エリアリンク(8914)の株価時系列情報
エリアリンク(8914)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,201 | 1,214 | 1,164 | 1,173 | 121,500 |
| 2018/12/27 | 1,203 | 1,238 | 1,179 | 1,215 | 221,300 |
| 2018/12/26 | 1,154 | 1,193 | 1,140 | 1,162 | 186,800 |
| 2018/12/25 | 1,147 | 1,176 | 1,139 | 1,139 | 415,900 |
| 2018/12/21 | 1,250 | 1,256 | 1,177 | 1,207 | 436,200 |
| 2018/12/20 | 1,301 | 1,331 | 1,253 | 1,270 | 158,600 |
| 2018/12/19 | 1,295 | 1,346 | 1,267 | 1,320 | 152,500 |
| 2018/12/18 | 1,306 | 1,350 | 1,286 | 1,308 | 196,900 |
| 2018/12/17 | 1,437 | 1,437 | 1,357 | 1,366 | 158,300 |
| 2018/12/14 | 1,495 | 1,495 | 1,415 | 1,434 | 202,000 |
| 2018/12/13 | 1,472 | 1,509 | 1,429 | 1,485 | 163,000 |
| 2018/12/12 | 1,430 | 1,512 | 1,413 | 1,500 | 186,900 |
| 2018/12/11 | 1,409 | 1,432 | 1,382 | 1,400 | 122,700 |
| 2018/12/10 | 1,456 | 1,456 | 1,393 | 1,408 | 147,800 |
| 2018/12/07 | 1,480 | 1,498 | 1,460 | 1,472 | 116,600 |
| 2018/12/06 | 1,526 | 1,531 | 1,407 | 1,431 | 134,000 |
| 2018/12/05 | 1,514 | 1,580 | 1,513 | 1,522 | 98,400 |
| 2018/12/04 | 1,554 | 1,586 | 1,543 | 1,545 | 148,200 |
| 2018/12/03 | 1,556 | 1,615 | 1,544 | 1,573 | 132,400 |
| 2018/11/30 | 1,509 | 1,529 | 1,477 | 1,525 | 109,600 |
| 2018/11/29 | 1,572 | 1,596 | 1,514 | 1,519 | 114,000 |
| 2018/11/28 | 1,523 | 1,579 | 1,505 | 1,552 | 134,800 |
| 2018/11/27 | 1,468 | 1,554 | 1,461 | 1,530 | 150,800 |
| 2018/11/26 | 1,421 | 1,479 | 1,421 | 1,459 | 68,000 |
| 2018/11/22 | 1,420 | 1,472 | 1,418 | 1,440 | 112,700 |
| 2018/11/21 | 1,399 | 1,450 | 1,377 | 1,437 | 142,200 |
| 2018/11/20 | 1,432 | 1,463 | 1,422 | 1,424 | 130,700 |
| 2018/11/19 | 1,393 | 1,500 | 1,392 | 1,492 | 214,000 |
| 2018/11/16 | 1,471 | 1,485 | 1,338 | 1,410 | 407,500 |
| 2018/11/15 | 1,424 | 1,514 | 1,417 | 1,480 | 302,900 |
| 2018/11/14 | 1,512 | 1,533 | 1,457 | 1,466 | 252,800 |
| 2018/11/13 | 1,590 | 1,602 | 1,452 | 1,512 | 394,600 |
| 2018/11/12 | 1,650 | 1,706 | 1,551 | 1,636 | 312,900 |
| 2018/11/09 | 1,673 | 1,699 | 1,645 | 1,674 | 149,400 |
| 2018/11/08 | 1,695 | 1,725 | 1,650 | 1,682 | 229,900 |
| 2018/11/07 | 1,660 | 1,731 | 1,605 | 1,679 | 219,000 |
| 2018/11/06 | 1,700 | 1,720 | 1,659 | 1,676 | 152,200 |
| 2018/11/05 | 1,666 | 1,714 | 1,647 | 1,676 | 232,600 |
| 2018/11/02 | 1,654 | 1,739 | 1,624 | 1,698 | 423,300 |
| 2018/11/01 | 1,592 | 1,694 | 1,592 | 1,649 | 320,500 |
| 2018/10/31 | 1,699 | 1,699 | 1,565 | 1,667 | 760,900 |
| 2018/10/30 | 1,708 | 1,770 | 1,536 | 1,700 | 795,500 |
| 2018/10/29 | 2,242 | 2,418 | 1,692 | 1,692 | 1,701,300 |
| 2018/10/26 | 2,211 | 2,276 | 2,086 | 2,192 | 213,100 |
| 2018/10/25 | 2,160 | 2,238 | 2,154 | 2,171 | 162,400 |
| 2018/10/24 | 2,363 | 2,364 | 2,188 | 2,287 | 192,300 |
| 2018/10/23 | 2,328 | 2,407 | 2,306 | 2,342 | 243,400 |
| 2018/10/22 | 2,238 | 2,360 | 2,215 | 2,360 | 260,900 |
| 2018/10/19 | 2,190 | 2,204 | 2,122 | 2,170 | 78,200 |
| 2018/10/18 | 2,184 | 2,282 | 2,184 | 2,221 | 150,200 |
| 2018/10/17 | 2,076 | 2,264 | 2,076 | 2,213 | 200,900 |
| 2018/10/16 | 1,989 | 2,077 | 1,958 | 2,043 | 189,000 |
| 2018/10/15 | 2,150 | 2,154 | 1,990 | 1,996 | 302,600 |
| 2018/10/12 | 2,140 | 2,225 | 2,115 | 2,193 | 261,700 |
| 2018/10/11 | 2,250 | 2,324 | 2,212 | 2,236 | 182,300 |
| 2018/10/10 | 2,425 | 2,500 | 2,370 | 2,432 | 92,500 |
| 2018/10/09 | 2,500 | 2,500 | 2,416 | 2,449 | 96,800 |
| 2018/10/05 | 2,557 | 2,561 | 2,502 | 2,526 | 119,900 |
| 2018/10/04 | 2,554 | 2,661 | 2,544 | 2,646 | 89,300 |
| 2018/10/03 | 2,549 | 2,626 | 2,540 | 2,551 | 102,700 |
| 2018/10/02 | 2,589 | 2,589 | 2,485 | 2,558 | 77,500 |
| 2018/10/01 | 2,484 | 2,583 | 2,476 | 2,571 | 90,900 |
| 2018/09/28 | 2,494 | 2,505 | 2,465 | 2,495 | 75,300 |
| 2018/09/27 | 2,530 | 2,556 | 2,456 | 2,465 | 80,900 |
| 2018/09/26 | 2,575 | 2,580 | 2,505 | 2,545 | 95,700 |
| 2018/09/25 | 2,579 | 2,588 | 2,493 | 2,561 | 192,500 |
| 2018/09/21 | 2,640 | 2,667 | 2,604 | 2,629 | 145,800 |
| 2018/09/20 | 2,623 | 2,651 | 2,580 | 2,630 | 75,400 |
| 2018/09/19 | 2,609 | 2,684 | 2,508 | 2,646 | 190,500 |
| 2018/09/18 | 2,486 | 2,573 | 2,462 | 2,568 | 111,300 |
| 2018/09/14 | 2,455 | 2,491 | 2,408 | 2,448 | 85,100 |
| 2018/09/13 | 2,410 | 2,455 | 2,400 | 2,434 | 45,900 |
| 2018/09/12 | 2,431 | 2,445 | 2,346 | 2,400 | 106,900 |
| 2018/09/11 | 2,415 | 2,488 | 2,387 | 2,450 | 111,600 |
| 2018/09/10 | 2,460 | 2,476 | 2,340 | 2,398 | 219,200 |
| 2018/09/07 | 2,536 | 2,536 | 2,419 | 2,481 | 133,600 |
| 2018/09/06 | 2,500 | 2,580 | 2,424 | 2,547 | 391,000 |
| 2018/09/05 | 2,725 | 2,740 | 2,365 | 2,398 | 705,500 |
| 2018/09/04 | 2,948 | 2,948 | 2,729 | 2,757 | 192,500 |
| 2018/09/03 | 3,120 | 3,130 | 2,960 | 2,974 | 95,600 |
| 2018/08/31 | 3,115 | 3,140 | 3,100 | 3,120 | 18,100 |
| 2018/08/30 | 3,160 | 3,225 | 3,125 | 3,135 | 36,000 |
| 2018/08/29 | 3,200 | 3,200 | 3,115 | 3,175 | 53,100 |
| 2018/08/28 | 3,120 | 3,215 | 3,105 | 3,175 | 63,600 |
| 2018/08/27 | 3,080 | 3,120 | 3,080 | 3,090 | 25,000 |
| 2018/08/24 | 2,969 | 3,080 | 2,969 | 3,055 | 41,100 |
| 2018/08/23 | 3,000 | 3,010 | 2,934 | 2,965 | 51,900 |
| 2018/08/22 | 2,925 | 3,005 | 2,925 | 2,990 | 53,500 |
| 2018/08/21 | 3,050 | 3,055 | 2,907 | 2,930 | 85,600 |
| 2018/08/20 | 3,130 | 3,215 | 3,055 | 3,075 | 53,200 |
| 2018/08/17 | 3,140 | 3,190 | 3,090 | 3,100 | 22,500 |
| 2018/08/16 | 3,090 | 3,175 | 3,020 | 3,135 | 53,700 |
| 2018/08/15 | 3,205 | 3,225 | 3,100 | 3,100 | 38,000 |
| 2018/08/14 | 3,140 | 3,215 | 3,125 | 3,190 | 30,300 |
| 2018/08/13 | 3,220 | 3,275 | 3,115 | 3,135 | 70,800 |
| 2018/08/10 | 3,400 | 3,465 | 3,315 | 3,330 | 56,700 |
| 2018/08/09 | 3,310 | 3,425 | 3,265 | 3,405 | 42,800 |
| 2018/08/08 | 3,250 | 3,350 | 3,190 | 3,310 | 40,400 |
| 2018/08/07 | 3,360 | 3,360 | 3,165 | 3,250 | 70,800 |
| 2018/08/06 | 3,405 | 3,460 | 3,345 | 3,360 | 40,800 |
| 2018/08/03 | 3,445 | 3,460 | 3,320 | 3,360 | 80,600 |
| 2018/08/02 | 3,480 | 3,600 | 3,425 | 3,485 | 138,500 |
| 2018/08/01 | 3,305 | 3,440 | 3,305 | 3,430 | 59,800 |
| 2018/07/31 | 3,315 | 3,480 | 3,255 | 3,305 | 89,800 |
| 2018/07/30 | 3,220 | 3,505 | 3,220 | 3,370 | 204,800 |
| 2018/07/27 | 3,125 | 3,165 | 3,090 | 3,155 | 67,700 |
| 2018/07/26 | 3,185 | 3,190 | 3,075 | 3,105 | 77,400 |
| 2018/07/25 | 2,992 | 3,160 | 2,977 | 3,150 | 97,600 |
| 2018/07/24 | 2,903 | 2,976 | 2,883 | 2,954 | 42,200 |
| 2018/07/23 | 2,986 | 2,986 | 2,881 | 2,885 | 42,500 |
| 2018/07/20 | 2,870 | 2,988 | 2,870 | 2,956 | 61,800 |
| 2018/07/19 | 2,910 | 2,928 | 2,835 | 2,854 | 73,600 |
| 2018/07/18 | 2,930 | 2,993 | 2,895 | 2,909 | 49,100 |
| 2018/07/17 | 2,954 | 2,954 | 2,800 | 2,935 | 64,000 |
| 2018/07/13 | 2,935 | 2,950 | 2,901 | 2,925 | 23,500 |
| 2018/07/12 | 2,842 | 2,930 | 2,830 | 2,912 | 29,800 |
| 2018/07/11 | 2,925 | 2,941 | 2,792 | 2,842 | 86,500 |
| 2018/07/10 | 3,050 | 3,050 | 2,914 | 2,924 | 81,200 |
| 2018/07/09 | 2,990 | 3,080 | 2,987 | 3,015 | 40,000 |
| 2018/07/06 | 2,942 | 2,973 | 2,885 | 2,970 | 42,900 |
| 2018/07/05 | 2,979 | 2,988 | 2,852 | 2,879 | 88,000 |
| 2018/07/04 | 2,900 | 3,070 | 2,900 | 3,005 | 51,200 |
| 2018/07/03 | 2,984 | 3,015 | 2,885 | 2,920 | 139,600 |
| 2018/07/02 | 3,065 | 3,095 | 2,976 | 2,976 | 54,300 |
| 2018/06/29 | 3,085 | 3,105 | 2,998 | 3,065 | 40,700 |
| 2018/06/28 | 3,055 | 3,080 | 2,980 | 3,050 | 81,000 |
| 2018/06/27 | 3,095 | 3,150 | 3,060 | 3,070 | 43,100 |
| 2018/06/26 | 3,050 | 3,145 | 3,010 | 3,105 | 56,300 |
| 2018/06/25 | 3,200 | 3,220 | 3,055 | 3,065 | 70,800 |
| 2018/06/22 | 3,190 | 3,235 | 3,135 | 3,205 | 61,600 |
| 2018/06/21 | 3,210 | 3,320 | 3,210 | 3,220 | 64,000 |
| 2018/06/20 | 3,115 | 3,210 | 3,080 | 3,205 | 65,600 |
| 2018/06/19 | 3,235 | 3,250 | 3,090 | 3,145 | 75,000 |
| 2018/06/18 | 3,190 | 3,230 | 3,155 | 3,230 | 71,900 |
| 2018/06/15 | 3,160 | 3,220 | 3,140 | 3,190 | 86,900 |
| 2018/06/14 | 3,220 | 3,265 | 3,160 | 3,195 | 103,500 |
| 2018/06/13 | 3,325 | 3,340 | 3,220 | 3,250 | 133,900 |
| 2018/06/12 | 3,465 | 3,465 | 3,340 | 3,370 | 55,100 |
| 2018/06/11 | 3,455 | 3,500 | 3,280 | 3,425 | 80,000 |
| 2018/06/08 | 3,475 | 3,535 | 3,425 | 3,475 | 53,500 |
| 2018/06/07 | 3,300 | 3,465 | 3,290 | 3,465 | 72,800 |
| 2018/06/06 | 3,350 | 3,355 | 3,265 | 3,270 | 51,400 |
| 2018/06/05 | 3,400 | 3,430 | 3,345 | 3,355 | 35,600 |
| 2018/06/04 | 3,325 | 3,415 | 3,325 | 3,370 | 44,500 |
| 2018/06/01 | 3,485 | 3,500 | 3,260 | 3,335 | 146,600 |
| 2018/05/31 | 3,410 | 3,555 | 3,410 | 3,485 | 61,600 |
| 2018/05/30 | 3,410 | 3,455 | 3,355 | 3,410 | 68,800 |
| 2018/05/29 | 3,505 | 3,535 | 3,385 | 3,455 | 123,400 |
| 2018/05/28 | 3,495 | 3,595 | 3,470 | 3,505 | 62,600 |
| 2018/05/25 | 3,595 | 3,610 | 3,450 | 3,490 | 143,500 |
| 2018/05/24 | 3,550 | 3,630 | 3,550 | 3,595 | 138,700 |
| 2018/05/23 | 3,720 | 3,740 | 3,505 | 3,550 | 427,400 |
| 2018/05/22 | 4,100 | 4,100 | 3,970 | 4,050 | 38,700 |
| 2018/05/21 | 3,995 | 4,115 | 3,960 | 4,070 | 63,100 |
| 2018/05/18 | 3,920 | 3,990 | 3,880 | 3,925 | 36,300 |
| 2018/05/17 | 4,055 | 4,085 | 3,905 | 3,950 | 110,700 |
| 2018/05/16 | 4,005 | 4,225 | 3,990 | 4,100 | 135,500 |
| 2018/05/15 | 4,080 | 4,095 | 3,970 | 3,990 | 51,300 |
| 2018/05/14 | 4,010 | 4,060 | 3,915 | 4,035 | 55,700 |
| 2018/05/11 | 4,115 | 4,125 | 4,000 | 4,010 | 81,000 |
| 2018/05/10 | 4,050 | 4,125 | 3,970 | 4,110 | 84,500 |
| 2018/05/09 | 3,920 | 4,160 | 3,875 | 4,000 | 214,100 |
| 2018/05/08 | 3,870 | 3,950 | 3,800 | 3,920 | 101,700 |
| 2018/05/07 | 3,680 | 3,955 | 3,565 | 3,925 | 221,900 |
| 2018/05/02 | 3,685 | 3,740 | 3,570 | 3,650 | 93,900 |
| 2018/05/01 | 3,410 | 3,765 | 3,310 | 3,695 | 255,700 |
| 2018/04/27 | 3,560 | 3,650 | 3,560 | 3,620 | 79,500 |
| 2018/04/26 | 3,665 | 3,670 | 3,540 | 3,575 | 93,000 |
| 2018/04/25 | 3,600 | 3,740 | 3,565 | 3,670 | 90,000 |
| 2018/04/24 | 3,585 | 3,650 | 3,525 | 3,600 | 120,400 |
| 2018/04/23 | 3,705 | 3,740 | 3,595 | 3,610 | 151,200 |
| 2018/04/20 | 3,790 | 3,825 | 3,680 | 3,725 | 116,000 |
| 2018/04/19 | 4,035 | 4,050 | 3,785 | 3,800 | 280,100 |
| 2018/04/18 | 3,785 | 4,045 | 3,700 | 4,035 | 225,400 |
| 2018/04/17 | 3,665 | 3,700 | 3,450 | 3,665 | 150,200 |
| 2018/04/16 | 3,770 | 3,870 | 3,665 | 3,700 | 71,700 |
| 2018/04/13 | 3,670 | 3,730 | 3,570 | 3,680 | 62,800 |
| 2018/04/12 | 3,665 | 3,755 | 3,590 | 3,620 | 70,500 |
| 2018/04/11 | 3,875 | 3,925 | 3,630 | 3,665 | 150,000 |
| 2018/04/10 | 3,780 | 3,910 | 3,760 | 3,910 | 136,000 |
| 2018/04/09 | 3,625 | 3,755 | 3,525 | 3,740 | 95,500 |
| 2018/04/06 | 3,350 | 3,650 | 3,350 | 3,650 | 146,900 |
| 2018/04/05 | 3,385 | 3,390 | 3,310 | 3,350 | 36,700 |
| 2018/04/04 | 3,430 | 3,460 | 3,260 | 3,330 | 74,200 |
| 2018/04/03 | 3,300 | 3,470 | 3,250 | 3,430 | 92,100 |
| 2018/04/02 | 3,455 | 3,530 | 3,300 | 3,370 | 127,300 |
| 2018/03/30 | 3,400 | 3,445 | 3,315 | 3,415 | 83,700 |
| 2018/03/29 | 3,230 | 3,405 | 3,165 | 3,400 | 168,800 |
| 2018/03/28 | 2,916 | 3,260 | 2,915 | 3,195 | 181,600 |
| 2018/03/27 | 2,901 | 2,983 | 2,898 | 2,936 | 74,900 |
| 2018/03/26 | 2,846 | 2,891 | 2,775 | 2,857 | 105,300 |
| 2018/03/23 | 2,895 | 2,952 | 2,870 | 2,896 | 118,100 |
| 2018/03/22 | 3,025 | 3,040 | 2,963 | 2,995 | 92,700 |
| 2018/03/20 | 2,906 | 3,080 | 2,881 | 3,000 | 143,100 |
| 2018/03/19 | 2,840 | 2,978 | 2,740 | 2,941 | 137,000 |
| 2018/03/16 | 2,638 | 2,800 | 2,577 | 2,790 | 197,200 |
| 2018/03/15 | 2,577 | 2,616 | 2,570 | 2,594 | 17,200 |
| 2018/03/14 | 2,627 | 2,656 | 2,591 | 2,591 | 22,900 |
| 2018/03/13 | 2,560 | 2,651 | 2,560 | 2,640 | 37,900 |
| 2018/03/12 | 2,585 | 2,598 | 2,533 | 2,556 | 33,800 |
| 2018/03/09 | 2,663 | 2,688 | 2,500 | 2,540 | 93,800 |
| 2018/03/08 | 2,640 | 2,640 | 2,546 | 2,563 | 48,100 |
| 2018/03/07 | 2,592 | 2,642 | 2,531 | 2,580 | 32,400 |
| 2018/03/06 | 2,570 | 2,618 | 2,418 | 2,566 | 88,000 |
| 2018/03/05 | 2,660 | 2,660 | 2,518 | 2,553 | 93,300 |
| 2018/03/02 | 2,711 | 2,758 | 2,630 | 2,695 | 63,600 |
| 2018/03/01 | 2,700 | 2,769 | 2,666 | 2,761 | 28,700 |
| 2018/02/28 | 2,744 | 2,814 | 2,713 | 2,713 | 53,100 |
| 2018/02/27 | 2,824 | 2,824 | 2,751 | 2,758 | 37,200 |
| 2018/02/26 | 2,800 | 2,809 | 2,712 | 2,801 | 45,000 |
| 2018/02/23 | 2,650 | 2,780 | 2,632 | 2,780 | 95,600 |
| 2018/02/22 | 2,540 | 2,689 | 2,534 | 2,612 | 61,900 |
| 2018/02/21 | 2,509 | 2,554 | 2,495 | 2,551 | 48,600 |
| 2018/02/20 | 2,452 | 2,528 | 2,415 | 2,509 | 80,600 |
| 2018/02/19 | 2,442 | 2,482 | 2,438 | 2,464 | 36,000 |
| 2018/02/16 | 2,287 | 2,420 | 2,280 | 2,411 | 50,300 |
| 2018/02/15 | 2,300 | 2,319 | 2,211 | 2,275 | 84,200 |
| 2018/02/14 | 2,200 | 2,203 | 2,075 | 2,125 | 40,700 |
| 2018/02/13 | 2,220 | 2,220 | 2,173 | 2,188 | 20,400 |
| 2018/02/09 | 2,175 | 2,177 | 2,117 | 2,170 | 31,800 |
| 2018/02/08 | 2,195 | 2,234 | 2,195 | 2,223 | 19,400 |
| 2018/02/07 | 2,267 | 2,285 | 2,170 | 2,178 | 48,500 |
| 2018/02/06 | 2,190 | 2,200 | 2,056 | 2,167 | 106,700 |
| 2018/02/05 | 2,342 | 2,360 | 2,310 | 2,322 | 33,800 |
| 2018/02/02 | 2,434 | 2,434 | 2,393 | 2,404 | 11,700 |
| 2018/02/01 | 2,431 | 2,433 | 2,413 | 2,433 | 12,900 |
| 2018/01/31 | 2,430 | 2,432 | 2,397 | 2,397 | 14,600 |
| 2018/01/30 | 2,458 | 2,470 | 2,410 | 2,431 | 21,500 |
| 2018/01/29 | 2,441 | 2,474 | 2,421 | 2,458 | 20,100 |
| 2018/01/26 | 2,420 | 2,448 | 2,403 | 2,437 | 12,500 |
| 2018/01/25 | 2,450 | 2,450 | 2,399 | 2,405 | 23,200 |
| 2018/01/24 | 2,447 | 2,450 | 2,423 | 2,445 | 23,700 |
| 2018/01/23 | 2,391 | 2,443 | 2,391 | 2,433 | 22,800 |
| 2018/01/22 | 2,405 | 2,418 | 2,370 | 2,388 | 19,300 |
| 2018/01/19 | 2,380 | 2,482 | 2,349 | 2,403 | 39,000 |
| 2018/01/18 | 2,517 | 2,518 | 2,412 | 2,430 | 34,400 |
| 2018/01/17 | 2,466 | 2,493 | 2,406 | 2,480 | 49,000 |
| 2018/01/16 | 2,533 | 2,533 | 2,489 | 2,491 | 23,800 |
| 2018/01/15 | 2,549 | 2,585 | 2,531 | 2,539 | 34,700 |
| 2018/01/12 | 2,548 | 2,580 | 2,492 | 2,534 | 51,200 |
| 2018/01/11 | 2,459 | 2,543 | 2,434 | 2,542 | 50,700 |
| 2018/01/10 | 2,403 | 2,459 | 2,403 | 2,455 | 42,100 |
| 2018/01/09 | 2,348 | 2,432 | 2,340 | 2,420 | 34,800 |
| 2018/01/05 | 2,380 | 2,390 | 2,346 | 2,352 | 27,600 |
| 2018/01/04 | 2,395 | 2,398 | 2,338 | 2,389 | 42,200 |