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 |
|---|---|---|---|---|---|
| 2004/12/30 | 34,900 | 36,000 | 34,800 | 35,750 | 677 |
| 2004/12/29 | 33,500 | 35,100 | 33,500 | 34,500 | 1,390 |
| 2004/12/28 | 33,150 | 33,900 | 32,100 | 33,350 | 1,328 |
| 2004/12/27 | 36,200 | 36,450 | 32,800 | 33,600 | 3,135 |
| 2004/12/24 | 35,100 | 36,300 | 35,000 | 35,800 | 3,689 |
| 2004/12/22 | 32,800 | 34,950 | 32,800 | 34,700 | 2,656 |
| 2004/12/21 | 32,750 | 33,700 | 32,000 | 32,800 | 1,462 |
| 2004/12/20 | 32,050 | 33,800 | 32,050 | 32,950 | 1,799 |
| 2004/12/17 | 30,700 | 32,800 | 30,700 | 31,650 | 2,085 |
| 2004/12/16 | 31,500 | 31,600 | 30,500 | 30,700 | 1,748 |
| 2004/12/15 | 32,800 | 32,800 | 32,000 | 32,100 | 939 |
| 2004/12/14 | 33,000 | 33,000 | 31,800 | 33,000 | 1,814 |
| 2004/12/13 | 34,100 | 34,300 | 33,300 | 33,300 | 686 |
| 2004/12/10 | 34,100 | 34,500 | 34,000 | 34,050 | 526 |
| 2004/12/09 | 34,950 | 34,950 | 34,500 | 34,500 | 559 |
| 2004/12/08 | 34,550 | 35,100 | 34,500 | 35,000 | 824 |
| 2004/12/07 | 35,100 | 35,600 | 34,050 | 34,950 | 929 |
| 2004/12/06 | 36,450 | 36,450 | 35,500 | 35,600 | 576 |
| 2004/12/03 | 36,100 | 36,650 | 36,100 | 36,400 | 501 |
| 2004/12/02 | 36,800 | 36,950 | 35,850 | 36,500 | 794 |
| 2004/12/01 | 36,850 | 36,850 | 36,050 | 36,600 | 479 |
| 2004/11/30 | 37,700 | 37,900 | 37,250 | 37,250 | 228 |
| 2004/11/29 | 37,500 | 37,750 | 37,100 | 37,700 | 330 |
| 2004/11/26 | 37,800 | 37,800 | 37,000 | 37,100 | 242 |
| 2004/11/25 | 37,050 | 37,700 | 37,050 | 37,500 | 243 |
| 2004/11/24 | 37,000 | 37,650 | 37,000 | 37,100 | 455 |
| 2004/11/22 | 37,200 | 37,850 | 36,200 | 37,000 | 846 |
| 2004/11/19 | 38,950 | 38,950 | 37,950 | 38,000 | 398 |
| 2004/11/18 | 39,200 | 39,800 | 37,650 | 38,750 | 739 |
| 2004/11/17 | 39,000 | 39,650 | 38,500 | 39,000 | 666 |
| 2004/11/16 | 41,400 | 41,650 | 38,600 | 39,200 | 2,263 |
| 2004/11/15 | 38,450 | 41,000 | 38,250 | 40,700 | 3,307 |
| 2004/11/12 | 38,400 | 38,400 | 36,500 | 37,850 | 1,356 |
| 2004/11/11 | 37,000 | 37,850 | 36,000 | 37,600 | 1,623 |
| 2004/11/10 | 36,000 | 39,250 | 35,550 | 37,600 | 1,888 |
| 2004/11/09 | 36,550 | 36,600 | 36,000 | 36,050 | 397 |
| 2004/11/08 | 37,250 | 37,250 | 36,650 | 36,650 | 653 |
| 2004/11/05 | 37,050 | 37,550 | 36,900 | 37,200 | 453 |
| 2004/11/04 | 37,500 | 38,000 | 37,000 | 37,050 | 490 |
| 2004/11/02 | 36,550 | 37,250 | 36,500 | 36,850 | 610 |
| 2004/11/01 | 39,300 | 39,300 | 36,350 | 37,250 | 1,202 |
| 2004/10/29 | 38,550 | 39,500 | 38,100 | 38,900 | 1,609 |
| 2004/10/28 | 38,000 | 38,100 | 37,050 | 38,000 | 1,179 |
| 2004/10/27 | 37,100 | 37,900 | 36,300 | 37,000 | 1,152 |
| 2004/10/26 | 35,400 | 35,900 | 35,100 | 35,500 | 690 |
| 2004/10/25 | 35,700 | 37,200 | 34,500 | 37,000 | 1,650 |
| 2004/10/22 | 34,600 | 38,500 | 34,600 | 38,500 | 3,355 |
| 2004/10/21 | 35,000 | 35,600 | 34,000 | 34,500 | 2,665 |
| 2004/10/20 | 36,450 | 36,750 | 35,600 | 35,600 | 981 |
| 2004/10/19 | 37,000 | 37,400 | 36,750 | 36,850 | 788 |
| 2004/10/18 | 38,000 | 38,400 | 37,500 | 37,800 | 797 |
| 2004/10/15 | 38,000 | 38,900 | 37,300 | 38,700 | 661 |
| 2004/10/14 | 39,000 | 39,000 | 38,500 | 38,950 | 633 |
| 2004/10/13 | 39,300 | 40,000 | 39,200 | 39,300 | 692 |
| 2004/10/12 | 40,300 | 40,600 | 39,750 | 39,750 | 689 |
| 2004/10/08 | 41,500 | 41,500 | 40,400 | 40,700 | 525 |
| 2004/10/07 | 40,950 | 42,000 | 40,950 | 41,300 | 1,289 |
| 2004/10/06 | 40,000 | 40,450 | 40,000 | 40,300 | 757 |
| 2004/10/05 | 39,800 | 40,300 | 39,800 | 40,000 | 762 |
| 2004/10/04 | 40,400 | 40,900 | 39,000 | 40,000 | 1,777 |
| 2004/10/01 | 39,700 | 40,300 | 39,000 | 40,000 | 1,013 |
| 2004/09/30 | 38,600 | 40,600 | 38,600 | 40,100 | 2,014 |
| 2004/09/29 | 38,550 | 39,850 | 38,500 | 38,600 | 1,091 |
| 2004/09/28 | 40,000 | 40,200 | 38,500 | 38,500 | 1,011 |
| 2004/09/27 | 42,000 | 42,000 | 40,000 | 40,200 | 1,926 |
| 2004/09/24 | 38,400 | 42,650 | 38,400 | 42,000 | 2,938 |
| 2004/09/22 | 39,600 | 40,000 | 38,500 | 39,300 | 2,246 |
| 2004/09/21 | 40,700 | 40,700 | 40,100 | 40,300 | 1,165 |
| 2004/09/17 | 40,550 | 41,800 | 40,000 | 41,500 | 1,821 |
| 2004/09/16 | 42,050 | 43,000 | 41,000 | 41,100 | 921 |
| 2004/09/15 | 42,500 | 43,900 | 42,000 | 43,000 | 1,225 |
| 2004/09/14 | 45,000 | 45,200 | 43,200 | 43,550 | 1,124 |
| 2004/09/13 | 45,300 | 45,700 | 45,000 | 45,000 | 765 |
| 2004/09/10 | 45,000 | 45,750 | 45,000 | 45,100 | 793 |
| 2004/09/09 | 45,000 | 45,100 | 44,300 | 44,850 | 711 |
| 2004/09/08 | 45,000 | 45,500 | 44,800 | 44,900 | 951 |
| 2004/09/07 | 45,900 | 45,900 | 45,000 | 45,400 | 1,400 |
| 2004/09/06 | 46,950 | 47,350 | 46,050 | 46,100 | 936 |
| 2004/09/03 | 48,900 | 48,900 | 47,000 | 47,500 | 1,912 |
| 2004/09/02 | 47,750 | 48,100 | 47,200 | 47,900 | 573 |
| 2004/09/01 | 47,600 | 48,000 | 46,800 | 48,000 | 849 |
| 2004/08/31 | 47,150 | 47,450 | 46,850 | 47,200 | 646 |
| 2004/08/30 | 49,100 | 49,950 | 47,700 | 47,950 | 1,466 |
| 2004/08/27 | 46,000 | 48,300 | 45,500 | 48,300 | 1,448 |
| 2004/08/26 | 48,500 | 48,500 | 46,200 | 46,200 | 2,151 |
| 2004/08/25 | 48,450 | 48,500 | 47,300 | 47,400 | 1,129 |
| 2004/08/24 | 49,200 | 49,350 | 48,000 | 48,600 | 1,673 |
| 2004/08/23 | 52,200 | 52,200 | 49,100 | 49,600 | 5,203 |
| 2004/08/20 | 44,100 | 48,200 | 44,100 | 48,200 | 1,239 |
| 2004/08/19 | 44,000 | 45,100 | 43,500 | 44,200 | 479 |
| 2004/08/18 | 46,650 | 47,200 | 44,100 | 44,650 | 609 |
| 2004/08/17 | 48,500 | 49,000 | 46,700 | 47,400 | 643 |
| 2004/08/16 | 49,100 | 49,700 | 46,100 | 48,200 | 525 |
| 2004/08/13 | 49,500 | 50,500 | 49,000 | 49,100 | 516 |
| 2004/08/12 | 50,200 | 51,000 | 49,300 | 51,000 | 542 |
| 2004/08/11 | 51,800 | 52,000 | 49,100 | 49,800 | 1,560 |
| 2004/08/10 | 47,500 | 50,900 | 47,500 | 49,900 | 1,786 |
| 2004/08/09 | 45,200 | 47,300 | 45,000 | 46,900 | 551 |
| 2004/08/06 | 43,950 | 48,400 | 43,300 | 46,800 | 677 |
| 2004/08/05 | 44,600 | 48,500 | 43,000 | 45,550 | 1,554 |
| 2004/08/04 | 42,250 | 45,000 | 39,800 | 45,000 | 1,725 |
| 2004/08/03 | 46,900 | 47,100 | 43,400 | 43,450 | 1,379 |
| 2004/08/02 | 49,000 | 49,000 | 46,500 | 47,500 | 767 |
| 2004/07/30 | 48,300 | 49,000 | 47,500 | 48,300 | 844 |
| 2004/07/29 | 51,100 | 51,500 | 45,900 | 47,500 | 2,629 |
| 2004/07/28 | 46,900 | 48,500 | 45,050 | 48,500 | 831 |
| 2004/07/27 | 46,700 | 49,500 | 43,900 | 44,500 | 2,413 |
| 2004/07/26 | 49,500 | 50,000 | 47,900 | 47,900 | 2,018 |
| 2004/07/23 | 53,500 | 54,000 | 51,200 | 51,500 | 1,631 |
| 2004/07/22 | 56,000 | 56,000 | 54,100 | 54,800 | 804 |
| 2004/07/21 | 57,000 | 57,000 | 55,600 | 56,600 | 786 |
| 2004/07/20 | 57,000 | 57,400 | 55,100 | 55,500 | 1,650 |
| 2004/07/16 | 57,400 | 59,500 | 56,800 | 57,400 | 1,542 |
| 2004/07/15 | 61,000 | 61,900 | 56,900 | 59,500 | 2,085 |
| 2004/07/14 | 65,200 | 65,500 | 60,500 | 61,900 | 1,978 |
| 2004/07/13 | 65,700 | 66,900 | 64,000 | 64,700 | 2,719 |
| 2004/07/12 | 62,400 | 65,000 | 61,700 | 64,700 | 2,316 |
| 2004/07/09 | 60,900 | 63,000 | 59,300 | 61,000 | 1,484 |
| 2004/07/08 | 62,800 | 63,900 | 60,000 | 61,000 | 1,391 |
| 2004/07/07 | 60,000 | 63,000 | 58,500 | 61,800 | 2,162 |
| 2004/07/06 | 63,500 | 66,700 | 60,800 | 62,000 | 3,842 |
| 2004/07/05 | 69,200 | 70,000 | 64,100 | 64,500 | 4,346 |
| 2004/07/02 | 70,800 | 75,800 | 64,000 | 68,200 | 10,375 |
| 2004/07/01 | 71,800 | 71,800 | 71,100 | 71,800 | 3,561 |
| 2004/06/30 | 64,300 | 66,800 | 62,300 | 66,800 | 6,135 |
| 2004/06/29 | 59,200 | 61,800 | 58,200 | 61,800 | 5,932 |
| 2004/06/28 | 61,500 | 62,000 | 56,800 | 57,200 | 4,568 |
| 2004/06/25 | 59,800 | 62,300 | 55,000 | 60,700 | 9,658 |
| 2004/06/25 | 1 -> 2.00 分割 | ||||
| 2004/06/24 | 121,000 | 124,000 | 112,000 | 115,000 | 4,636 |
| 2004/06/23 | 123,000 | 131,000 | 118,000 | 123,000 | 5,222 |
| 2004/06/22 | 130,000 | 131,000 | 118,000 | 125,000 | 6,032 |
| 2004/06/21 | 143,000 | 150,000 | 135,000 | 136,000 | 5,537 |
| 2004/06/18 | 158,000 | 161,000 | 142,000 | 145,000 | 10,925 |
| 2004/06/17 | 144,000 | 162,000 | 143,000 | 155,000 | 26,201 |
| 2004/06/16 | 123,000 | 143,000 | 120,000 | 143,000 | 16,639 |
| 2004/06/15 | 122,000 | 125,000 | 117,000 | 123,000 | 5,089 |
| 2004/06/14 | 123,000 | 132,000 | 119,000 | 124,000 | 18,860 |
| 2004/06/11 | 125,000 | 125,000 | 125,000 | 125,000 | 3,111 |
| 2004/06/10 | 105,000 | 105,000 | 105,000 | 105,000 | 251 |
| 2004/06/09 | 84,600 | 94,800 | 83,600 | 94,800 | 1,875 |
| 2004/06/08 | 84,500 | 84,900 | 83,000 | 84,800 | 1,306 |
| 2004/06/07 | 83,700 | 83,800 | 82,200 | 83,800 | 1,113 |
| 2004/06/04 | 81,900 | 83,500 | 81,500 | 81,700 | 773 |
| 2004/06/03 | 82,600 | 85,000 | 80,500 | 83,900 | 1,388 |
| 2004/06/02 | 83,000 | 84,100 | 82,100 | 83,300 | 842 |
| 2004/06/01 | 83,500 | 84,400 | 81,500 | 84,400 | 1,151 |
| 2004/05/31 | 89,100 | 89,600 | 82,900 | 84,500 | 2,372 |
| 2004/05/28 | 86,000 | 88,800 | 85,000 | 88,700 | 1,939 |
| 2004/05/27 | 84,000 | 85,800 | 82,700 | 85,800 | 2,069 |
| 2004/05/26 | 85,100 | 87,600 | 82,200 | 84,400 | 2,722 |
| 2004/05/25 | 86,000 | 92,500 | 80,000 | 81,600 | 7,282 |
| 2004/05/24 | 83,600 | 84,600 | 81,600 | 84,600 | 3,282 |
| 2004/05/21 | 72,000 | 74,600 | 70,100 | 74,600 | 3,845 |
| 2004/05/20 | 78,300 | 78,900 | 69,000 | 69,600 | 5,589 |
| 2004/05/19 | 78,000 | 81,800 | 75,200 | 79,000 | 5,140 |
| 2004/05/18 | 71,500 | 79,500 | 68,300 | 75,700 | 7,374 |
| 2004/05/17 | 76,500 | 76,500 | 76,500 | 76,500 | 178 |
| 2004/05/14 | 95,500 | 102,000 | 86,500 | 86,500 | 3,410 |
| 2004/05/13 | 99,000 | 107,000 | 95,000 | 96,500 | 4,862 |
| 2004/05/12 | 93,000 | 98,000 | 92,500 | 98,000 | 4,071 |
| 2004/05/11 | 96,000 | 102,000 | 88,000 | 88,000 | 4,546 |
| 2004/05/10 | 123,000 | 127,000 | 108,000 | 108,000 | 3,238 |
| 2004/05/07 | 131,000 | 131,000 | 125,000 | 128,000 | 2,513 |
| 2004/05/06 | 134,000 | 139,000 | 130,000 | 131,000 | 8,905 |
| 2004/04/30 | 118,000 | 130,000 | 118,000 | 128,000 | 4,248 |
| 2004/04/28 | 124,000 | 128,000 | 116,000 | 124,000 | 7,508 |
| 2004/04/27 | 114,000 | 126,000 | 105,000 | 126,000 | 8,821 |
| 2004/04/26 | 124,000 | 127,000 | 116,000 | 116,000 | 7,469 |
| 2004/04/23 | 141,000 | 144,000 | 132,000 | 136,000 | 7,674 |
| 2004/04/22 | 133,000 | 143,000 | 131,000 | 143,000 | 9,905 |
| 2004/04/21 | 141,000 | 146,000 | 126,000 | 126,000 | 16,413 |
| 2004/04/20 | 174,000 | 193,000 | 156,000 | 156,000 | 14,233 |
| 2004/04/19 | 161,000 | 187,000 | 147,000 | 186,000 | 12,932 |
| 2004/04/16 | 146,000 | 158,000 | 135,000 | 158,000 | 7,211 |
| 2004/04/15 | 131,000 | 145,000 | 113,000 | 138,000 | 9,646 |
| 2004/04/14 | 115,000 | 129,000 | 112,000 | 129,000 | 5,389 |
| 2004/04/13 | 109,000 | 109,000 | 109,000 | 109,000 | 612 |
| 2004/04/12 | 91,000 | 99,000 | 90,900 | 99,000 | 2,114 |
| 2004/04/09 | 87,000 | 90,000 | 85,000 | 89,000 | 2,911 |
| 2004/04/08 | 85,100 | 87,500 | 82,700 | 87,500 | 3,407 |
| 2004/04/07 | 80,500 | 88,500 | 79,600 | 85,000 | 4,339 |
| 2004/04/06 | 78,500 | 83,500 | 73,900 | 83,500 | 5,944 |
| 2004/04/05 | 71,000 | 73,500 | 69,000 | 73,500 | 4,306 |
| 2004/04/02 | 63,900 | 68,500 | 63,700 | 68,500 | 4,513 |
| 2004/04/01 | 63,000 | 63,700 | 62,500 | 63,500 | 1,644 |
| 2004/03/31 | 62,900 | 63,500 | 62,400 | 63,500 | 2,167 |
| 2004/03/30 | 61,900 | 65,000 | 59,500 | 62,800 | 3,733 |
| 2004/03/29 | 60,400 | 60,400 | 60,400 | 60,400 | 2,229 |
| 2004/03/26 | 53,900 | 55,900 | 53,500 | 55,400 | 1,012 |
| 2004/03/25 | 53,300 | 53,800 | 53,200 | 53,700 | 585 |
| 2004/03/24 | 54,200 | 54,200 | 52,900 | 53,800 | 428 |
| 2004/03/23 | 52,100 | 54,100 | 51,000 | 54,100 | 400 |
| 2004/03/22 | 53,300 | 53,400 | 52,000 | 52,500 | 379 |
| 2004/03/19 | 54,000 | 54,000 | 52,800 | 53,800 | 526 |
| 2004/03/18 | 51,600 | 54,500 | 51,000 | 54,500 | 1,125 |
| 2004/03/17 | 52,000 | 52,500 | 51,000 | 51,100 | 484 |
| 2004/03/16 | 52,500 | 52,900 | 51,700 | 52,000 | 728 |
| 2004/03/15 | 51,600 | 52,800 | 51,100 | 52,200 | 638 |
| 2004/03/12 | 50,000 | 51,000 | 49,600 | 50,800 | 436 |
| 2004/03/11 | 51,000 | 51,000 | 49,800 | 51,000 | 412 |
| 2004/03/10 | 50,600 | 51,000 | 50,200 | 51,000 | 307 |
| 2004/03/09 | 50,000 | 50,700 | 49,900 | 50,400 | 414 |
| 2004/03/08 | 52,000 | 52,900 | 49,700 | 49,900 | 1,176 |
| 2004/03/05 | 49,700 | 51,000 | 48,900 | 50,500 | 914 |
| 2004/03/04 | 46,400 | 48,900 | 46,400 | 48,900 | 604 |
| 2004/03/03 | 46,200 | 46,850 | 46,100 | 46,700 | 229 |
| 2004/03/02 | 46,900 | 46,950 | 46,050 | 46,200 | 114 |
| 2004/03/01 | 45,600 | 46,800 | 45,500 | 46,800 | 226 |
| 2004/02/27 | 47,000 | 47,000 | 45,000 | 46,600 | 361 |
| 2004/02/26 | 44,900 | 47,400 | 44,800 | 46,700 | 314 |
| 2004/02/25 | 45,500 | 45,500 | 44,600 | 44,900 | 214 |
| 2004/02/24 | 45,500 | 45,600 | 45,050 | 45,450 | 131 |
| 2004/02/23 | 45,300 | 45,700 | 45,000 | 45,500 | 303 |
| 2004/02/20 | 45,700 | 47,000 | 45,000 | 45,000 | 346 |
| 2004/02/19 | 46,300 | 46,300 | 45,600 | 45,700 | 138 |
| 2004/02/18 | 48,400 | 48,400 | 46,100 | 46,300 | 87 |
| 2004/02/17 | 48,800 | 48,800 | 46,100 | 48,000 | 257 |
| 2004/02/16 | 46,200 | 48,200 | 45,700 | 48,000 | 231 |
| 2004/02/13 | 46,000 | 46,250 | 45,100 | 46,200 | 238 |
| 2004/02/12 | 46,700 | 46,700 | 44,600 | 46,100 | 336 |
| 2004/02/10 | 47,450 | 48,000 | 46,500 | 46,500 | 223 |
| 2004/02/09 | 48,300 | 49,000 | 47,500 | 47,500 | 85 |
| 2004/02/06 | 47,250 | 48,850 | 46,000 | 48,300 | 211 |
| 2004/02/05 | 48,000 | 48,900 | 47,400 | 48,450 | 171 |
| 2004/02/04 | 49,600 | 49,800 | 48,500 | 49,200 | 186 |
| 2004/02/03 | 51,000 | 51,500 | 49,200 | 50,000 | 120 |
| 2004/02/02 | 49,500 | 52,000 | 49,100 | 50,500 | 426 |
| 2004/01/30 | 49,500 | 50,000 | 49,000 | 49,700 | 142 |
| 2004/01/29 | 49,500 | 50,400 | 49,100 | 49,400 | 259 |
| 2004/01/28 | 50,000 | 51,000 | 49,700 | 50,900 | 155 |
| 2004/01/27 | 51,000 | 51,000 | 49,100 | 50,000 | 347 |
| 2004/01/26 | 51,800 | 52,100 | 50,000 | 50,000 | 428 |
| 2004/01/23 | 50,900 | 51,900 | 50,700 | 51,800 | 172 |
| 2004/01/22 | 50,000 | 52,000 | 49,700 | 52,000 | 476 |
| 2004/01/21 | 51,800 | 53,000 | 50,200 | 50,800 | 550 |
| 2004/01/20 | 56,200 | 56,500 | 51,000 | 53,800 | 1,611 |
| 2004/01/19 | 53,200 | 53,200 | 53,200 | 53,200 | 562 |
| 2004/01/16 | 47,400 | 49,500 | 47,050 | 49,200 | 587 |
| 2004/01/15 | 47,400 | 47,650 | 46,500 | 47,000 | 282 |
| 2004/01/14 | 47,200 | 47,500 | 46,000 | 47,000 | 211 |
| 2004/01/13 | 45,400 | 48,500 | 45,050 | 48,000 | 477 |
| 2004/01/09 | 45,000 | 45,500 | 44,800 | 45,000 | 88 |
| 2004/01/08 | 44,000 | 45,900 | 44,000 | 44,800 | 210 |
| 2004/01/07 | 45,150 | 46,150 | 44,600 | 44,900 | 126 |
| 2004/01/06 | 46,000 | 47,000 | 45,500 | 45,500 | 344 |
| 2004/01/05 | 48,000 | 48,000 | 45,000 | 46,000 | 198 |