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 |
|---|---|---|---|---|---|
| 2007/12/28 | 6,700 | 6,800 | 6,700 | 6,800 | 46 |
| 2007/12/27 | 6,710 | 6,830 | 6,700 | 6,800 | 90 |
| 2007/12/26 | 6,800 | 6,830 | 6,700 | 6,750 | 66 |
| 2007/12/25 | 7,000 | 7,000 | 6,800 | 6,920 | 100 |
| 2007/12/21 | 6,810 | 7,120 | 6,810 | 6,900 | 265 |
| 2007/12/20 | 7,400 | 7,400 | 6,700 | 7,010 | 217 |
| 2007/12/19 | 7,350 | 7,390 | 7,100 | 7,380 | 173 |
| 2007/12/18 | 7,330 | 7,400 | 7,330 | 7,340 | 107 |
| 2007/12/17 | 7,400 | 7,400 | 7,330 | 7,330 | 90 |
| 2007/12/14 | 7,430 | 7,440 | 7,400 | 7,400 | 79 |
| 2007/12/13 | 7,430 | 7,440 | 7,360 | 7,430 | 214 |
| 2007/12/12 | 7,360 | 7,440 | 7,360 | 7,430 | 104 |
| 2007/12/11 | 7,450 | 7,450 | 7,350 | 7,440 | 259 |
| 2007/12/10 | 7,390 | 7,410 | 7,300 | 7,380 | 198 |
| 2007/12/07 | 7,350 | 7,390 | 7,330 | 7,390 | 159 |
| 2007/12/06 | 7,440 | 7,440 | 7,350 | 7,350 | 67 |
| 2007/12/05 | 7,390 | 7,520 | 7,380 | 7,440 | 97 |
| 2007/12/04 | 7,450 | 7,470 | 7,320 | 7,330 | 153 |
| 2007/12/03 | 7,490 | 7,650 | 7,360 | 7,390 | 231 |
| 2007/11/30 | 7,480 | 7,500 | 7,310 | 7,490 | 163 |
| 2007/11/29 | 7,400 | 7,450 | 7,400 | 7,430 | 89 |
| 2007/11/28 | 7,350 | 7,440 | 7,320 | 7,400 | 85 |
| 2007/11/27 | 7,250 | 7,350 | 7,210 | 7,350 | 73 |
| 2007/11/26 | 7,310 | 7,440 | 7,240 | 7,250 | 95 |
| 2007/11/22 | 7,000 | 7,350 | 7,000 | 7,210 | 149 |
| 2007/11/21 | 7,360 | 7,360 | 7,100 | 7,100 | 248 |
| 2007/11/20 | 7,090 | 7,260 | 7,090 | 7,260 | 230 |
| 2007/11/19 | 7,700 | 7,870 | 7,200 | 7,360 | 337 |
| 2007/11/16 | 7,890 | 7,900 | 7,600 | 7,900 | 178 |
| 2007/11/15 | 7,390 | 7,980 | 7,340 | 7,890 | 592 |
| 2007/11/14 | 7,170 | 7,500 | 7,170 | 7,330 | 410 |
| 2007/11/13 | 7,130 | 7,210 | 7,120 | 7,160 | 71 |
| 2007/11/12 | 7,160 | 7,200 | 7,080 | 7,110 | 105 |
| 2007/11/09 | 7,100 | 7,290 | 7,100 | 7,120 | 54 |
| 2007/11/08 | 7,310 | 7,400 | 7,110 | 7,200 | 172 |
| 2007/11/07 | 7,520 | 7,550 | 7,400 | 7,400 | 102 |
| 2007/11/06 | 7,560 | 7,560 | 7,410 | 7,500 | 134 |
| 2007/11/05 | 7,470 | 7,550 | 7,400 | 7,470 | 91 |
| 2007/11/02 | 7,630 | 7,630 | 7,430 | 7,460 | 96 |
| 2007/11/01 | 7,630 | 7,740 | 7,500 | 7,630 | 224 |
| 2007/10/31 | 7,520 | 7,730 | 7,520 | 7,530 | 102 |
| 2007/10/30 | 7,610 | 7,850 | 7,530 | 7,530 | 219 |
| 2007/10/29 | 7,630 | 7,770 | 7,400 | 7,560 | 654 |
| 2007/10/26 | 7,700 | 7,820 | 7,520 | 7,820 | 76 |
| 2007/10/25 | 7,790 | 7,790 | 7,610 | 7,700 | 121 |
| 2007/10/24 | 7,770 | 7,890 | 7,770 | 7,810 | 107 |
| 2007/10/23 | 7,920 | 8,030 | 7,830 | 7,830 | 155 |
| 2007/10/22 | 8,050 | 8,050 | 7,810 | 7,900 | 77 |
| 2007/10/19 | 7,730 | 8,020 | 7,730 | 7,950 | 300 |
| 2007/10/18 | 8,200 | 8,210 | 7,700 | 7,760 | 1,139 |
| 2007/10/17 | 8,220 | 8,350 | 8,210 | 8,300 | 182 |
| 2007/10/16 | 9,100 | 9,140 | 8,300 | 8,320 | 381 |
| 2007/10/15 | 9,300 | 9,450 | 9,200 | 9,200 | 123 |
| 2007/10/12 | 8,870 | 9,350 | 8,870 | 9,340 | 276 |
| 2007/10/11 | 8,800 | 9,050 | 8,800 | 8,950 | 167 |
| 2007/10/10 | 9,600 | 9,600 | 8,840 | 9,100 | 487 |
| 2007/10/09 | 9,320 | 9,470 | 8,900 | 9,470 | 792 |
| 2007/10/05 | 9,060 | 9,320 | 9,060 | 9,290 | 650 |
| 2007/10/04 | 8,800 | 9,100 | 8,800 | 9,060 | 435 |
| 2007/10/03 | 8,910 | 9,000 | 8,800 | 8,820 | 312 |
| 2007/10/02 | 8,550 | 8,980 | 8,550 | 8,810 | 408 |
| 2007/10/01 | 8,700 | 8,850 | 8,520 | 8,550 | 120 |
| 2007/09/28 | 8,380 | 8,680 | 8,230 | 8,680 | 237 |
| 2007/09/27 | 7,980 | 8,400 | 7,600 | 8,300 | 441 |
| 2007/09/26 | 6,800 | 7,990 | 6,800 | 7,980 | 345 |
| 2007/09/25 | 6,900 | 7,200 | 6,850 | 7,100 | 218 |
| 2007/09/21 | 7,600 | 7,720 | 7,500 | 7,600 | 128 |
| 2007/09/20 | 7,950 | 8,000 | 7,750 | 7,800 | 286 |
| 2007/09/19 | 7,850 | 7,890 | 7,420 | 7,680 | 172 |
| 2007/09/18 | 7,900 | 7,900 | 7,320 | 7,570 | 260 |
| 2007/09/14 | 7,390 | 8,820 | 7,200 | 7,700 | 867 |
| 2007/09/13 | 8,020 | 8,090 | 7,650 | 8,090 | 227 |
| 2007/09/12 | 8,110 | 8,200 | 8,110 | 8,130 | 66 |
| 2007/09/11 | 8,700 | 8,700 | 8,150 | 8,350 | 130 |
| 2007/09/10 | 8,230 | 8,600 | 8,150 | 8,500 | 240 |
| 2007/09/07 | 8,500 | 8,700 | 8,250 | 8,430 | 160 |
| 2007/09/06 | 8,670 | 8,720 | 8,510 | 8,700 | 107 |
| 2007/09/05 | 8,700 | 8,860 | 8,700 | 8,730 | 123 |
| 2007/09/04 | 8,930 | 8,930 | 8,760 | 8,900 | 77 |
| 2007/09/03 | 8,800 | 8,860 | 8,700 | 8,860 | 128 |
| 2007/08/31 | 8,750 | 8,840 | 8,750 | 8,770 | 53 |
| 2007/08/30 | 8,800 | 8,850 | 8,750 | 8,750 | 281 |
| 2007/08/29 | 8,870 | 8,870 | 8,710 | 8,730 | 112 |
| 2007/08/28 | 8,780 | 8,980 | 8,720 | 8,970 | 341 |
| 2007/08/27 | 8,820 | 8,990 | 8,750 | 8,970 | 149 |
| 2007/08/24 | 8,950 | 9,100 | 8,600 | 9,100 | 355 |
| 2007/08/23 | 8,790 | 9,150 | 8,740 | 9,110 | 125 |
| 2007/08/22 | 8,800 | 8,870 | 8,710 | 8,710 | 78 |
| 2007/08/21 | 8,400 | 8,870 | 8,150 | 8,800 | 268 |
| 2007/08/20 | 8,510 | 9,040 | 8,050 | 8,500 | 634 |
| 2007/08/17 | 8,960 | 9,060 | 8,500 | 8,500 | 208 |
| 2007/08/16 | 9,010 | 9,240 | 8,900 | 9,190 | 502 |
| 2007/08/15 | 8,730 | 9,180 | 8,720 | 9,040 | 436 |
| 2007/08/14 | 8,680 | 8,890 | 8,680 | 8,830 | 424 |
| 2007/08/13 | 8,150 | 9,000 | 8,100 | 8,880 | 549 |
| 2007/08/10 | 8,650 | 8,650 | 8,210 | 8,220 | 247 |
| 2007/08/09 | 8,530 | 8,700 | 8,490 | 8,550 | 876 |
| 2007/08/08 | 8,850 | 9,050 | 8,830 | 8,830 | 619 |
| 2007/08/07 | 9,700 | 9,830 | 9,660 | 9,830 | 110 |
| 2007/08/06 | 9,750 | 9,780 | 9,620 | 9,750 | 38 |
| 2007/08/03 | 9,830 | 9,960 | 9,720 | 9,770 | 51 |
| 2007/08/02 | 9,750 | 9,860 | 9,720 | 9,720 | 76 |
| 2007/08/01 | 9,700 | 10,000 | 9,700 | 9,710 | 156 |
| 2007/07/31 | 9,820 | 10,060 | 9,690 | 10,030 | 160 |
| 2007/07/30 | 9,840 | 9,840 | 9,330 | 9,680 | 175 |
| 2007/07/27 | 9,800 | 9,990 | 9,750 | 9,900 | 167 |
| 2007/07/26 | 9,810 | 10,010 | 9,810 | 9,990 | 170 |
| 2007/07/25 | 10,000 | 10,080 | 9,910 | 10,010 | 146 |
| 2007/07/24 | 10,030 | 10,250 | 10,030 | 10,090 | 296 |
| 2007/07/23 | 10,500 | 10,500 | 10,010 | 10,030 | 220 |
| 2007/07/20 | 10,480 | 10,500 | 10,370 | 10,490 | 211 |
| 2007/07/19 | 10,420 | 10,470 | 10,420 | 10,470 | 226 |
| 2007/07/18 | 10,450 | 10,470 | 10,350 | 10,420 | 91 |
| 2007/07/17 | 10,390 | 10,490 | 10,320 | 10,490 | 297 |
| 2007/07/13 | 10,450 | 10,550 | 10,310 | 10,420 | 201 |
| 2007/07/12 | 10,520 | 10,570 | 10,400 | 10,420 | 157 |
| 2007/07/11 | 10,660 | 10,660 | 10,380 | 10,400 | 309 |
| 2007/07/10 | 10,600 | 10,790 | 10,480 | 10,650 | 220 |
| 2007/07/09 | 10,560 | 10,600 | 10,410 | 10,570 | 198 |
| 2007/07/06 | 10,550 | 10,680 | 10,500 | 10,560 | 241 |
| 2007/07/05 | 10,800 | 10,800 | 10,510 | 10,630 | 187 |
| 2007/07/04 | 10,600 | 11,000 | 10,490 | 10,900 | 807 |
| 2007/07/03 | 10,820 | 10,820 | 10,610 | 10,800 | 128 |
| 2007/07/02 | 10,910 | 11,000 | 10,700 | 10,960 | 255 |
| 2007/06/29 | 10,680 | 10,970 | 10,490 | 10,710 | 395 |
| 2007/06/28 | 10,640 | 10,800 | 10,400 | 10,670 | 282 |
| 2007/06/27 | 10,500 | 10,650 | 10,400 | 10,610 | 505 |
| 2007/06/26 | 10,750 | 11,410 | 10,660 | 10,660 | 908 |
| 2007/06/25 | 11,440 | 11,440 | 10,900 | 11,190 | 791 |
| 2007/06/22 | 10,790 | 11,450 | 10,780 | 11,450 | 1,171 |
| 2007/06/21 | 10,700 | 10,850 | 10,550 | 10,790 | 405 |
| 2007/06/20 | 10,770 | 10,900 | 10,770 | 10,900 | 208 |
| 2007/06/19 | 10,920 | 10,920 | 10,580 | 10,770 | 222 |
| 2007/06/18 | 10,750 | 10,990 | 10,440 | 10,990 | 532 |
| 2007/06/15 | 10,300 | 10,750 | 10,100 | 10,680 | 894 |
| 2007/06/14 | 9,980 | 10,300 | 9,960 | 10,300 | 309 |
| 2007/06/13 | 9,900 | 10,050 | 9,890 | 9,960 | 239 |
| 2007/06/12 | 10,100 | 10,180 | 9,950 | 10,100 | 195 |
| 2007/06/11 | 10,060 | 10,100 | 9,900 | 10,050 | 260 |
| 2007/06/08 | 10,050 | 10,090 | 10,050 | 10,050 | 422 |
| 2007/06/07 | 10,000 | 10,100 | 9,950 | 10,050 | 334 |
| 2007/06/06 | 10,000 | 10,050 | 9,950 | 10,050 | 272 |
| 2007/06/05 | 10,010 | 10,140 | 9,800 | 10,070 | 316 |
| 2007/06/04 | 10,170 | 10,280 | 10,000 | 10,150 | 341 |
| 2007/06/01 | 10,680 | 10,680 | 10,000 | 10,350 | 1,235 |
| 2007/05/31 | 10,160 | 10,590 | 10,160 | 10,580 | 460 |
| 2007/05/30 | 10,110 | 10,350 | 10,100 | 10,200 | 537 |
| 2007/05/29 | 10,020 | 10,160 | 10,000 | 10,160 | 393 |
| 2007/05/28 | 9,930 | 10,220 | 9,860 | 10,050 | 336 |
| 2007/05/25 | 9,660 | 10,130 | 9,610 | 9,980 | 736 |
| 2007/05/24 | 9,500 | 9,820 | 9,450 | 9,700 | 765 |
| 2007/05/23 | 9,300 | 9,380 | 9,200 | 9,370 | 933 |
| 2007/05/22 | 9,300 | 9,380 | 9,240 | 9,240 | 687 |
| 2007/05/21 | 9,390 | 9,390 | 9,120 | 9,340 | 648 |
| 2007/05/18 | 9,310 | 9,500 | 9,090 | 9,290 | 1,116 |
| 2007/05/17 | 9,230 | 9,290 | 9,010 | 9,210 | 980 |
| 2007/05/16 | 9,000 | 9,420 | 8,980 | 9,090 | 1,013 |
| 2007/05/15 | 9,370 | 9,500 | 9,070 | 9,070 | 1,910 |
| 2007/05/14 | 10,110 | 10,150 | 9,250 | 9,360 | 2,297 |
| 2007/05/11 | 10,530 | 11,200 | 10,100 | 10,290 | 5,505 |
| 2007/05/10 | 10,300 | 12,500 | 10,040 | 11,930 | 11,433 |
| 2007/05/09 | 10,700 | 10,700 | 10,010 | 10,500 | 576 |
| 2007/05/08 | 10,370 | 10,750 | 10,340 | 10,700 | 1,075 |
| 2007/05/07 | 10,000 | 10,370 | 10,000 | 10,370 | 557 |
| 2007/05/02 | 10,100 | 10,100 | 9,880 | 10,010 | 821 |
| 2007/05/01 | 10,240 | 10,250 | 9,960 | 10,100 | 257 |
| 2007/04/27 | 9,950 | 10,430 | 9,910 | 10,170 | 714 |
| 2007/04/26 | 9,850 | 10,300 | 9,800 | 10,150 | 392 |
| 2007/04/25 | 9,410 | 9,950 | 9,400 | 9,750 | 665 |
| 2007/04/24 | 8,500 | 9,800 | 8,500 | 9,720 | 1,687 |
| 2007/04/23 | 8,980 | 9,000 | 8,410 | 8,800 | 1,102 |
| 2007/04/20 | 9,690 | 9,690 | 9,000 | 9,280 | 593 |
| 2007/04/19 | 10,200 | 10,310 | 9,490 | 9,600 | 791 |
| 2007/04/18 | 10,530 | 10,690 | 10,300 | 10,400 | 266 |
| 2007/04/17 | 10,670 | 10,970 | 10,500 | 10,930 | 215 |
| 2007/04/16 | 11,100 | 11,100 | 10,880 | 10,900 | 283 |
| 2007/04/13 | 11,150 | 11,320 | 11,070 | 11,170 | 119 |
| 2007/04/12 | 11,130 | 11,240 | 11,080 | 11,130 | 90 |
| 2007/04/11 | 11,260 | 11,330 | 11,230 | 11,270 | 154 |
| 2007/04/10 | 11,200 | 11,260 | 11,000 | 11,260 | 387 |
| 2007/04/09 | 11,020 | 11,300 | 11,020 | 11,280 | 213 |
| 2007/04/06 | 11,130 | 11,310 | 11,040 | 11,100 | 332 |
| 2007/04/05 | 11,210 | 11,260 | 11,060 | 11,180 | 261 |
| 2007/04/04 | 11,480 | 11,480 | 11,080 | 11,280 | 367 |
| 2007/04/03 | 11,450 | 11,480 | 11,260 | 11,480 | 270 |
| 2007/04/02 | 11,430 | 11,520 | 11,360 | 11,360 | 158 |
| 2007/03/30 | 11,480 | 11,590 | 11,430 | 11,440 | 157 |
| 2007/03/29 | 11,510 | 11,630 | 11,500 | 11,590 | 149 |
| 2007/03/28 | 11,480 | 11,570 | 11,460 | 11,520 | 79 |
| 2007/03/27 | 11,600 | 11,600 | 11,460 | 11,500 | 223 |
| 2007/03/26 | 11,580 | 11,630 | 11,510 | 11,590 | 325 |
| 2007/03/23 | 11,600 | 11,800 | 11,530 | 11,610 | 218 |
| 2007/03/22 | 11,800 | 11,830 | 11,680 | 11,730 | 206 |
| 2007/03/20 | 11,890 | 11,890 | 11,650 | 11,870 | 254 |
| 2007/03/19 | 11,400 | 11,700 | 11,380 | 11,700 | 301 |
| 2007/03/16 | 11,620 | 11,700 | 11,600 | 11,600 | 251 |
| 2007/03/15 | 11,640 | 11,640 | 11,510 | 11,580 | 119 |
| 2007/03/14 | 11,600 | 11,600 | 11,360 | 11,490 | 333 |
| 2007/03/13 | 11,690 | 11,700 | 11,640 | 11,640 | 49 |
| 2007/03/12 | 11,700 | 11,760 | 11,700 | 11,720 | 125 |
| 2007/03/09 | 11,750 | 11,800 | 11,640 | 11,740 | 68 |
| 2007/03/08 | 11,700 | 11,740 | 11,570 | 11,740 | 91 |
| 2007/03/07 | 11,840 | 11,980 | 11,610 | 11,780 | 209 |
| 2007/03/06 | 11,250 | 11,900 | 11,240 | 11,900 | 360 |
| 2007/03/05 | 11,710 | 11,720 | 11,400 | 11,650 | 322 |
| 2007/03/02 | 11,810 | 11,870 | 11,430 | 11,820 | 391 |
| 2007/03/01 | 12,000 | 12,000 | 11,700 | 11,700 | 271 |
| 2007/02/28 | 11,500 | 12,040 | 11,400 | 11,800 | 778 |
| 2007/02/27 | 12,060 | 12,060 | 11,900 | 12,050 | 225 |
| 2007/02/26 | 12,280 | 12,280 | 11,900 | 12,210 | 313 |
| 2007/02/23 | 11,840 | 12,390 | 11,840 | 12,260 | 922 |
| 2007/02/22 | 11,720 | 12,090 | 11,650 | 12,040 | 697 |
| 2007/02/21 | 11,660 | 11,830 | 11,660 | 11,710 | 172 |
| 2007/02/20 | 11,870 | 11,930 | 11,700 | 11,750 | 230 |
| 2007/02/19 | 11,700 | 11,800 | 11,650 | 11,720 | 319 |
| 2007/02/16 | 11,850 | 11,970 | 11,730 | 11,730 | 331 |
| 2007/02/15 | 11,850 | 12,700 | 11,790 | 12,000 | 1,174 |
| 2007/02/14 | 11,610 | 11,980 | 11,610 | 11,980 | 209 |
| 2007/02/13 | 11,800 | 11,850 | 11,590 | 11,850 | 223 |
| 2007/02/09 | 11,600 | 12,000 | 11,510 | 11,700 | 613 |
| 2007/02/08 | 11,950 | 12,010 | 11,600 | 11,630 | 395 |
| 2007/02/07 | 12,170 | 12,180 | 11,810 | 11,950 | 248 |
| 2007/02/06 | 11,860 | 12,190 | 11,860 | 12,190 | 218 |
| 2007/02/05 | 11,900 | 11,940 | 11,830 | 11,860 | 171 |
| 2007/02/02 | 11,850 | 12,170 | 11,800 | 11,940 | 290 |
| 2007/02/01 | 12,180 | 12,310 | 11,800 | 11,820 | 626 |
| 2007/01/31 | 12,060 | 12,190 | 11,900 | 12,180 | 320 |
| 2007/01/30 | 12,260 | 12,300 | 12,120 | 12,120 | 81 |
| 2007/01/29 | 12,200 | 12,380 | 12,070 | 12,240 | 240 |
| 2007/01/26 | 12,020 | 12,240 | 12,020 | 12,160 | 271 |
| 2007/01/25 | 12,150 | 12,190 | 11,900 | 12,160 | 165 |
| 2007/01/24 | 12,220 | 12,220 | 11,990 | 12,040 | 292 |
| 2007/01/23 | 12,250 | 12,300 | 11,800 | 12,230 | 624 |
| 2007/01/22 | 13,000 | 13,110 | 12,300 | 12,300 | 1,066 |
| 2007/01/19 | 12,290 | 13,120 | 12,290 | 12,800 | 2,192 |
| 2007/01/18 | 11,900 | 12,150 | 11,720 | 12,150 | 695 |
| 2007/01/17 | 11,840 | 11,980 | 11,600 | 11,710 | 445 |
| 2007/01/16 | 11,610 | 11,840 | 11,470 | 11,840 | 339 |
| 2007/01/15 | 11,790 | 11,900 | 11,560 | 11,720 | 374 |
| 2007/01/12 | 11,460 | 11,700 | 11,430 | 11,650 | 499 |
| 2007/01/11 | 11,300 | 11,530 | 11,300 | 11,430 | 264 |
| 2007/01/10 | 11,590 | 11,610 | 11,220 | 11,230 | 744 |
| 2007/01/09 | 11,610 | 11,800 | 11,520 | 11,590 | 410 |
| 2007/01/05 | 11,980 | 11,990 | 11,650 | 11,810 | 373 |
| 2007/01/04 | 11,510 | 11,900 | 11,510 | 11,780 | 167 |