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 |
---|---|---|---|---|---|
2005/12/30 | 30,250 | 30,700 | 30,000 | 30,250 | 773 |
2005/12/29 | 30,800 | 30,950 | 29,750 | 30,150 | 3,048 |
2005/12/28 | 31,450 | 31,950 | 30,650 | 31,200 | 2,667 |
2005/12/27 | 29,400 | 32,150 | 29,400 | 31,450 | 4,966 |
2005/12/26 | 29,600 | 30,200 | 29,090 | 29,170 | 2,984 |
2005/12/22 | 30,050 | 30,400 | 29,100 | 30,000 | 2,924 |
2005/12/21 | 31,200 | 31,950 | 30,250 | 30,650 | 3,902 |
2005/12/20 | 32,900 | 32,900 | 31,500 | 32,000 | 2,086 |
2005/12/19 | 32,550 | 33,000 | 30,500 | 31,750 | 4,784 |
2005/12/16 | 35,000 | 35,500 | 32,150 | 32,950 | 4,076 |
2005/12/15 | 34,500 | 37,500 | 32,600 | 34,800 | 14,980 |
2005/12/14 | 33,700 | 36,500 | 33,100 | 36,500 | 15,405 |
2005/12/13 | 30,500 | 32,500 | 29,810 | 32,500 | 6,581 |
2005/12/12 | 29,200 | 30,300 | 29,000 | 29,500 | 6,254 |
2005/12/09 | 27,900 | 28,900 | 27,500 | 28,900 | 4,620 |
2005/12/08 | 26,570 | 29,100 | 26,550 | 27,600 | 8,600 |
2005/12/07 | 24,560 | 26,500 | 24,400 | 26,100 | 4,741 |
2005/12/06 | 23,890 | 24,150 | 23,700 | 24,100 | 1,127 |
2005/12/05 | 24,030 | 24,080 | 23,750 | 24,050 | 1,050 |
2005/12/02 | 23,810 | 24,150 | 23,810 | 24,020 | 705 |
2005/12/01 | 24,000 | 24,200 | 23,850 | 23,890 | 774 |
2005/11/30 | 24,000 | 24,440 | 23,720 | 23,950 | 1,465 |
2005/11/29 | 23,800 | 23,900 | 23,510 | 23,710 | 2,035 |
2005/11/28 | 25,670 | 25,750 | 24,500 | 24,520 | 1,750 |
2005/11/25 | 25,770 | 26,190 | 25,520 | 25,760 | 542 |
2005/11/24 | 26,400 | 26,400 | 25,900 | 26,090 | 827 |
2005/11/22 | 26,400 | 26,500 | 26,090 | 26,290 | 707 |
2005/11/21 | 26,200 | 26,400 | 26,070 | 26,290 | 1,152 |
2005/11/18 | 26,000 | 26,150 | 25,800 | 26,030 | 1,449 |
2005/11/17 | 26,100 | 26,350 | 26,050 | 26,100 | 364 |
2005/11/16 | 26,010 | 26,580 | 25,930 | 26,140 | 958 |
2005/11/15 | 26,480 | 26,500 | 25,810 | 26,000 | 1,622 |
2005/11/14 | 26,700 | 26,900 | 26,100 | 26,100 | 1,515 |
2005/11/11 | 26,200 | 26,700 | 25,770 | 26,700 | 2,715 |
2005/11/10 | 28,600 | 28,650 | 26,300 | 26,660 | 2,433 |
2005/11/09 | 29,200 | 29,200 | 28,650 | 28,890 | 1,113 |
2005/11/08 | 28,300 | 28,950 | 28,120 | 28,900 | 1,138 |
2005/11/07 | 27,930 | 29,000 | 27,830 | 28,300 | 1,013 |
2005/11/04 | 27,630 | 28,000 | 27,600 | 27,800 | 475 |
2005/11/02 | 27,630 | 28,000 | 27,610 | 27,800 | 414 |
2005/11/01 | 27,800 | 28,130 | 27,610 | 27,800 | 194 |
2005/10/31 | 28,200 | 28,200 | 27,550 | 27,900 | 829 |
2005/10/28 | 28,430 | 28,430 | 28,100 | 28,200 | 561 |
2005/10/27 | 28,100 | 28,990 | 28,100 | 28,130 | 1,180 |
2005/10/26 | 27,100 | 28,450 | 27,000 | 27,700 | 1,189 |
2005/10/25 | 26,810 | 27,300 | 26,810 | 27,000 | 871 |
2005/10/24 | 27,100 | 27,300 | 26,800 | 26,810 | 881 |
2005/10/21 | 26,350 | 28,000 | 26,350 | 27,550 | 2,542 |
2005/10/20 | 27,000 | 27,300 | 26,040 | 26,220 | 2,912 |
2005/10/19 | 28,100 | 28,100 | 27,600 | 27,600 | 1,296 |
2005/10/18 | 28,550 | 28,790 | 28,260 | 28,460 | 753 |
2005/10/17 | 29,230 | 29,790 | 28,910 | 28,940 | 572 |
2005/10/14 | 28,680 | 29,830 | 28,010 | 29,830 | 2,358 |
2005/10/13 | 29,700 | 29,700 | 28,910 | 29,230 | 868 |
2005/10/12 | 29,850 | 29,940 | 29,760 | 29,800 | 783 |
2005/10/11 | 30,000 | 30,200 | 29,890 | 30,000 | 577 |
2005/10/07 | 30,150 | 30,450 | 30,000 | 30,200 | 361 |
2005/10/06 | 30,050 | 30,300 | 29,910 | 30,150 | 288 |
2005/10/05 | 30,600 | 30,800 | 30,000 | 30,350 | 863 |
2005/10/04 | 31,000 | 31,000 | 30,600 | 30,650 | 511 |
2005/10/03 | 30,900 | 30,950 | 30,500 | 30,650 | 520 |
2005/09/30 | 29,800 | 30,400 | 29,780 | 30,400 | 1,057 |
2005/09/29 | 30,000 | 30,100 | 29,830 | 30,000 | 1,263 |
2005/09/28 | 30,650 | 31,350 | 30,400 | 30,400 | 1,362 |
2005/09/27 | 31,500 | 31,700 | 31,000 | 31,050 | 1,142 |
2005/09/26 | 31,800 | 31,900 | 31,000 | 31,850 | 1,065 |
2005/09/22 | 31,900 | 32,100 | 31,600 | 32,000 | 899 |
2005/09/21 | 33,000 | 33,100 | 32,000 | 32,150 | 1,373 |
2005/09/20 | 32,400 | 33,400 | 32,200 | 32,850 | 4,807 |
2005/09/16 | 31,800 | 32,000 | 31,550 | 31,850 | 1,198 |
2005/09/15 | 31,500 | 31,750 | 31,250 | 31,700 | 664 |
2005/09/14 | 32,000 | 32,150 | 30,900 | 31,250 | 1,964 |
2005/09/13 | 30,850 | 32,100 | 30,550 | 31,650 | 3,338 |
2005/09/12 | 31,200 | 31,200 | 30,500 | 30,750 | 738 |
2005/09/09 | 30,700 | 30,950 | 30,400 | 30,800 | 1,233 |
2005/09/08 | 30,750 | 31,150 | 30,500 | 30,800 | 1,050 |
2005/09/07 | 31,000 | 31,200 | 30,600 | 30,600 | 1,097 |
2005/09/06 | 31,150 | 31,450 | 30,900 | 31,000 | 703 |
2005/09/05 | 31,000 | 31,200 | 30,650 | 31,200 | 698 |
2005/09/02 | 31,550 | 31,550 | 30,500 | 31,250 | 2,061 |
2005/09/01 | 32,000 | 32,000 | 31,400 | 31,500 | 953 |
2005/08/31 | 31,800 | 31,950 | 31,200 | 31,800 | 1,446 |
2005/08/30 | 32,100 | 32,250 | 31,800 | 31,800 | 932 |
2005/08/29 | 32,200 | 32,450 | 32,150 | 32,150 | 511 |
2005/08/26 | 32,500 | 32,550 | 32,150 | 32,200 | 311 |
2005/08/25 | 32,200 | 32,500 | 32,050 | 32,400 | 556 |
2005/08/24 | 32,700 | 32,700 | 32,100 | 32,250 | 643 |
2005/08/23 | 32,500 | 32,550 | 32,150 | 32,400 | 618 |
2005/08/22 | 32,000 | 32,700 | 32,000 | 32,200 | 1,255 |
2005/08/19 | 32,400 | 32,900 | 32,400 | 32,750 | 466 |
2005/08/18 | 32,500 | 32,650 | 32,250 | 32,450 | 1,470 |
2005/08/17 | 32,650 | 33,050 | 32,450 | 32,600 | 526 |
2005/08/16 | 32,700 | 33,050 | 32,450 | 32,850 | 757 |
2005/08/15 | 33,000 | 33,700 | 32,650 | 33,100 | 449 |
2005/08/12 | 33,750 | 33,750 | 32,800 | 33,400 | 674 |
2005/08/11 | 33,500 | 34,950 | 33,300 | 33,700 | 809 |
2005/08/10 | 34,000 | 34,500 | 33,900 | 34,450 | 820 |
2005/08/09 | 33,300 | 33,850 | 33,250 | 33,700 | 416 |
2005/08/08 | 32,550 | 32,700 | 32,000 | 32,700 | 794 |
2005/08/05 | 33,200 | 34,000 | 32,800 | 33,000 | 792 |
2005/08/04 | 32,800 | 34,000 | 32,150 | 34,000 | 1,648 |
2005/08/03 | 34,650 | 34,900 | 33,000 | 34,000 | 1,826 |
2005/08/02 | 35,500 | 35,750 | 34,500 | 35,100 | 1,808 |
2005/08/01 | 34,550 | 36,000 | 34,100 | 35,400 | 2,332 |
2005/07/29 | 35,000 | 35,300 | 33,900 | 34,800 | 6,702 |
2005/07/28 | 41,100 | 41,500 | 35,900 | 35,900 | 20,650 |
2005/07/27 | 37,500 | 41,200 | 37,500 | 39,900 | 28,492 |
2005/07/26 | 36,450 | 37,450 | 35,600 | 37,200 | 3,566 |
2005/07/25 | 37,400 | 37,600 | 36,500 | 36,500 | 3,355 |
2005/07/22 | 36,500 | 37,450 | 36,350 | 37,250 | 3,987 |
2005/07/21 | 38,200 | 39,550 | 36,150 | 37,000 | 15,615 |
2005/07/20 | 35,800 | 38,000 | 35,300 | 37,000 | 9,961 |
2005/07/19 | 35,900 | 35,900 | 35,000 | 35,150 | 2,781 |
2005/07/15 | 37,750 | 37,750 | 35,300 | 36,050 | 8,891 |
2005/07/14 | 33,900 | 37,400 | 33,650 | 36,950 | 19,655 |
2005/07/13 | 32,050 | 33,600 | 31,800 | 33,400 | 2,056 |
2005/07/12 | 32,300 | 32,350 | 31,750 | 32,000 | 816 |
2005/07/11 | 31,750 | 32,600 | 31,750 | 32,050 | 1,305 |
2005/07/08 | 31,600 | 31,700 | 31,550 | 31,700 | 760 |
2005/07/07 | 31,850 | 31,950 | 31,700 | 31,700 | 590 |
2005/07/06 | 32,000 | 32,100 | 31,800 | 31,850 | 637 |
2005/07/05 | 32,000 | 32,050 | 31,800 | 31,950 | 635 |
2005/07/04 | 32,350 | 32,400 | 31,800 | 31,850 | 635 |
2005/07/01 | 32,000 | 32,200 | 31,700 | 32,000 | 596 |
2005/06/30 | 31,700 | 32,200 | 31,700 | 32,050 | 785 |
2005/06/29 | 32,250 | 32,450 | 32,000 | 32,200 | 629 |
2005/06/28 | 32,300 | 32,400 | 32,050 | 32,050 | 784 |
2005/06/27 | 32,500 | 32,600 | 32,000 | 32,400 | 417 |
2005/06/24 | 32,750 | 32,750 | 32,200 | 32,700 | 529 |
2005/06/23 | 32,900 | 32,900 | 32,150 | 32,550 | 534 |
2005/06/22 | 32,650 | 33,100 | 32,500 | 32,500 | 2,058 |
2005/06/21 | 32,200 | 32,800 | 32,200 | 32,300 | 1,254 |
2005/06/20 | 32,200 | 32,500 | 32,000 | 32,250 | 884 |
2005/06/17 | 31,950 | 32,000 | 31,800 | 31,900 | 337 |
2005/06/16 | 32,000 | 32,100 | 31,700 | 31,800 | 644 |
2005/06/15 | 32,000 | 32,050 | 31,650 | 31,750 | 762 |
2005/06/14 | 32,050 | 32,100 | 31,550 | 31,750 | 564 |
2005/06/13 | 31,800 | 32,150 | 31,800 | 32,000 | 293 |
2005/06/10 | 32,000 | 32,150 | 31,700 | 31,800 | 686 |
2005/06/09 | 33,200 | 33,200 | 31,000 | 32,300 | 1,015 |
2005/06/08 | 33,300 | 33,300 | 32,700 | 33,150 | 1,589 |
2005/06/07 | 32,300 | 32,800 | 32,000 | 32,700 | 697 |
2005/06/06 | 31,700 | 32,400 | 31,700 | 32,100 | 616 |
2005/06/03 | 31,600 | 32,200 | 31,600 | 31,700 | 885 |
2005/06/02 | 32,300 | 32,500 | 31,800 | 31,950 | 483 |
2005/06/01 | 32,000 | 32,300 | 31,750 | 32,100 | 407 |
2005/05/31 | 32,100 | 32,100 | 31,500 | 31,700 | 735 |
2005/05/30 | 32,000 | 32,200 | 31,650 | 31,700 | 578 |
2005/05/27 | 31,850 | 32,250 | 31,800 | 31,900 | 672 |
2005/05/26 | 31,900 | 31,900 | 31,550 | 31,650 | 887 |
2005/05/25 | 31,600 | 32,300 | 31,550 | 32,300 | 538 |
2005/05/24 | 32,750 | 32,750 | 31,500 | 31,950 | 1,786 |
2005/05/23 | 33,650 | 33,800 | 32,600 | 32,750 | 925 |
2005/05/20 | 32,900 | 33,800 | 32,800 | 33,500 | 916 |
2005/05/19 | 32,500 | 33,350 | 32,000 | 32,450 | 1,111 |
2005/05/18 | 34,100 | 34,500 | 33,600 | 33,650 | 373 |
2005/05/17 | 35,000 | 35,000 | 33,000 | 34,500 | 895 |
2005/05/16 | 36,150 | 36,400 | 35,150 | 35,150 | 1,273 |
2005/05/13 | 35,900 | 36,850 | 35,600 | 36,650 | 1,952 |
2005/05/12 | 32,950 | 37,000 | 32,900 | 36,500 | 5,441 |
2005/05/11 | 34,000 | 34,300 | 33,650 | 33,750 | 1,088 |
2005/05/10 | 35,000 | 35,000 | 34,350 | 34,600 | 761 |
2005/05/09 | 34,950 | 35,700 | 34,700 | 34,850 | 1,962 |
2005/05/06 | 33,250 | 34,100 | 33,100 | 34,100 | 841 |
2005/05/02 | 33,050 | 33,400 | 32,950 | 33,350 | 306 |
2005/04/28 | 33,000 | 33,150 | 32,800 | 33,100 | 373 |
2005/04/27 | 33,100 | 33,450 | 32,900 | 33,150 | 441 |
2005/04/26 | 33,500 | 33,600 | 33,150 | 33,150 | 479 |
2005/04/25 | 33,000 | 33,600 | 32,850 | 33,500 | 1,201 |
2005/04/22 | 32,700 | 33,300 | 32,400 | 33,000 | 559 |
2005/04/21 | 32,000 | 32,500 | 31,550 | 32,150 | 470 |
2005/04/20 | 32,050 | 32,500 | 32,000 | 32,200 | 354 |
2005/04/19 | 31,200 | 32,350 | 31,200 | 32,000 | 235 |
2005/04/18 | 31,700 | 32,100 | 31,000 | 31,500 | 1,088 |
2005/04/15 | 32,800 | 32,800 | 32,250 | 32,500 | 336 |
2005/04/14 | 32,600 | 32,750 | 32,200 | 32,750 | 516 |
2005/04/13 | 32,100 | 32,600 | 32,100 | 32,400 | 396 |
2005/04/12 | 32,200 | 32,500 | 32,050 | 32,100 | 454 |
2005/04/11 | 32,700 | 32,750 | 32,250 | 32,350 | 557 |
2005/04/08 | 33,250 | 33,250 | 32,700 | 32,750 | 450 |
2005/04/07 | 33,250 | 33,250 | 32,700 | 33,100 | 408 |
2005/04/06 | 33,700 | 33,750 | 33,300 | 33,350 | 695 |
2005/04/05 | 32,800 | 33,550 | 32,650 | 33,450 | 826 |
2005/04/04 | 32,300 | 32,550 | 32,050 | 32,550 | 783 |
2005/04/01 | 32,300 | 32,400 | 32,000 | 32,400 | 379 |
2005/03/31 | 32,100 | 32,400 | 32,050 | 32,400 | 362 |
2005/03/30 | 32,850 | 32,850 | 32,300 | 32,400 | 418 |
2005/03/29 | 32,500 | 32,900 | 32,500 | 32,850 | 282 |
2005/03/28 | 33,000 | 33,100 | 32,800 | 32,850 | 421 |
2005/03/25 | 33,700 | 33,700 | 33,000 | 33,050 | 311 |
2005/03/24 | 33,300 | 33,300 | 33,000 | 33,300 | 361 |
2005/03/23 | 33,500 | 33,600 | 33,150 | 33,300 | 461 |
2005/03/22 | 33,300 | 33,800 | 33,100 | 33,400 | 700 |
2005/03/18 | 33,550 | 33,900 | 33,200 | 33,300 | 622 |
2005/03/17 | 33,900 | 34,100 | 33,500 | 33,900 | 472 |
2005/03/16 | 34,500 | 34,550 | 33,950 | 34,350 | 555 |
2005/03/15 | 35,800 | 35,800 | 34,750 | 34,750 | 1,214 |
2005/03/14 | 34,000 | 35,700 | 33,900 | 35,500 | 2,416 |
2005/03/11 | 33,200 | 33,600 | 32,900 | 33,600 | 606 |
2005/03/10 | 32,950 | 33,300 | 32,700 | 33,200 | 567 |
2005/03/09 | 32,700 | 33,000 | 32,500 | 32,800 | 546 |
2005/03/08 | 32,650 | 33,200 | 32,600 | 32,700 | 359 |
2005/03/07 | 33,500 | 33,500 | 32,500 | 33,150 | 651 |
2005/03/04 | 33,500 | 33,600 | 33,000 | 33,500 | 624 |
2005/03/03 | 34,000 | 34,000 | 32,300 | 33,600 | 657 |
2005/03/02 | 34,600 | 34,600 | 33,900 | 33,950 | 416 |
2005/03/01 | 34,400 | 34,400 | 34,000 | 34,150 | 507 |
2005/02/28 | 34,100 | 34,600 | 33,950 | 34,500 | 644 |
2005/02/25 | 33,700 | 33,950 | 33,550 | 33,950 | 399 |
2005/02/24 | 34,000 | 34,000 | 33,550 | 33,600 | 171 |
2005/02/23 | 33,800 | 34,000 | 33,400 | 33,850 | 617 |
2005/02/22 | 34,800 | 34,800 | 33,700 | 33,800 | 1,133 |
2005/02/21 | 34,400 | 34,950 | 34,000 | 34,700 | 1,684 |
2005/02/18 | 33,100 | 33,900 | 32,550 | 33,750 | 1,379 |
2005/02/17 | 32,000 | 32,300 | 31,250 | 32,300 | 1,437 |
2005/02/16 | 33,000 | 33,300 | 32,050 | 32,300 | 1,925 |
2005/02/15 | 34,000 | 34,000 | 33,300 | 33,350 | 805 |
2005/02/14 | 34,350 | 34,400 | 33,900 | 34,100 | 799 |
2005/02/10 | 34,700 | 34,900 | 34,350 | 34,350 | 805 |
2005/02/09 | 34,700 | 34,950 | 34,700 | 34,800 | 438 |
2005/02/08 | 35,200 | 35,500 | 34,800 | 35,100 | 1,144 |
2005/02/07 | 35,500 | 35,850 | 35,100 | 35,200 | 612 |
2005/02/04 | 36,100 | 36,400 | 35,300 | 35,500 | 1,240 |
2005/02/03 | 36,200 | 37,200 | 36,150 | 36,300 | 784 |
2005/02/02 | 35,550 | 36,600 | 35,500 | 36,200 | 1,604 |
2005/02/01 | 36,600 | 36,900 | 36,000 | 36,600 | 1,986 |
2005/01/31 | 37,550 | 38,700 | 37,050 | 37,800 | 1,203 |
2005/01/28 | 37,700 | 37,850 | 37,050 | 37,650 | 800 |
2005/01/27 | 38,300 | 38,600 | 37,750 | 37,900 | 811 |
2005/01/26 | 38,800 | 39,600 | 38,300 | 38,300 | 1,843 |
2005/01/25 | 38,000 | 38,400 | 37,700 | 38,250 | 1,133 |
2005/01/24 | 36,900 | 37,650 | 36,900 | 37,600 | 609 |
2005/01/21 | 37,000 | 37,900 | 36,500 | 37,150 | 873 |
2005/01/20 | 37,400 | 37,400 | 36,550 | 37,200 | 637 |
2005/01/19 | 37,700 | 38,150 | 37,100 | 37,600 | 1,196 |
2005/01/18 | 38,300 | 38,350 | 37,300 | 37,800 | 1,202 |
2005/01/17 | 36,100 | 38,400 | 36,100 | 37,150 | 3,202 |
2005/01/14 | 35,500 | 35,800 | 35,150 | 35,750 | 647 |
2005/01/13 | 36,000 | 36,050 | 35,550 | 35,550 | 727 |
2005/01/12 | 36,900 | 36,900 | 35,900 | 36,300 | 1,457 |
2005/01/11 | 37,000 | 37,150 | 36,100 | 36,500 | 959 |
2005/01/07 | 37,450 | 37,900 | 36,650 | 37,200 | 1,388 |
2005/01/06 | 35,900 | 37,500 | 35,600 | 37,050 | 2,072 |
2005/01/05 | 35,800 | 35,900 | 35,050 | 35,900 | 1,285 |
2005/01/04 | 36,550 | 36,550 | 35,300 | 35,700 | 723 |