エリアクエスト(8912)の株価時系列情報
エリアクエスト(8912)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 44,800 | 48,000 | 44,800 | 47,800 | 260 |
| 2003/12/29 | 45,050 | 46,400 | 45,000 | 46,000 | 305 |
| 2003/12/26 | 42,200 | 44,000 | 42,200 | 43,600 | 194 |
| 2003/12/25 | 41,150 | 41,400 | 40,150 | 41,400 | 211 |
| 2003/12/24 | 40,100 | 41,500 | 40,100 | 40,150 | 234 |
| 2003/12/22 | 40,500 | 41,000 | 40,200 | 40,250 | 180 |
| 2003/12/19 | 41,800 | 41,800 | 40,100 | 40,500 | 226 |
| 2003/12/18 | 41,400 | 42,300 | 41,000 | 41,000 | 165 |
| 2003/12/17 | 42,000 | 42,300 | 41,500 | 41,800 | 173 |
| 2003/12/16 | 42,500 | 42,800 | 41,500 | 41,800 | 274 |
| 2003/12/15 | 44,000 | 45,000 | 42,800 | 43,200 | 146 |
| 2003/12/12 | 42,000 | 45,950 | 42,000 | 44,000 | 224 |
| 2003/12/11 | 40,600 | 42,000 | 40,050 | 41,950 | 210 |
| 2003/12/10 | 42,000 | 42,000 | 40,000 | 40,550 | 263 |
| 2003/12/09 | 42,000 | 42,950 | 41,400 | 42,900 | 264 |
| 2003/12/08 | 42,650 | 42,900 | 41,800 | 41,900 | 333 |
| 2003/12/05 | 42,400 | 42,800 | 42,000 | 42,600 | 81 |
| 2003/12/04 | 42,500 | 43,200 | 42,500 | 42,800 | 132 |
| 2003/12/03 | 43,000 | 43,700 | 42,600 | 43,700 | 165 |
| 2003/12/02 | 43,900 | 44,350 | 43,000 | 43,000 | 172 |
| 2003/12/01 | 43,800 | 45,900 | 43,100 | 43,500 | 162 |
| 2003/11/28 | 48,000 | 48,000 | 44,800 | 45,000 | 263 |
| 2003/11/27 | 48,500 | 48,500 | 46,300 | 47,600 | 230 |
| 2003/11/26 | 50,000 | 50,000 | 46,600 | 48,500 | 230 |
| 2003/11/25 | 50,000 | 50,000 | 49,500 | 50,000 | 469 |
| 2003/11/21 | 43,200 | 46,000 | 42,400 | 46,000 | 347 |
| 2003/11/20 | 41,600 | 42,900 | 39,000 | 41,200 | 499 |
| 2003/11/19 | 42,000 | 42,400 | 41,500 | 41,500 | 262 |
| 2003/11/18 | 42,900 | 44,000 | 42,200 | 43,000 | 173 |
| 2003/11/17 | 45,400 | 46,000 | 44,600 | 45,300 | 366 |
| 2003/11/14 | 51,500 | 51,500 | 48,500 | 48,600 | 218 |
| 2003/11/13 | 52,900 | 52,900 | 49,500 | 52,000 | 248 |
| 2003/11/12 | 46,000 | 52,000 | 45,500 | 51,900 | 510 |
| 2003/11/11 | 48,300 | 48,500 | 45,500 | 48,000 | 553 |
| 2003/11/10 | 50,000 | 50,300 | 49,000 | 49,500 | 198 |
| 2003/11/07 | 50,500 | 51,400 | 49,000 | 50,200 | 280 |
| 2003/11/06 | 51,500 | 52,400 | 50,000 | 50,500 | 488 |
| 2003/11/05 | 52,600 | 53,000 | 51,500 | 52,500 | 326 |
| 2003/11/04 | 56,000 | 56,000 | 53,500 | 53,500 | 194 |
| 2003/10/31 | 54,400 | 55,500 | 51,900 | 55,500 | 525 |
| 2003/10/30 | 52,300 | 56,900 | 52,000 | 56,900 | 759 |
| 2003/10/29 | 54,500 | 54,900 | 50,100 | 51,900 | 462 |
| 2003/10/28 | 55,300 | 57,000 | 52,100 | 53,000 | 750 |
| 2003/10/27 | 53,000 | 54,500 | 52,100 | 54,300 | 571 |
| 2003/10/24 | 51,000 | 55,800 | 50,500 | 53,000 | 704 |
| 2003/10/23 | 51,500 | 51,900 | 51,500 | 51,500 | 498 |
| 2003/10/22 | 59,000 | 59,000 | 56,500 | 56,500 | 1,106 |
| 2003/10/21 | 63,800 | 63,800 | 60,600 | 61,500 | 1,223 |
| 2003/10/20 | 68,700 | 70,700 | 65,600 | 65,600 | 4,640 |
| 2003/10/17 | 62,200 | 65,700 | 61,500 | 65,700 | 3,425 |
| 2003/10/16 | 60,000 | 61,100 | 55,000 | 60,700 | 2,341 |
| 2003/10/15 | 59,600 | 60,100 | 58,100 | 59,000 | 3,136 |
| 2003/10/14 | 51,000 | 55,100 | 51,000 | 55,100 | 1,661 |
| 2003/10/10 | 48,400 | 50,900 | 48,400 | 50,100 | 763 |
| 2003/10/09 | 49,500 | 49,800 | 47,600 | 49,200 | 268 |
| 2003/10/08 | 50,000 | 50,600 | 48,600 | 50,000 | 1,347 |
| 2003/10/07 | 50,000 | 51,100 | 47,700 | 48,600 | 1,869 |
| 2003/10/06 | 43,900 | 47,600 | 43,900 | 47,600 | 824 |
| 2003/10/03 | 43,000 | 43,800 | 43,000 | 43,600 | 434 |
| 2003/10/02 | 42,800 | 42,900 | 41,800 | 42,900 | 252 |
| 2003/10/01 | 42,400 | 42,650 | 41,600 | 42,400 | 426 |
| 2003/09/30 | 42,700 | 44,050 | 42,000 | 43,200 | 318 |
| 2003/09/29 | 44,700 | 44,700 | 42,650 | 42,700 | 241 |
| 2003/09/26 | 42,750 | 44,300 | 42,750 | 44,300 | 169 |
| 2003/09/25 | 42,900 | 43,000 | 42,500 | 42,500 | 268 |
| 2003/09/24 | 42,950 | 43,600 | 42,500 | 42,500 | 407 |
| 2003/09/22 | 43,000 | 44,000 | 42,000 | 43,600 | 456 |
| 2003/09/19 | 44,050 | 44,300 | 42,500 | 43,400 | 380 |
| 2003/09/18 | 43,800 | 44,700 | 43,000 | 44,000 | 289 |
| 2003/09/17 | 44,500 | 44,900 | 44,000 | 44,200 | 226 |
| 2003/09/16 | 45,000 | 45,500 | 43,600 | 44,000 | 491 |
| 2003/09/12 | 45,800 | 46,700 | 45,000 | 45,000 | 393 |
| 2003/09/11 | 46,800 | 46,800 | 45,600 | 46,200 | 173 |
| 2003/09/10 | 46,400 | 47,600 | 45,100 | 47,600 | 185 |
| 2003/09/09 | 46,100 | 46,350 | 45,100 | 46,350 | 388 |
| 2003/09/08 | 47,900 | 48,450 | 46,100 | 46,500 | 256 |
| 2003/09/05 | 48,450 | 48,800 | 47,000 | 47,500 | 383 |
| 2003/09/04 | 47,000 | 48,900 | 47,000 | 48,400 | 566 |
| 2003/09/03 | 46,300 | 47,200 | 46,300 | 47,000 | 346 |
| 2003/09/02 | 46,800 | 48,400 | 45,650 | 47,900 | 475 |
| 2003/09/01 | 48,900 | 49,300 | 46,600 | 48,400 | 457 |
| 2003/08/29 | 48,300 | 49,500 | 47,900 | 49,300 | 1,147 |
| 2003/08/28 | 51,600 | 53,900 | 51,500 | 52,900 | 1,157 |
| 2003/08/27 | 52,000 | 54,000 | 50,500 | 51,500 | 1,173 |
| 2003/08/26 | 47,900 | 51,000 | 46,500 | 50,000 | 1,522 |
| 2003/08/25 | 49,000 | 51,000 | 48,600 | 51,000 | 949 |
| 2003/08/22 | 43,000 | 47,000 | 41,300 | 47,000 | 435 |
| 2003/08/21 | 44,500 | 44,500 | 42,300 | 43,000 | 110 |
| 2003/08/20 | 43,800 | 45,000 | 43,200 | 44,800 | 190 |
| 2003/08/19 | 45,600 | 45,600 | 43,350 | 43,350 | 95 |
| 2003/08/18 | 44,500 | 44,500 | 42,100 | 44,000 | 125 |
| 2003/08/15 | 44,000 | 44,800 | 43,900 | 44,500 | 130 |
| 2003/08/14 | 42,500 | 44,000 | 42,100 | 44,000 | 63 |
| 2003/08/13 | 42,000 | 43,000 | 41,500 | 43,000 | 101 |
| 2003/08/12 | 43,250 | 43,250 | 41,000 | 43,000 | 127 |
| 2003/08/11 | 45,000 | 45,000 | 42,500 | 42,800 | 287 |
| 2003/08/08 | 49,000 | 49,000 | 46,500 | 46,500 | 133 |
| 2003/08/07 | 49,000 | 49,400 | 46,000 | 49,400 | 286 |
| 2003/08/06 | 48,000 | 49,500 | 47,000 | 49,000 | 164 |
| 2003/08/05 | 48,700 | 48,900 | 46,000 | 48,500 | 127 |
| 2003/08/04 | 46,200 | 48,500 | 46,200 | 48,300 | 196 |
| 2003/08/01 | 45,000 | 45,500 | 44,600 | 45,000 | 62 |
| 2003/07/31 | 45,000 | 45,000 | 44,600 | 44,600 | 38 |
| 2003/07/30 | 45,000 | 46,200 | 42,600 | 44,500 | 109 |
| 2003/07/29 | 46,000 | 46,000 | 44,800 | 44,850 | 120 |
| 2003/07/28 | 43,100 | 46,500 | 43,100 | 45,100 | 92 |
| 2003/07/25 | 41,550 | 43,000 | 41,500 | 43,000 | 93 |
| 2003/07/24 | 40,700 | 41,500 | 40,700 | 41,500 | 22 |
| 2003/07/23 | 40,000 | 41,400 | 40,000 | 41,100 | 57 |
| 2003/07/22 | 42,000 | 42,000 | 40,500 | 40,700 | 85 |
| 2003/07/18 | 42,650 | 45,500 | 41,100 | 41,450 | 428 |
| 2003/07/17 | 39,000 | 41,500 | 39,000 | 41,500 | 148 |
| 2003/07/16 | 42,000 | 42,000 | 38,300 | 39,700 | 96 |
| 2003/07/15 | 43,000 | 43,000 | 41,300 | 42,300 | 122 |
| 2003/07/14 | 41,200 | 42,800 | 41,200 | 42,700 | 57 |
| 2003/07/11 | 42,100 | 42,100 | 41,200 | 41,200 | 54 |
| 2003/07/10 | 42,700 | 43,000 | 41,900 | 41,900 | 121 |
| 2003/07/09 | 40,900 | 42,000 | 40,900 | 41,900 | 72 |
| 2003/07/08 | 41,950 | 43,000 | 40,000 | 40,800 | 276 |
| 2003/07/07 | 44,000 | 44,000 | 41,000 | 42,200 | 211 |
| 2003/07/04 | 43,650 | 44,500 | 43,050 | 44,000 | 29 |
| 2003/07/03 | 45,000 | 45,000 | 43,000 | 43,500 | 154 |
| 2003/07/02 | 44,000 | 45,900 | 43,800 | 45,900 | 146 |
| 2003/07/01 | 46,200 | 47,000 | 43,400 | 43,400 | 168 |
| 2003/06/30 | 49,250 | 49,800 | 46,000 | 47,400 | 149 |
| 2003/06/27 | 49,100 | 49,900 | 48,100 | 49,800 | 160 |
| 2003/06/26 | 52,200 | 52,200 | 47,000 | 50,000 | 765 |
| 2003/06/25 | 49,750 | 49,750 | 49,750 | 49,750 | 275 |
| 2003/06/25 | 1 -> 2.00 分割 | ||||
| 2003/06/24 | 94,000 | 94,000 | 92,000 | 92,000 | 407 |
| 2003/06/23 | 95,000 | 95,900 | 93,100 | 94,500 | 236 |
| 2003/06/20 | 96,000 | 96,000 | 94,200 | 94,300 | 245 |
| 2003/06/19 | 94,100 | 96,500 | 94,000 | 95,000 | 230 |
| 2003/06/18 | 93,000 | 95,000 | 92,300 | 93,700 | 377 |
| 2003/06/17 | 94,500 | 98,000 | 93,100 | 93,100 | 322 |
| 2003/06/16 | 96,900 | 96,900 | 93,000 | 93,500 | 364 |
| 2003/06/13 | 102,000 | 102,000 | 92,000 | 97,400 | 2,239 |
| 2003/06/12 | 100,000 | 100,000 | 100,000 | 100,000 | 501 |
| 2003/06/11 | 80,000 | 90,000 | 75,000 | 90,000 | 258 |
| 2003/06/10 | 77,900 | 80,000 | 75,000 | 80,000 | 320 |
| 2003/06/09 | 81,000 | 81,000 | 75,200 | 78,900 | 139 |
| 2003/06/06 | 71,100 | 77,000 | 68,600 | 77,000 | 281 |
| 2003/06/05 | 68,500 | 70,800 | 68,300 | 70,800 | 296 |
| 2003/06/04 | 69,300 | 69,300 | 67,000 | 68,300 | 88 |
| 2003/06/03 | 66,500 | 69,300 | 65,600 | 69,200 | 115 |
| 2003/06/02 | 64,100 | 68,900 | 64,100 | 68,000 | 60 |
| 2003/05/30 | 63,500 | 68,000 | 63,500 | 68,000 | 146 |
| 2003/05/29 | 62,300 | 63,000 | 61,000 | 63,000 | 98 |
| 2003/05/28 | 67,000 | 67,000 | 63,700 | 63,800 | 63 |
| 2003/05/27 | 67,000 | 67,000 | 65,000 | 66,500 | 91 |
| 2003/05/26 | 70,000 | 70,000 | 67,000 | 67,000 | 82 |
| 2003/05/23 | 68,900 | 69,800 | 66,000 | 68,500 | 121 |
| 2003/05/22 | 69,000 | 69,500 | 67,000 | 68,500 | 73 |
| 2003/05/21 | 69,000 | 69,000 | 65,000 | 68,000 | 175 |
| 2003/05/20 | 69,000 | 72,000 | 64,000 | 69,000 | 276 |
| 2003/05/19 | 73,000 | 76,900 | 68,500 | 70,000 | 219 |
| 2003/05/16 | 75,000 | 79,500 | 73,500 | 76,000 | 407 |
| 2003/05/15 | 69,500 | 73,500 | 68,500 | 73,500 | 359 |
| 2003/05/14 | 61,500 | 68,500 | 61,000 | 68,500 | 568 |
| 2003/05/13 | 63,000 | 64,900 | 61,000 | 61,000 | 460 |
| 2003/05/12 | 60,500 | 60,500 | 59,100 | 60,500 | 414 |
| 2003/05/09 | 49,752 | 55,500 | 49,200 | 55,500 | 339 |
| 2003/05/08 | 47,300 | 50,900 | 47,300 | 50,500 | 44 |
| 2003/05/07 | 50,200 | 50,300 | 48,000 | 48,500 | 75 |
| 2003/05/06 | 48,000 | 50,400 | 47,500 | 50,400 | 46 |
| 2003/05/02 | 46,700 | 48,200 | 44,800 | 46,800 | 121 |
| 2003/05/01 | 48,000 | 48,000 | 46,200 | 46,300 | 106 |
| 2003/04/30 | 47,652 | 48,300 | 47,600 | 48,000 | 100 |
| 2003/04/28 | 50,000 | 50,000 | 48,000 | 48,400 | 77 |
| 2003/04/25 | 51,000 | 51,500 | 50,000 | 50,000 | 58 |
| 2003/04/24 | 50,700 | 51,000 | 50,000 | 51,000 | 27 |
| 2003/04/23 | 50,100 | 50,200 | 50,100 | 50,100 | 20 |
| 2003/04/22 | 52,000 | 52,000 | 50,000 | 51,600 | 117 |
| 2003/04/21 | 53,000 | 53,000 | 52,000 | 52,000 | 35 |
| 2003/04/18 | 53,000 | 53,000 | 51,000 | 52,000 | 98 |
| 2003/04/17 | 51,000 | 54,500 | 51,000 | 52,000 | 35 |
| 2003/04/16 | 51,500 | 51,500 | 50,100 | 50,100 | 44 |
| 2003/04/15 | 53,000 | 53,000 | 50,500 | 50,500 | 42 |
| 2003/04/14 | 50,500 | 53,500 | 50,000 | 52,500 | 50 |
| 2003/04/11 | 55,000 | 56,500 | 53,000 | 53,000 | 31 |
| 2003/04/10 | 60,000 | 60,000 | 54,000 | 54,000 | 66 |
| 2003/04/09 | 53,000 | 56,000 | 53,000 | 56,000 | 51 |
| 2003/04/08 | 52,300 | 52,900 | 52,000 | 52,000 | 39 |
| 2003/04/07 | 52,000 | 52,000 | 50,000 | 52,000 | 28 |
| 2003/04/04 | 50,000 | 52,500 | 50,000 | 51,500 | 116 |
| 2003/04/03 | 52,000 | 53,500 | 50,000 | 50,000 | 53 |
| 2003/04/02 | 54,000 | 54,000 | 51,800 | 52,500 | 58 |
| 2003/04/01 | 56,500 | 56,500 | 53,500 | 54,000 | 48 |
| 2003/03/31 | 57,000 | 57,000 | 56,500 | 56,500 | 14 |
| 2003/03/28 | 59,000 | 59,000 | 57,000 | 57,000 | 15 |
| 2003/03/27 | 63,500 | 63,500 | 59,000 | 59,000 | 53 |
| 2003/03/26 | 63,000 | 63,500 | 60,000 | 63,500 | 111 |
| 2003/03/25 | 60,900 | 64,000 | 60,000 | 64,000 | 77 |
| 2003/03/24 | 58,200 | 61,600 | 58,200 | 61,500 | 90 |
| 2003/03/20 | 56,300 | 60,300 | 55,000 | 60,200 | 201 |
| 2003/03/19 | 50,800 | 55,300 | 50,000 | 55,300 | 146 |
| 2003/03/18 | 51,500 | 51,500 | 49,100 | 50,300 | 71 |
| 2003/03/17 | 54,000 | 54,000 | 51,500 | 51,500 | 42 |
| 2003/03/14 | 54,500 | 55,500 | 53,000 | 54,000 | 73 |
| 2003/03/13 | 59,000 | 59,000 | 54,000 | 55,000 | 62 |
| 2003/03/12 | 56,500 | 60,000 | 56,500 | 59,000 | 11 |
| 2003/03/11 | 57,500 | 58,500 | 57,500 | 57,500 | 37 |
| 2003/03/10 | 62,500 | 62,500 | 62,500 | 62,500 | 13 |
| 2003/03/07 | 64,000 | 67,500 | 61,000 | 67,500 | 317 |
| 2003/03/06 | 60,000 | 62,500 | 60,000 | 62,500 | 96 |
| 2003/03/05 | 60,000 | 61,500 | 58,000 | 60,500 | 182 |
| 2003/03/04 | 61,500 | 61,500 | 60,000 | 60,000 | 106 |
| 2003/03/03 | 66,000 | 67,800 | 60,000 | 61,000 | 209 |
| 2003/02/28 | 68,000 | 68,000 | 65,000 | 65,000 | 285 |
| 2003/02/27 | 69,900 | 73,000 | 69,000 | 70,000 | 93 |
| 2003/02/26 | 66,500 | 73,000 | 66,500 | 72,900 | 163 |
| 2003/02/25 | 74,100 | 74,100 | 68,000 | 68,000 | 175 |
| 2003/02/24 | 75,000 | 78,000 | 74,100 | 78,000 | 30 |
| 2003/02/21 | 82,300 | 82,300 | 78,000 | 79,000 | 62 |
| 2003/02/20 | 87,000 | 88,000 | 80,000 | 81,300 | 219 |
| 2003/02/19 | 84,000 | 89,800 | 82,100 | 86,000 | 553 |
| 2003/02/18 | 70,000 | 81,000 | 69,000 | 81,000 | 380 |
| 2003/02/17 | 79,700 | 79,700 | 70,100 | 71,000 | 448 |
| 2003/02/14 | 86,900 | 86,900 | 80,000 | 80,100 | 276 |
| 2003/02/13 | 85,500 | 87,500 | 82,000 | 85,900 | 401 |
| 2003/02/12 | 85,100 | 91,000 | 81,200 | 88,500 | 1,118 |
| 2003/02/10 | 97,000 | 105,000 | 90,000 | 90,000 | 1,225 |
| 2003/02/07 | 133,000 | 133,000 | 108,000 | 110,000 | 3,761 |
| 2003/02/06 | 128,000 | 143,000 | 121,000 | 127,000 | 19,247 |