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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,530 | 1,539 | 1,530 | 1,530 | 88 |
| 2008/12/29 | 1,562 | 1,579 | 1,533 | 1,560 | 510 |
| 2008/12/26 | 1,560 | 1,592 | 1,520 | 1,592 | 534 |
| 2008/12/25 | 1,615 | 1,615 | 1,554 | 1,570 | 1,093 |
| 2008/12/24 | 1,628 | 1,630 | 1,602 | 1,613 | 452 |
| 2008/12/22 | 1,769 | 1,780 | 1,640 | 1,658 | 582 |
| 2008/12/19 | 1,700 | 1,750 | 1,678 | 1,709 | 292 |
| 2008/12/18 | 1,799 | 1,799 | 1,699 | 1,700 | 174 |
| 2008/12/17 | 1,761 | 1,875 | 1,720 | 1,798 | 378 |
| 2008/12/16 | 1,839 | 1,864 | 1,740 | 1,864 | 225 |
| 2008/12/15 | 1,700 | 1,850 | 1,600 | 1,840 | 959 |
| 2008/12/12 | 1,789 | 1,789 | 1,610 | 1,700 | 617 |
| 2008/12/11 | 1,750 | 1,805 | 1,750 | 1,790 | 590 |
| 2008/12/10 | 1,750 | 1,810 | 1,750 | 1,799 | 581 |
| 2008/12/09 | 1,850 | 1,850 | 1,700 | 1,751 | 328 |
| 2008/12/08 | 1,520 | 1,850 | 1,520 | 1,840 | 749 |
| 2008/12/05 | 1,470 | 1,590 | 1,470 | 1,550 | 661 |
| 2008/12/04 | 1,733 | 1,733 | 1,510 | 1,511 | 380 |
| 2008/12/03 | 1,739 | 1,769 | 1,679 | 1,709 | 69 |
| 2008/12/02 | 1,681 | 1,686 | 1,653 | 1,653 | 30 |
| 2008/12/01 | 1,900 | 1,900 | 1,730 | 1,730 | 73 |
| 2008/11/28 | 1,778 | 1,928 | 1,740 | 1,925 | 378 |
| 2008/11/27 | 1,799 | 1,800 | 1,650 | 1,780 | 92 |
| 2008/11/26 | 1,829 | 1,829 | 1,740 | 1,740 | 67 |
| 2008/11/25 | 1,729 | 1,860 | 1,729 | 1,729 | 151 |
| 2008/11/21 | 1,650 | 1,729 | 1,620 | 1,729 | 119 |
| 2008/11/20 | 1,739 | 1,739 | 1,651 | 1,651 | 250 |
| 2008/11/19 | 1,650 | 1,679 | 1,600 | 1,679 | 96 |
| 2008/11/18 | 1,587 | 1,655 | 1,585 | 1,655 | 103 |
| 2008/11/17 | 1,621 | 1,621 | 1,580 | 1,618 | 156 |
| 2008/11/14 | 1,618 | 1,665 | 1,618 | 1,651 | 185 |
| 2008/11/13 | 1,692 | 1,700 | 1,645 | 1,648 | 147 |
| 2008/11/12 | 1,630 | 1,692 | 1,630 | 1,692 | 223 |
| 2008/11/11 | 1,721 | 1,781 | 1,670 | 1,690 | 211 |
| 2008/11/10 | 1,740 | 1,822 | 1,730 | 1,760 | 155 |
| 2008/11/07 | 1,990 | 1,990 | 1,710 | 1,790 | 592 |
| 2008/11/06 | 1,710 | 2,100 | 1,710 | 1,870 | 609 |
| 2008/11/05 | 1,600 | 1,800 | 1,570 | 1,800 | 294 |
| 2008/11/04 | 1,615 | 1,615 | 1,565 | 1,573 | 322 |
| 2008/10/31 | 1,540 | 1,600 | 1,530 | 1,600 | 193 |
| 2008/10/30 | 1,540 | 1,600 | 1,505 | 1,570 | 303 |
| 2008/10/29 | 1,551 | 1,630 | 1,520 | 1,630 | 47 |
| 2008/10/28 | 1,568 | 1,578 | 1,450 | 1,500 | 236 |
| 2008/10/27 | 1,650 | 1,713 | 1,530 | 1,538 | 343 |
| 2008/10/24 | 1,646 | 1,756 | 1,630 | 1,679 | 239 |
| 2008/10/23 | 1,750 | 1,750 | 1,670 | 1,676 | 116 |
| 2008/10/22 | 1,757 | 1,758 | 1,691 | 1,720 | 87 |
| 2008/10/21 | 1,690 | 1,770 | 1,665 | 1,758 | 411 |
| 2008/10/20 | 1,652 | 1,659 | 1,546 | 1,600 | 299 |
| 2008/10/17 | 1,570 | 1,610 | 1,500 | 1,502 | 304 |
| 2008/10/16 | 1,570 | 1,570 | 1,450 | 1,550 | 194 |
| 2008/10/15 | 1,620 | 1,631 | 1,520 | 1,569 | 594 |
| 2008/10/14 | 1,620 | 1,620 | 1,620 | 1,620 | 51 |
| 2008/10/10 | 1,546 | 1,546 | 1,411 | 1,420 | 327 |
| 2008/10/09 | 1,380 | 1,599 | 1,380 | 1,516 | 616 |
| 2008/10/08 | 1,545 | 1,575 | 1,440 | 1,480 | 922 |
| 2008/10/07 | 1,537 | 1,700 | 1,537 | 1,695 | 977 |
| 2008/10/06 | 1,930 | 1,999 | 1,753 | 1,818 | 797 |
| 2008/10/03 | 2,390 | 2,390 | 2,080 | 2,150 | 1,672 |
| 2008/10/02 | 2,275 | 2,450 | 2,200 | 2,270 | 979 |
| 2008/10/01 | 3,270 | 3,270 | 2,500 | 2,595 | 3,549 |
| 2008/09/30 | 2,100 | 2,900 | 2,100 | 2,900 | 1,920 |
| 2008/09/29 | 2,120 | 2,500 | 2,000 | 2,500 | 4,049 |
| 2008/09/26 | 2,255 | 2,490 | 2,060 | 2,240 | 2,244 |
| 2008/09/25 | 2,150 | 2,150 | 1,790 | 2,095 | 483 |
| 2008/09/24 | 2,100 | 2,190 | 2,050 | 2,190 | 390 |
| 2008/09/22 | 2,200 | 2,200 | 2,080 | 2,200 | 464 |
| 2008/09/19 | 2,050 | 2,180 | 2,030 | 2,120 | 438 |
| 2008/09/18 | 2,210 | 2,210 | 2,000 | 2,130 | 213 |
| 2008/09/17 | 2,260 | 2,260 | 2,000 | 2,170 | 1,013 |
| 2008/09/16 | 1,815 | 2,095 | 1,800 | 1,960 | 1,080 |
| 2008/09/12 | 2,240 | 2,240 | 2,060 | 2,155 | 506 |
| 2008/09/11 | 2,300 | 2,440 | 2,000 | 2,080 | 2,098 |
| 2008/09/10 | 2,280 | 2,300 | 2,140 | 2,205 | 1,590 |
| 2008/09/09 | 2,160 | 2,410 | 2,055 | 2,240 | 1,573 |
| 2008/09/08 | 1,818 | 2,050 | 1,788 | 2,040 | 1,690 |
| 2008/09/05 | 1,710 | 1,788 | 1,701 | 1,758 | 309 |
| 2008/09/04 | 1,641 | 1,745 | 1,550 | 1,680 | 654 |
| 2008/09/03 | 1,740 | 1,850 | 1,701 | 1,701 | 505 |
| 2008/09/02 | 1,650 | 1,800 | 1,650 | 1,800 | 923 |
| 2008/09/01 | 1,711 | 1,809 | 1,610 | 1,770 | 575 |
| 2008/08/29 | 1,675 | 1,935 | 1,655 | 1,801 | 1,296 |
| 2008/08/28 | 1,630 | 1,718 | 1,520 | 1,645 | 950 |
| 2008/08/27 | 1,690 | 1,698 | 1,600 | 1,655 | 1,159 |
| 2008/08/26 | 2,020 | 2,030 | 1,870 | 1,900 | 868 |
| 2008/08/25 | 2,260 | 2,340 | 1,930 | 2,060 | 1,868 |
| 2008/08/22 | 1,840 | 2,170 | 1,670 | 2,100 | 5,547 |
| 2008/08/21 | 1,870 | 1,870 | 1,870 | 1,870 | 418 |
| 2008/08/20 | 1,570 | 1,570 | 1,560 | 1,570 | 4,117 |
| 2008/08/19 | 1,110 | 1,430 | 1,110 | 1,370 | 7,489 |
| 2008/08/18 | 1,310 | 1,380 | 1,230 | 1,230 | 6,035 |
| 2008/08/15 | 1,580 | 1,610 | 1,370 | 1,450 | 2,549 |
| 2008/08/14 | 1,810 | 2,000 | 1,630 | 1,700 | 1,716 |
| 2008/08/13 | 2,140 | 2,140 | 1,903 | 2,030 | 978 |
| 2008/08/12 | 1,860 | 2,080 | 1,860 | 1,988 | 1,354 |
| 2008/08/11 | 2,650 | 2,650 | 2,180 | 2,180 | 1,287 |
| 2008/08/08 | 2,150 | 2,265 | 2,150 | 2,250 | 269 |
| 2008/08/07 | 2,680 | 2,690 | 2,510 | 2,510 | 621 |
| 2008/08/06 | 2,910 | 3,040 | 2,700 | 2,800 | 265 |
| 2008/08/05 | 2,860 | 3,050 | 2,820 | 2,900 | 80 |
| 2008/08/04 | 2,840 | 3,020 | 2,830 | 2,900 | 207 |
| 2008/08/01 | 2,990 | 3,070 | 2,910 | 3,010 | 323 |
| 2008/07/31 | 3,040 | 3,100 | 3,000 | 3,100 | 45 |
| 2008/07/30 | 3,070 | 3,100 | 3,000 | 3,100 | 131 |
| 2008/07/29 | 3,170 | 3,170 | 3,120 | 3,170 | 31 |
| 2008/07/28 | 3,000 | 3,300 | 3,000 | 3,170 | 808 |
| 2008/07/25 | 3,000 | 3,100 | 2,880 | 2,950 | 412 |
| 2008/07/24 | 3,100 | 3,440 | 3,000 | 3,000 | 559 |
| 2008/07/23 | 2,900 | 3,100 | 2,900 | 3,090 | 179 |
| 2008/07/22 | 3,200 | 3,400 | 2,900 | 2,900 | 517 |
| 2008/07/18 | 3,530 | 3,530 | 3,280 | 3,400 | 112 |
| 2008/07/17 | 3,200 | 3,550 | 3,150 | 3,550 | 358 |
| 2008/07/16 | 3,630 | 3,680 | 3,230 | 3,250 | 363 |
| 2008/07/15 | 3,670 | 3,670 | 3,560 | 3,580 | 73 |
| 2008/07/14 | 3,610 | 3,780 | 3,450 | 3,780 | 174 |
| 2008/07/11 | 3,650 | 3,900 | 3,560 | 3,710 | 440 |
| 2008/07/10 | 3,610 | 3,700 | 3,500 | 3,590 | 299 |
| 2008/07/09 | 3,870 | 3,870 | 3,610 | 3,700 | 251 |
| 2008/07/08 | 3,560 | 3,900 | 3,560 | 3,880 | 456 |
| 2008/07/07 | 3,600 | 3,640 | 3,590 | 3,590 | 115 |
| 2008/07/04 | 3,750 | 3,750 | 3,570 | 3,690 | 260 |
| 2008/07/03 | 3,600 | 3,740 | 3,560 | 3,740 | 142 |
| 2008/07/02 | 3,500 | 3,760 | 3,500 | 3,750 | 250 |
| 2008/07/01 | 3,680 | 3,700 | 3,530 | 3,530 | 287 |
| 2008/06/30 | 3,790 | 3,790 | 3,610 | 3,780 | 198 |
| 2008/06/27 | 3,440 | 4,060 | 3,440 | 3,700 | 694 |
| 2008/06/26 | 3,800 | 3,850 | 3,600 | 3,630 | 272 |
| 2008/06/25 | 3,830 | 3,940 | 3,600 | 3,900 | 214 |
| 2008/06/24 | 3,980 | 4,050 | 3,850 | 3,980 | 191 |
| 2008/06/23 | 3,850 | 3,890 | 3,700 | 3,780 | 166 |
| 2008/06/20 | 3,900 | 3,920 | 3,470 | 3,900 | 796 |
| 2008/06/19 | 4,150 | 4,150 | 3,790 | 3,920 | 522 |
| 2008/06/18 | 4,250 | 4,280 | 3,910 | 4,200 | 1,356 |
| 2008/06/17 | 4,750 | 4,750 | 4,050 | 4,200 | 5,814 |
| 2008/06/16 | 3,900 | 4,250 | 3,900 | 4,250 | 1,114 |
| 2008/06/13 | 3,800 | 3,850 | 3,750 | 3,750 | 533 |
| 2008/06/12 | 3,880 | 3,930 | 3,810 | 3,870 | 610 |
| 2008/06/11 | 4,240 | 4,250 | 3,890 | 4,010 | 775 |
| 2008/06/10 | 5,010 | 5,010 | 4,210 | 4,290 | 2,860 |
| 2008/06/09 | 5,280 | 5,300 | 5,010 | 5,210 | 355 |
| 2008/06/06 | 5,400 | 5,550 | 5,150 | 5,280 | 239 |
| 2008/06/05 | 5,560 | 5,680 | 5,360 | 5,360 | 269 |
| 2008/06/04 | 5,200 | 5,810 | 5,150 | 5,660 | 1,471 |
| 2008/06/03 | 5,890 | 5,890 | 5,030 | 5,600 | 1,111 |
| 2008/06/02 | 5,840 | 5,930 | 5,600 | 5,790 | 1,253 |
| 2008/05/30 | 5,230 | 6,250 | 4,750 | 6,240 | 1,665 |
| 2008/05/29 | 5,470 | 5,500 | 5,230 | 5,250 | 499 |
| 2008/05/28 | 5,430 | 5,500 | 5,220 | 5,450 | 994 |
| 2008/05/27 | 4,880 | 5,430 | 4,880 | 5,430 | 1,506 |
| 2008/05/26 | 5,100 | 5,150 | 4,930 | 4,930 | 393 |
| 2008/05/23 | 4,890 | 5,110 | 4,890 | 5,110 | 227 |
| 2008/05/22 | 4,870 | 5,000 | 4,760 | 4,990 | 486 |
| 2008/05/21 | 4,900 | 5,090 | 4,880 | 5,020 | 244 |
| 2008/05/20 | 5,100 | 5,100 | 4,910 | 4,940 | 334 |
| 2008/05/19 | 5,000 | 5,120 | 4,760 | 5,010 | 480 |
| 2008/05/16 | 4,870 | 5,580 | 4,700 | 4,950 | 1,036 |
| 2008/05/15 | 4,840 | 5,180 | 4,750 | 5,120 | 758 |
| 2008/05/14 | 4,720 | 5,200 | 4,510 | 4,990 | 1,169 |
| 2008/05/13 | 4,310 | 4,860 | 4,010 | 4,860 | 1,819 |
| 2008/05/12 | 4,360 | 4,400 | 4,360 | 4,360 | 565 |
| 2008/05/09 | 4,860 | 4,860 | 4,860 | 4,860 | 817 |
| 2008/05/08 | 3,910 | 4,360 | 3,880 | 4,360 | 447 |
| 2008/05/07 | 3,640 | 3,990 | 3,640 | 3,860 | 538 |
| 2008/05/02 | 3,650 | 3,780 | 3,590 | 3,670 | 532 |
| 2008/05/01 | 3,770 | 3,770 | 3,500 | 3,650 | 466 |
| 2008/04/30 | 3,710 | 3,780 | 3,400 | 3,770 | 418 |
| 2008/04/28 | 3,700 | 3,780 | 3,690 | 3,710 | 218 |
| 2008/04/25 | 3,600 | 3,730 | 3,440 | 3,660 | 241 |
| 2008/04/24 | 3,410 | 3,680 | 3,410 | 3,680 | 133 |
| 2008/04/23 | 3,490 | 3,490 | 3,430 | 3,430 | 51 |
| 2008/04/22 | 3,500 | 3,500 | 3,500 | 3,500 | 58 |
| 2008/04/21 | 3,600 | 3,600 | 3,460 | 3,600 | 178 |
| 2008/04/18 | 3,390 | 3,490 | 3,390 | 3,490 | 92 |
| 2008/04/17 | 3,410 | 3,490 | 3,350 | 3,490 | 117 |
| 2008/04/16 | 3,470 | 3,480 | 3,410 | 3,420 | 26 |
| 2008/04/15 | 3,330 | 3,480 | 3,330 | 3,480 | 48 |
| 2008/04/14 | 3,460 | 3,500 | 3,180 | 3,500 | 224 |
| 2008/04/11 | 3,450 | 3,490 | 3,390 | 3,490 | 273 |
| 2008/04/10 | 3,480 | 3,500 | 3,450 | 3,500 | 37 |
| 2008/04/09 | 3,470 | 3,500 | 3,400 | 3,480 | 23 |
| 2008/04/08 | 3,500 | 3,510 | 3,100 | 3,500 | 203 |
| 2008/04/07 | 3,350 | 3,500 | 3,300 | 3,480 | 53 |
| 2008/04/04 | 3,620 | 3,700 | 3,300 | 3,350 | 126 |
| 2008/04/03 | 3,550 | 3,640 | 3,550 | 3,620 | 114 |
| 2008/04/02 | 3,600 | 3,670 | 3,550 | 3,550 | 91 |
| 2008/04/01 | 3,640 | 3,700 | 3,390 | 3,700 | 39 |
| 2008/03/31 | 3,410 | 3,640 | 3,200 | 3,640 | 111 |
| 2008/03/28 | 3,450 | 3,620 | 3,450 | 3,600 | 64 |
| 2008/03/27 | 3,440 | 3,560 | 3,440 | 3,510 | 72 |
| 2008/03/26 | 3,520 | 3,600 | 3,450 | 3,450 | 92 |
| 2008/03/25 | 3,590 | 3,590 | 3,400 | 3,510 | 50 |
| 2008/03/24 | 3,410 | 3,450 | 3,310 | 3,350 | 63 |
| 2008/03/21 | 3,700 | 3,700 | 3,500 | 3,500 | 207 |
| 2008/03/19 | 3,420 | 3,480 | 3,350 | 3,480 | 35 |
| 2008/03/18 | 3,310 | 3,490 | 3,310 | 3,470 | 190 |
| 2008/03/17 | 3,490 | 3,490 | 3,280 | 3,460 | 134 |
| 2008/03/14 | 3,600 | 3,600 | 3,500 | 3,500 | 108 |
| 2008/03/13 | 3,600 | 3,630 | 3,600 | 3,600 | 87 |
| 2008/03/12 | 3,780 | 3,780 | 3,570 | 3,720 | 83 |
| 2008/03/11 | 3,750 | 3,790 | 3,560 | 3,790 | 267 |
| 2008/03/10 | 3,640 | 3,790 | 3,550 | 3,750 | 135 |
| 2008/03/07 | 3,510 | 3,790 | 3,510 | 3,790 | 222 |
| 2008/03/06 | 3,590 | 3,790 | 3,590 | 3,660 | 390 |
| 2008/03/05 | 3,800 | 3,800 | 3,560 | 3,700 | 282 |
| 2008/03/04 | 4,040 | 4,060 | 3,650 | 3,790 | 309 |
| 2008/03/03 | 3,960 | 4,040 | 3,900 | 4,010 | 75 |
| 2008/02/29 | 3,950 | 4,000 | 3,900 | 3,920 | 71 |
| 2008/02/28 | 4,000 | 4,000 | 3,920 | 3,950 | 159 |
| 2008/02/27 | 4,030 | 4,090 | 4,000 | 4,000 | 85 |
| 2008/02/26 | 4,030 | 4,200 | 4,000 | 4,020 | 132 |
| 2008/02/25 | 3,870 | 4,370 | 3,870 | 4,130 | 175 |
| 2008/02/22 | 3,950 | 4,150 | 3,850 | 3,870 | 134 |
| 2008/02/21 | 3,970 | 4,100 | 3,820 | 3,900 | 114 |
| 2008/02/20 | 4,090 | 4,090 | 3,860 | 3,860 | 154 |
| 2008/02/19 | 3,800 | 3,990 | 3,800 | 3,990 | 149 |
| 2008/02/18 | 4,000 | 4,200 | 3,650 | 4,000 | 290 |
| 2008/02/15 | 4,010 | 4,010 | 3,520 | 4,010 | 600 |
| 2008/02/14 | 3,200 | 3,510 | 3,200 | 3,510 | 1,866 |
| 2008/02/13 | 3,550 | 3,550 | 3,550 | 3,550 | 37 |
| 2008/02/12 | 4,450 | 4,560 | 4,050 | 4,050 | 118 |
| 2008/02/08 | 4,560 | 4,640 | 4,490 | 4,550 | 239 |
| 2008/02/07 | 4,960 | 4,960 | 4,800 | 4,810 | 84 |
| 2008/02/06 | 4,910 | 4,970 | 4,900 | 4,950 | 56 |
| 2008/02/05 | 5,100 | 5,100 | 5,010 | 5,010 | 69 |
| 2008/02/04 | 5,090 | 5,200 | 5,090 | 5,150 | 50 |
| 2008/02/01 | 5,220 | 5,220 | 4,940 | 4,990 | 109 |
| 2008/01/31 | 5,040 | 5,100 | 4,920 | 4,920 | 108 |
| 2008/01/30 | 5,260 | 5,300 | 5,000 | 5,260 | 138 |
| 2008/01/29 | 5,300 | 5,370 | 5,180 | 5,260 | 70 |
| 2008/01/28 | 5,100 | 5,290 | 5,100 | 5,290 | 41 |
| 2008/01/25 | 4,970 | 5,200 | 4,970 | 5,200 | 163 |
| 2008/01/24 | 4,890 | 4,990 | 4,890 | 4,970 | 118 |
| 2008/01/23 | 4,950 | 5,140 | 4,720 | 4,780 | 284 |
| 2008/01/22 | 5,180 | 5,180 | 5,000 | 5,140 | 88 |
| 2008/01/21 | 5,460 | 5,470 | 5,100 | 5,100 | 180 |
| 2008/01/18 | 5,260 | 5,260 | 5,100 | 5,260 | 464 |
| 2008/01/17 | 4,890 | 5,110 | 4,730 | 4,760 | 237 |
| 2008/01/16 | 5,120 | 5,120 | 4,490 | 4,880 | 442 |
| 2008/01/15 | 5,330 | 5,470 | 4,820 | 5,030 | 591 |
| 2008/01/11 | 4,950 | 5,100 | 4,780 | 5,030 | 675 |
| 2008/01/10 | 5,600 | 6,250 | 5,510 | 5,750 | 758 |
| 2008/01/09 | 5,140 | 5,270 | 5,000 | 5,250 | 332 |
| 2008/01/08 | 5,520 | 5,830 | 5,510 | 5,740 | 249 |
| 2008/01/07 | 5,630 | 5,950 | 5,630 | 5,720 | 320 |
| 2008/01/04 | 6,400 | 6,410 | 5,800 | 6,230 | 231 |