964 | 968 | 959 | 965 | 12,500 | 965 |
2020-11-18 | 981 | 981 | 965 | 965 | 12,500 | 965 |
2020-11-17 | 986 | 986 | 973 | 975 | 28,800 | 975 |
2020-11-16 | 976 | 987 | 970 | 980 | 10,900 | 980 |
2020-11-13 | 979 | 979 | 954 | 963 | 35,400 | 963 |
2020-11-12 | 975 | 987 | 971 | 971 | 24,300 | 971 |
2020-11-11 | 986 | 992 | 969 | 974 | 37,000 | 974 |
2020-11-10 | 1,008 | 1,011 | 986 | 986 | 27,900 | 986 |
2020-11-09 | 1,010 | 1,015 | 996 | 1,011 | 42,600 | 1,011 |
2020-11-06 | 992 | 1,010 | 973 | 1,010 | 55,000 | 1,010 |
2020-11-05 | 985 | 994 | 974 | 992 | 37,200 | 992 |
2020-11-04 | 975 | 993 | 967 | 990 | 68,900 | 990 |
2020-11-02 | 930 | 981 | 928 | 975 | 57,400 | 975 |
2020-10-30 | 945 | 945 | 910 | 929 | 76,500 | 929 |
2020-10-29 | 920 | 943 | 917 | 943 | 26,300 | 943 |
2020-10-28 | 922 | 935 | 910 | 935 | 33,100 | 935 |
2020-10-27 | 918 | 924 | 907 | 922 | 14,900 | 922 |
2020-10-26 | 914 | 932 | 908 | 932 | 21,800 | 932 |
2020-10-23 | 914 | 917 | 900 | 914 | 22,200 | 914 |
2020-10-22 | 919 | 923 | 908 | 913 | 22,400 | 913 |
2020-10-21 | 920 | 928 | 917 | 920 | 18,400 | 920 |
2020-10-20 | 926 | 940 | 917 | 918 | 20,700 | 918 |
2020-10-19 | 934 | 935 | 925 | 926 | 16,500 | 926 |
2020-10-16 | 935 | 938 | 923 | 934 | 20,000 | 934 |
2020-10-15 | 931 | 936 | 919 | 936 | 87,000 | 936 |
2020-10-14 | 942 | 950 | 927 | 931 | 28,400 | 931 |
2020-10-13 | 947 | 947 | 932 | 942 | 11,700 | 942 |
2020-10-12 | 942 | 943 | 934 | 937 | 14,100 | 937 |
2020-10-09 | 950 | 951 | 934 | 936 | 14,000 | 936 |
2020-10-08 | 953 | 959 | 950 | 950 | 10,000 | 950 |
2020-10-07 | 942 | 955 | 933 | 945 | 18,400 | 945 |
2020-10-06 | 960 | 963 | 940 | 940 | 27,300 | 940 |
2020-10-05 | 933 | 949 | 933 | 946 | 6,800 | 946 |
2020-10-02 | 939 | 959 | 920 | 926 | 32,700 | 926 |
2020-09-30 | 922 | 945 | 922 | 938 | 29,600 | 938 |
2020-09-29 | 915 | 924 | 904 | 915 | 17,600 | 915 |
2020-09-28 | 915 | 920 | 900 | 909 | 24,500 | 909 |
2020-09-25 | 916 | 923 | 906 | 915 | 10,800 | 915 |
2020-09-24 | 936 | 936 | 909 | 909 | 42,100 | 909 |
2020-09-23 | 942 | 949 | 935 | 945 | 18,000 | 945 |
2020-09-18 | 949 | 959 | 942 | 957 | 7,400 | 957 |
2020-09-17 | 968 | 968 | 940 | 943 | 19,700 | 943 |
2020-09-16 | 960 | 970 | 952 | 967 | 18,900 | 967 |
2020-09-15 | 970 | 974 | 961 | 968 | 9,900 | 968 |
2020-09-14 | 982 | 982 | 965 | 968 | 8,400 | 968 |
2020-09-11 | 960 | 976 | 956 | 971 | 11,600 | 971 |
2020-09-10 | 968 | 985 | 959 | 960 | 20,100 | 960 |
2020-09-09 | 980 | 982 | 958 | 958 | 12,200 | 958 |
2020-09-08 | 966 | 997 | 966 | 980 | 22,800 | 980 |
2020-09-07 | 957 | 972 | 957 | 966 | 12,200 | 966 |
2020-09-04 | 954 | 970 | 950 | 962 | 17,700 | 962 |
2020-09-03 | 992 | 994 | 965 | 965 | 23,100 | 965 |
2020-09-02 | 997 | 997 | 978 | 985 | 25,700 | 985 |
2020-09-01 | 1,002 | 1,004 | 983 | 984 | 34,900 | 984 |
2020-08-31 | 957 | 1,001 | 957 | 1,000 | 81,200 | 1,000 |
2020-08-28 | 938 | 980 | 938 | 949 | 83,000 | 949 |
2020-08-27 | 939 | 939 | 922 | 933 | 9,000 | 933 |
2020-08-26 | 944 | 945 | 933 | 942 | 7,900 | 942 |
2020-08-25 | 946 | 951 | 932 | 940 | 25,400 | 940 |
2020-08-24 | 926 | 931 | 925 | 931 | 12,000 | 931 |
2020-08-21 | 920 | 935 | 915 | 926 | 19,600 | 926 |
2020-08-20 | 935 | 940 | 917 | 920 | 26,100 | 920 |
2020-08-19 | 933 | 954 | 933 | 943 | 24,800 | 943 |
2020-08-18 | 930 | 952 | 924 | 940 | 66,100 | 940 |
2020-08-17 | 928 | 928 | 910 | 925 | 19,200 | 925 |
2020-08-14 | 923 | 932 | 917 | 927 | 30,200 | 927 |
2020-08-13 | 927 | 929 | 916 | 925 | 15,700 | 925 |
2020-08-12 | 915 | 922 | 911 | 919 | 32,800 | 919 |
2020-08-11 | 912 | 916 | 895 | 914 | 33,800 | 914 |
2020-08-07 | 909 | 912 | 896 | 901 | 18,500 | 901 |
2020-08-06 | 905 | 926 | 896 | 909 | 39,400 | 909 |
2020-08-05 | 876 | 914 | 870 | 910 | 32,000 | 910 |
2020-08-04 | 880 | 898 | 864 | 876 | 43,300 | 876 |
2020-08-03 | 883 | 887 | 866 | 866 | 28,500 | 866 |
2020-07-31 | 900 | 900 | 867 | 898 | 34,800 | 898 |
2020-07-30 | 906 | 920 | 874 | 905 | 47,700 | 905 |
2020-07-29 | 950 | 950 | 904 | 905 | 59,800 | 905 |
2020-07-28 | 958 | 962 | 914 | 945 | 85,600 | 945 |
2020-07-27 | 905 | 947 | 905 | 947 | 38,200 | 947 |
2020-07-22 | 915 | 942 | 915 | 920 | 49,300 | 920 |
2020-07-21 | 921 | 926 | 903 | 915 | 25,300 | 915 |
2020-07-20 | 935 | 935 | 912 | 922 | 13,400 | 922 |
2020-07-17 | 924 | 930 | 908 | 930 | 17,900 | 930 |
2020-07-16 | 933 | 941 | 906 | 924 | 30,200 | 924 |
2020-07-15 | 907 | 935 | 901 | 933 | 17,500 | 933 |
2020-07-14 | 903 | 919 | 896 | 904 | 52,100 | 904 |
2020-07-13 | 891 | 907 | 891 | 905 | 20,100 | 905 |
2020-07-10 | 895 | 896 | 873 | 888 | 28,700 | 888 |
2020-07-09 | 906 | 916 | 888 | 904 | 30,300 | 904 |
2020-07-08 | 866 | 905 | 866 | 905 | 44,700 | 905 |
2020-07-07 | 893 | 901 | 870 | 874 | 15,700 | 874 |
2020-07-06 | 863 | 886 | 860 | 886 | 36,000 | 886 |
2020-07-03 | 851 | 862 | 845 | 862 | 24,300 | 862 |
2020-07-02 | 851 | 864 | 839 | 847 | 29,900 | 847 |
2020-07-01 | 876 | 884 | 851 | 851 | 38,800 | 851 |
2020-06-30 | 899 | 899 | 876 | 884 | 30,900 | 884 |
2020-06-29 | 907 | 907 | 879 | 885 | 33,300 | 885 |
2020-06-26 | 925 | 925 | 905 | 910 | 22,100 | 910 |
2020-06-25 | 933 | 933 | 905 | 922 | 13,300 | 922 |
2020-06-24 | 927 | 937 | 922 | 927 | 17,200 | 927 |
2020-06-23 | 920 | 938 | 918 | 930 | 38,000 | 930 |
2020-06-22 | 922 | 928 | 908 | 920 | 19,500 | 920 |
2020-06-19 | 926 | 934 | 915 | 925 | 18,700 | 925 |
2020-06-18 | 937 | 938 | 911 | 934 | 17,000 | 934 |
2020-06-17 | 951 | 951 | 916 | 931 | 29,800 | 931 |
2020-06-16 | 899 | 954 | 899 | 936 | 47,000 | 936 |
2020-06-15 | 933 | 938 | 879 | 880 | 55,700 | 880 |
2020-06-12 | 898 | 933 | 877 | 933 | 76,700 | 933 |
2020-06-11 | 978 | 978 | 927 | 927 | 45,000 | 927 |
2020-06-10 | 965 | 978 | 964 | 975 | 16,000 | 975 |
2020-06-09 | 970 | 992 | 960 | 980 | 38,400 | 980 |
2020-06-08 | 958 | 986 | 950 | 980 | 57,800 | 980 |
2020-06-05 | 931 | 952 | 920 | 948 | 18,300 | 948 |
2020-06-04 | 960 | 968 | 932 | 938 | 45,000 | 938 |
2020-06-03 | 970 | 982 | 949 | 959 | 40,000 | 959 |
2020-06-02 | 963 | 976 | 958 | 967 | 27,600 | 967 |
2020-06-01 | 959 | 967 | 948 | 951 | 29,000 | 951 |
2020-05-29 | 949 | 977 | 946 | 967 | 27,000 | 967 |
2020-05-28 | 979 | 999 | 931 | 952 | 49,100 | 952 |
2020-05-27 | 980 | 980 | 950 | 967 | 22,700 | 967 |
2020-05-26 | 985 | 991 | 956 | 968 | 49,200 | 968 |
2020-05-25 | 888 | 998 | 885 | 992 | 142,000 | 992 |
2020-05-22 | 908 | 915 | 874 | 878 | 47,000 | 878 |
2020-05-21 | 891 | 919 | 881 | 901 | 87,600 | 901 |
2020-05-20 | 875 | 893 | 866 | 883 | 32,400 | 883 |
2020-05-19 | 878 | 886 | 866 | 872 | 29,300 | 872 |
2020-05-18 | 868 | 868 | 829 | 856 | 45,800 | 856 |
2020-05-15 | 874 | 900 | 855 | 876 | 18,100 | 876 |
2020-05-14 | 871 | 885 | 850 | 859 | 42,800 | 859 |
2020-05-13 | 886 | 890 | 865 | 886 | 19,500 | 886 |
2020-05-12 | 892 | 897 | 881 | 891 | 28,700 | 891 |
2020-05-11 | 889 | 905 | 888 | 899 | 41,900 | 899 |
2020-05-08 | 863 | 887 | 860 | 877 | 62,900 | 877 |
2020-05-07 | 870 | 894 | 861 | 863 | 57,100 | 863 |
2020-05-01 | 893 | 900 | 856 | 868 | 73,800 | 868 |
2020-04-30 | 853 | 930 | 852 | 893 | 188,300 | 893 |
2020-04-28 | 831 | 838 | 800 | 823 | 52,200 | 823 |
2020-04-27 | 821 | 833 | 800 | 826 | 46,500 | 826 |
2020-04-24 | 827 | 839 | 801 | 812 | 56,600 | 812 |
2020-04-23 | 796 | 815 | 776 | 815 | 26,300 | 815 |
2020-04-22 | 780 | 790 | 763 | 766 | 21,800 | 766 |
2020-04-21 | 801 | 809 | 777 | 785 | 52,900 | 785 |
2020-04-20 | 810 | 826 | 796 | 816 | 37,700 | 816 |
2020-04-17 | 762 | 796 | 762 | 791 | 37,000 | 791 |
2020-04-16 | 750 | 766 | 731 | 762 | 27,300 | 762 |
2020-04-15 | 770 | 770 | 752 | 758 | 26,100 | 758 |
2020-04-14 | 736 | 763 | 735 | 762 | 40,900 | 762 |
2020-04-13 | 757 | 771 | 740 | 740 | 32,100 | 740 |
2020-04-10 | 742 | 757 | 722 | 752 | 39,800 | 752 |
2020-04-09 | 723 | 750 | 723 | 742 | 53,600 | 742 |
2020-04-08 | 707 | 737 | 683 | 730 | 70,400 | 730 |
2020-04-07 | 703 | 737 | 692 | 711 | 71,700 | 711 |
2020-04-06 | 650 | 709 | 640 | 698 | 92,300 | 698 |
2020-04-03 | 680 | 682 | 646 | 649 | 76,900 | 649 |
2020-04-02 | 684 | 698 | 666 | 678 | 92,200 | 678 |
2020-04-01 | 694 | 716 | 686 | 691 | 66,700 | 691 |
2020-03-31 | 714 | 714 | 683 | 702 | 94,000 | 702 |
2020-03-30 | 719 | 733 | 680 | 707 | 71,300 | 707 |
2020-03-27 | 725 | 737 | 707 | 730 | 83,700 | 730 |
2020-03-26 | 711 | 737 | 711 | 718 | 61,500 | 718 |
2020-03-25 | 750 | 758 | 728 | 744 | 43,900 | 744 |
2020-03-24 | 714 | 727 | 696 | 720 | 111,500 | 720 |
2020-03-23 | 680 | 714 | 675 | 697 | 81,300 | 697 |
2020-03-19 | 714 | 720 | 676 | 690 | 231,300 | 690 |
2020-03-18 | 694 | 720 | 684 | 685 | 145,100 | 685 |
2020-03-17 | 637 | 713 | 631 | 695 | 214,300 | 695 |
2020-03-16 | 684 | 749 | 666 | 677 | 178,100 | 677 |
2020-03-13 | 680 | 693 | 636 | 654 | 310,200 | 654 |
2020-03-12 | 721 | 745 | 704 | 715 | 346,200 | 715 |
2020-03-11 | 755 | 784 | 746 | 751 | 154,600 | 751 |
2020-03-10 | 698 | 775 | 671 | 759 | 359,700 | 759 |
2020-03-09 | 749 | 751 | 706 | 728 | 307,500 | 728 |
2020-03-06 | 799 | 801 | 775 | 779 | 141,800 | 779 |
2020-03-05 | 835 | 857 | 807 | 814 | 163,500 | 814 |
2020-03-04 | 795 | 840 | 794 | 835 | 103,500 | 835 |
2020-03-03 | 850 | 859 | 803 | 807 | 102,600 | 807 |
2020-03-02 | 797 | 856 | 797 | 821 | 138,400 | 821 |
2020-02-28 | 809 | 833 | 786 | 797 | 293,200 | 797 |
2020-02-27 | 890 | 899 | 830 | 834 | 214,600 | 834 |
2020-02-26 | 884 | 896 | 865 | 891 | 158,600 | 891 |
2020-02-25 | 870 | 912 | 867 | 894 | 205,400 | 894 |
2020-02-21 | 969 | 969 | 940 | 941 | 137,200 | 941 |
2020-02-20 | 1,008 | 1,014 | 963 | 964 | 161,400 | 964 |
2020-02-19 | 1,008 | 1,020 | 981 | 1,009 | 141,600 | 1,009 |
2020-02-18 | 1,008 | 1,039 | 990 | 1,004 | 181,500 | 1,004 |
2020-02-17 | 1,034 | 1,061 | 1,007 | 1,048 | 394,800 | 1,048 |
2020-02-14 | 1,046 | 1,100 | 1,034 | 1,088 | 522,000 | 1,088 |
2020-02-13 | 1,224 | 1,224 | 1,159 | 1,166 | 225,500 | 1,166 |
2020-02-12 | 1,240 | 1,240 | 1,215 | 1,234 | 81,500 | 1,234 |
2020-02-10 | 1,227 | 1,247 | 1,224 | 1,238 | 43,000 | 1,238 |
2020-02-07 | 1,244 | 1,249 | 1,214 | 1,240 | 79,500 | 1,240 |
2020-02-06 | 1,234 | 1,253 | 1,224 | 1,249 | 88,600 | 1,249 |
2020-02-05 | 1,225 | 1,238 | 1,219 | 1,228 | 60,500 | 1,228 |
2020-02-04 | 1,190 | 1,213 | 1,168 | 1,208 | 88,000 | 1,208 |
2020-02-03 | 1,158 | 1,190 | 1,143 | 1,177 | 58,100 | 1,177 |
2020-01-31 | 1,182 | 1,192 | 1,168 | 1,188 | 53,500 | 1,188 |
2020-01-30 | 1,206 | 1,206 | 1,160 | 1,170 | 122,300 | 1,170 |
2020-01-29 | 1,212 | 1,217 | 1,199 | 1,214 | 37,400 | 1,214 |
2020-01-28 | 1,192 | 1,218 | 1,192 | 1,215 | 39,500 | 1,215 |
2020-01-27 | 1,230 | 1,230 | 1,197 | 1,217 | 124,400 | 1,217 |
2020-01-24 | 1,270 | 1,270 | 1,247 | 1,253 | 72,400 | 1,253 |
2020-01-23 | 1,291 | 1,299 | 1,258 | 1,270 | 95,900 | 1,270 |
2020-01-22 | 1,278 | 1,301 | 1,278 | 1,301 | 60,100 | 1,301 |
2020-01-21 | 1,273 | 1,291 | 1,266 | 1,291 | 60,900 | 1,291 |
2020-01-20 | 1,280 | 1,281 | 1,259 | 1,281 | 86,700 | 1,281 |
2020-01-17 | 1,289 | 1,289 | 1,265 | 1,284 | 68,000 | 1,284 |
2020-01-16 | 1,308 | 1,308 | 1,270 | 1,284 | 86,600 | 1,284 |
2020-01-15 | 1,288 | 1,301 | 1,269 | 1,295 | 85,800 | 1,295 |
2020-01-14 | 1,297 | 1,303 | 1,279 | 1,288 | 61,500 | 1,288 |
2020-01-10 | 1,320 | 1,320 | 1,288 | 1,289 | 69,500 | 1,289 |
2020-01-09 | 1,299 | 1,312 | 1,283 | 1,307 | 84,900 | 1,307 |
2020-01-08 | 1,285 | 1,285 | 1,241 | 1,269 | 175,300 | 1,269 |
2020-01-07 | 1,287 | 1,304 | 1,282 | 1,300 | 87,700 | 1,300 |
2020-01-06 | 1,335 | 1,335 | 1,279 | 1,287 | 204,500 | 1,287 |
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