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 |
|---|---|---|---|---|---|
| 2010/12/30 | 2,139 | 2,240 | 1,910 | 1,970 | 3,155 |
| 2010/12/29 | 2,100 | 2,185 | 2,070 | 2,121 | 418 |
| 2010/12/28 | 2,120 | 2,240 | 2,021 | 2,110 | 711 |
| 2010/12/27 | 1,954 | 2,270 | 1,911 | 2,270 | 1,598 |
| 2010/12/24 | 1,905 | 1,929 | 1,815 | 1,874 | 502 |
| 2010/12/22 | 1,898 | 1,919 | 1,890 | 1,905 | 283 |
| 2010/12/21 | 1,837 | 1,888 | 1,820 | 1,888 | 484 |
| 2010/12/20 | 1,840 | 1,840 | 1,801 | 1,820 | 79 |
| 2010/12/17 | 1,829 | 1,829 | 1,766 | 1,800 | 280 |
| 2010/12/16 | 1,800 | 1,820 | 1,800 | 1,810 | 103 |
| 2010/12/15 | 1,803 | 1,825 | 1,790 | 1,804 | 59 |
| 2010/12/14 | 1,836 | 1,836 | 1,760 | 1,815 | 553 |
| 2010/12/13 | 1,820 | 1,834 | 1,750 | 1,817 | 348 |
| 2010/12/10 | 1,818 | 1,890 | 1,810 | 1,820 | 341 |
| 2010/12/09 | 1,867 | 1,876 | 1,820 | 1,839 | 304 |
| 2010/12/08 | 1,884 | 1,950 | 1,810 | 1,880 | 463 |
| 2010/12/07 | 1,940 | 1,940 | 1,889 | 1,925 | 39 |
| 2010/12/06 | 1,875 | 1,940 | 1,858 | 1,940 | 232 |
| 2010/12/03 | 1,954 | 1,959 | 1,860 | 1,914 | 134 |
| 2010/12/02 | 1,920 | 1,960 | 1,880 | 1,914 | 160 |
| 2010/12/01 | 1,839 | 1,889 | 1,800 | 1,888 | 127 |
| 2010/11/30 | 1,810 | 1,849 | 1,810 | 1,839 | 105 |
| 2010/11/29 | 1,850 | 1,920 | 1,801 | 1,850 | 238 |
| 2010/11/26 | 1,900 | 1,988 | 1,890 | 1,890 | 219 |
| 2010/11/25 | 1,782 | 1,917 | 1,780 | 1,894 | 147 |
| 2010/11/24 | 1,839 | 1,849 | 1,780 | 1,780 | 75 |
| 2010/11/22 | 1,815 | 1,850 | 1,775 | 1,839 | 125 |
| 2010/11/19 | 1,766 | 1,790 | 1,756 | 1,788 | 195 |
| 2010/11/18 | 1,744 | 1,766 | 1,700 | 1,766 | 117 |
| 2010/11/17 | 1,731 | 1,740 | 1,700 | 1,730 | 88 |
| 2010/11/16 | 1,766 | 1,768 | 1,720 | 1,731 | 105 |
| 2010/11/15 | 1,710 | 1,766 | 1,710 | 1,766 | 24 |
| 2010/11/12 | 1,712 | 1,712 | 1,672 | 1,710 | 89 |
| 2010/11/11 | 1,697 | 1,750 | 1,694 | 1,750 | 311 |
| 2010/11/10 | 1,652 | 1,665 | 1,652 | 1,661 | 58 |
| 2010/11/09 | 1,697 | 1,697 | 1,620 | 1,651 | 495 |
| 2010/11/08 | 1,651 | 1,699 | 1,640 | 1,665 | 239 |
| 2010/11/05 | 1,645 | 1,704 | 1,637 | 1,640 | 47 |
| 2010/11/04 | 1,598 | 1,710 | 1,596 | 1,645 | 238 |
| 2010/11/02 | 1,595 | 1,629 | 1,595 | 1,611 | 170 |
| 2010/11/01 | 1,664 | 1,664 | 1,600 | 1,630 | 177 |
| 2010/10/29 | 1,653 | 1,668 | 1,628 | 1,630 | 76 |
| 2010/10/28 | 1,650 | 1,650 | 1,630 | 1,630 | 73 |
| 2010/10/27 | 1,644 | 1,659 | 1,624 | 1,644 | 63 |
| 2010/10/26 | 1,650 | 1,650 | 1,624 | 1,644 | 113 |
| 2010/10/25 | 1,604 | 1,678 | 1,602 | 1,678 | 51 |
| 2010/10/22 | 1,685 | 1,685 | 1,644 | 1,644 | 31 |
| 2010/10/21 | 1,620 | 1,660 | 1,620 | 1,625 | 75 |
| 2010/10/20 | 1,650 | 1,660 | 1,610 | 1,660 | 166 |
| 2010/10/19 | 1,660 | 1,697 | 1,640 | 1,640 | 282 |
| 2010/10/18 | 1,620 | 1,699 | 1,600 | 1,675 | 333 |
| 2010/10/15 | 1,610 | 1,705 | 1,610 | 1,660 | 222 |
| 2010/10/14 | 1,633 | 1,672 | 1,600 | 1,650 | 116 |
| 2010/10/13 | 1,560 | 1,674 | 1,560 | 1,673 | 93 |
| 2010/10/12 | 1,701 | 1,740 | 1,535 | 1,600 | 512 |
| 2010/10/08 | 1,728 | 1,735 | 1,655 | 1,700 | 262 |
| 2010/10/07 | 1,740 | 1,775 | 1,726 | 1,728 | 147 |
| 2010/10/06 | 1,713 | 1,744 | 1,713 | 1,739 | 64 |
| 2010/10/05 | 1,733 | 1,778 | 1,702 | 1,778 | 53 |
| 2010/10/04 | 1,790 | 1,790 | 1,731 | 1,786 | 28 |
| 2010/10/01 | 1,742 | 1,791 | 1,731 | 1,791 | 173 |
| 2010/09/30 | 1,802 | 1,802 | 1,751 | 1,752 | 99 |
| 2010/09/29 | 1,755 | 1,825 | 1,755 | 1,762 | 61 |
| 2010/09/28 | 1,751 | 1,780 | 1,751 | 1,756 | 55 |
| 2010/09/27 | 1,796 | 1,800 | 1,750 | 1,750 | 132 |
| 2010/09/24 | 1,731 | 1,780 | 1,731 | 1,741 | 121 |
| 2010/09/22 | 1,756 | 1,776 | 1,728 | 1,771 | 94 |
| 2010/09/21 | 1,775 | 1,789 | 1,750 | 1,782 | 104 |
| 2010/09/17 | 1,728 | 1,780 | 1,728 | 1,742 | 139 |
| 2010/09/16 | 1,795 | 1,806 | 1,780 | 1,799 | 74 |
| 2010/09/15 | 1,799 | 1,800 | 1,730 | 1,762 | 436 |
| 2010/09/14 | 1,795 | 1,805 | 1,750 | 1,803 | 107 |
| 2010/09/13 | 1,797 | 1,798 | 1,750 | 1,779 | 69 |
| 2010/09/10 | 1,740 | 1,810 | 1,732 | 1,735 | 119 |
| 2010/09/09 | 1,714 | 1,759 | 1,714 | 1,743 | 107 |
| 2010/09/08 | 1,730 | 1,740 | 1,651 | 1,714 | 341 |
| 2010/09/07 | 1,769 | 1,800 | 1,726 | 1,735 | 246 |
| 2010/09/06 | 1,713 | 1,770 | 1,713 | 1,770 | 61 |
| 2010/09/03 | 1,725 | 1,730 | 1,652 | 1,730 | 169 |
| 2010/09/02 | 1,680 | 1,715 | 1,680 | 1,711 | 79 |
| 2010/09/01 | 1,699 | 1,720 | 1,660 | 1,685 | 331 |
| 2010/08/31 | 1,720 | 1,720 | 1,651 | 1,684 | 319 |
| 2010/08/30 | 1,700 | 1,721 | 1,693 | 1,720 | 85 |
| 2010/08/27 | 1,634 | 1,697 | 1,634 | 1,689 | 52 |
| 2010/08/26 | 1,700 | 1,700 | 1,610 | 1,670 | 384 |
| 2010/08/25 | 1,730 | 1,736 | 1,701 | 1,724 | 270 |
| 2010/08/24 | 1,763 | 1,768 | 1,736 | 1,760 | 100 |
| 2010/08/23 | 1,824 | 1,829 | 1,709 | 1,789 | 297 |
| 2010/08/20 | 1,827 | 1,836 | 1,787 | 1,817 | 116 |
| 2010/08/19 | 1,770 | 1,809 | 1,721 | 1,787 | 126 |
| 2010/08/18 | 1,750 | 1,785 | 1,740 | 1,774 | 204 |
| 2010/08/17 | 1,750 | 1,795 | 1,731 | 1,745 | 220 |
| 2010/08/16 | 1,808 | 1,821 | 1,751 | 1,800 | 114 |
| 2010/08/13 | 1,850 | 1,871 | 1,751 | 1,838 | 389 |
| 2010/08/12 | 1,900 | 1,909 | 1,753 | 1,890 | 271 |
| 2010/08/11 | 1,975 | 1,975 | 1,898 | 1,925 | 322 |
| 2010/08/10 | 1,927 | 2,220 | 1,920 | 2,005 | 785 |
| 2010/08/09 | 1,933 | 1,934 | 1,900 | 1,906 | 136 |
| 2010/08/06 | 1,900 | 1,935 | 1,888 | 1,932 | 156 |
| 2010/08/05 | 1,970 | 1,970 | 1,868 | 1,868 | 114 |
| 2010/08/04 | 1,900 | 1,930 | 1,850 | 1,930 | 167 |
| 2010/08/03 | 2,000 | 2,030 | 1,810 | 1,968 | 510 |
| 2010/08/02 | 2,045 | 2,045 | 2,010 | 2,035 | 85 |
| 2010/07/30 | 2,045 | 2,045 | 2,007 | 2,016 | 125 |
| 2010/07/29 | 2,035 | 2,039 | 2,015 | 2,025 | 147 |
| 2010/07/28 | 2,021 | 2,048 | 2,019 | 2,048 | 90 |
| 2010/07/27 | 2,035 | 2,050 | 2,023 | 2,035 | 33 |
| 2010/07/26 | 2,037 | 2,044 | 1,985 | 2,018 | 61 |
| 2010/07/23 | 2,058 | 2,058 | 2,001 | 2,036 | 101 |
| 2010/07/22 | 2,018 | 2,060 | 2,015 | 2,015 | 70 |
| 2010/07/21 | 2,041 | 2,098 | 2,011 | 2,068 | 74 |
| 2010/07/20 | 2,098 | 2,098 | 2,035 | 2,070 | 61 |
| 2010/07/16 | 2,105 | 2,105 | 2,006 | 2,035 | 136 |
| 2010/07/15 | 2,073 | 2,140 | 2,073 | 2,135 | 86 |
| 2010/07/14 | 2,090 | 2,130 | 2,075 | 2,090 | 150 |
| 2010/07/13 | 2,085 | 2,125 | 2,085 | 2,090 | 43 |
| 2010/07/12 | 2,090 | 2,110 | 2,080 | 2,080 | 52 |
| 2010/07/09 | 2,065 | 2,095 | 2,050 | 2,094 | 62 |
| 2010/07/08 | 2,080 | 2,123 | 2,063 | 2,063 | 155 |
| 2010/07/07 | 2,075 | 2,130 | 2,063 | 2,130 | 101 |
| 2010/07/06 | 2,090 | 2,090 | 2,000 | 2,075 | 372 |
| 2010/07/05 | 2,189 | 2,189 | 2,083 | 2,140 | 90 |
| 2010/07/02 | 2,101 | 2,189 | 2,100 | 2,189 | 35 |
| 2010/07/01 | 2,170 | 2,190 | 2,090 | 2,149 | 50 |
| 2010/06/30 | 2,079 | 2,195 | 2,052 | 2,105 | 191 |
| 2010/06/29 | 2,294 | 2,294 | 2,090 | 2,100 | 487 |
| 2010/06/28 | 2,300 | 2,301 | 2,251 | 2,252 | 127 |
| 2010/06/25 | 2,393 | 2,393 | 2,245 | 2,291 | 340 |
| 2010/06/24 | 2,325 | 2,385 | 2,275 | 2,322 | 203 |
| 2010/06/23 | 2,350 | 2,350 | 2,252 | 2,328 | 159 |
| 2010/06/22 | 2,362 | 2,362 | 2,250 | 2,255 | 242 |
| 2010/06/21 | 2,445 | 2,445 | 2,267 | 2,312 | 194 |
| 2010/06/18 | 2,450 | 2,450 | 2,265 | 2,420 | 532 |
| 2010/06/17 | 2,159 | 2,450 | 2,159 | 2,400 | 1,717 |
| 2010/06/16 | 2,131 | 2,149 | 2,100 | 2,149 | 83 |
| 2010/06/15 | 2,086 | 2,139 | 2,050 | 2,139 | 192 |
| 2010/06/14 | 2,100 | 2,111 | 2,050 | 2,099 | 143 |
| 2010/06/11 | 2,061 | 2,135 | 2,061 | 2,097 | 149 |
| 2010/06/10 | 2,050 | 2,056 | 2,046 | 2,055 | 146 |
| 2010/06/09 | 2,055 | 2,073 | 2,020 | 2,050 | 189 |
| 2010/06/08 | 2,070 | 2,070 | 2,000 | 2,018 | 228 |
| 2010/06/07 | 2,051 | 2,107 | 2,006 | 2,090 | 205 |
| 2010/06/04 | 2,170 | 2,210 | 2,070 | 2,140 | 278 |
| 2010/06/03 | 2,050 | 2,160 | 2,050 | 2,101 | 216 |
| 2010/06/02 | 2,080 | 2,125 | 2,062 | 2,100 | 78 |
| 2010/06/01 | 2,150 | 2,150 | 2,066 | 2,080 | 116 |
| 2010/05/31 | 2,080 | 2,120 | 2,062 | 2,100 | 219 |
| 2010/05/28 | 2,005 | 2,150 | 2,005 | 2,080 | 224 |
| 2010/05/27 | 1,900 | 1,999 | 1,890 | 1,989 | 147 |
| 2010/05/26 | 1,865 | 1,900 | 1,860 | 1,891 | 382 |
| 2010/05/25 | 1,980 | 1,980 | 1,834 | 1,868 | 319 |
| 2010/05/24 | 2,012 | 2,064 | 1,970 | 1,986 | 291 |
| 2010/05/21 | 2,050 | 2,050 | 1,915 | 1,972 | 426 |
| 2010/05/20 | 2,180 | 2,180 | 2,062 | 2,073 | 199 |
| 2010/05/19 | 2,163 | 2,163 | 1,855 | 2,130 | 753 |
| 2010/05/18 | 2,365 | 2,370 | 2,084 | 2,185 | 614 |
| 2010/05/17 | 2,585 | 2,585 | 2,385 | 2,390 | 290 |
| 2010/05/14 | 2,616 | 2,638 | 2,584 | 2,584 | 258 |
| 2010/05/13 | 2,602 | 2,708 | 2,570 | 2,700 | 584 |
| 2010/05/12 | 2,650 | 2,650 | 2,600 | 2,614 | 209 |
| 2010/05/11 | 2,657 | 2,789 | 2,550 | 2,650 | 394 |
| 2010/05/10 | 2,657 | 2,710 | 2,650 | 2,655 | 286 |
| 2010/05/07 | 2,745 | 2,800 | 2,515 | 2,755 | 623 |
| 2010/05/06 | 2,750 | 3,100 | 2,731 | 2,885 | 1,297 |
| 2010/04/30 | 2,850 | 2,870 | 2,700 | 2,845 | 833 |
| 2010/04/28 | 2,720 | 2,800 | 2,570 | 2,800 | 935 |
| 2010/04/27 | 2,510 | 2,670 | 2,471 | 2,670 | 409 |
| 2010/04/26 | 2,549 | 2,559 | 2,500 | 2,523 | 423 |
| 2010/04/23 | 2,570 | 2,570 | 2,440 | 2,549 | 589 |
| 2010/04/22 | 2,509 | 2,560 | 2,470 | 2,560 | 152 |
| 2010/04/21 | 2,455 | 2,528 | 2,410 | 2,510 | 227 |
| 2010/04/20 | 2,400 | 2,564 | 2,375 | 2,455 | 421 |
| 2010/04/19 | 2,400 | 2,449 | 2,325 | 2,449 | 606 |
| 2010/04/16 | 2,565 | 2,599 | 2,450 | 2,450 | 588 |
| 2010/04/15 | 2,610 | 2,699 | 2,600 | 2,600 | 363 |
| 2010/04/14 | 2,500 | 2,670 | 2,500 | 2,639 | 824 |
| 2010/04/13 | 2,648 | 2,651 | 2,560 | 2,560 | 551 |
| 2010/04/12 | 2,507 | 2,700 | 2,488 | 2,628 | 1,655 |
| 2010/04/09 | 2,490 | 2,490 | 2,381 | 2,488 | 523 |
| 2010/04/08 | 2,340 | 2,440 | 2,227 | 2,440 | 791 |
| 2010/04/07 | 2,210 | 2,390 | 2,200 | 2,290 | 727 |
| 2010/04/06 | 2,176 | 2,210 | 2,143 | 2,210 | 246 |
| 2010/04/05 | 2,140 | 2,180 | 2,140 | 2,150 | 431 |
| 2010/04/02 | 2,150 | 2,170 | 2,150 | 2,165 | 91 |
| 2010/04/01 | 2,165 | 2,170 | 2,101 | 2,170 | 247 |
| 2010/03/31 | 2,170 | 2,200 | 2,146 | 2,158 | 676 |
| 2010/03/30 | 2,130 | 2,167 | 2,130 | 2,150 | 342 |
| 2010/03/29 | 2,130 | 2,138 | 2,080 | 2,133 | 89 |
| 2010/03/26 | 2,049 | 2,129 | 2,049 | 2,110 | 217 |
| 2010/03/25 | 2,030 | 2,100 | 2,030 | 2,099 | 481 |
| 2010/03/24 | 2,065 | 2,115 | 2,065 | 2,093 | 484 |
| 2010/03/23 | 2,100 | 2,115 | 2,052 | 2,115 | 247 |
| 2010/03/19 | 2,088 | 2,130 | 2,070 | 2,070 | 264 |
| 2010/03/18 | 2,121 | 2,140 | 2,086 | 2,086 | 355 |
| 2010/03/17 | 2,130 | 2,170 | 2,100 | 2,130 | 289 |
| 2010/03/16 | 2,150 | 2,170 | 2,121 | 2,150 | 156 |
| 2010/03/15 | 2,170 | 2,170 | 2,115 | 2,146 | 264 |
| 2010/03/12 | 2,056 | 2,149 | 2,056 | 2,145 | 215 |
| 2010/03/11 | 2,066 | 2,070 | 2,055 | 2,055 | 394 |
| 2010/03/10 | 2,080 | 2,148 | 2,062 | 2,080 | 64 |
| 2010/03/09 | 2,055 | 2,140 | 2,052 | 2,060 | 139 |
| 2010/03/08 | 2,120 | 2,120 | 2,041 | 2,051 | 255 |
| 2010/03/05 | 2,050 | 2,100 | 2,050 | 2,051 | 153 |
| 2010/03/04 | 2,003 | 2,085 | 2,003 | 2,055 | 227 |
| 2010/03/03 | 2,081 | 2,099 | 2,022 | 2,050 | 411 |
| 2010/03/02 | 2,090 | 2,100 | 2,060 | 2,099 | 227 |
| 2010/03/01 | 1,991 | 2,100 | 1,985 | 2,060 | 701 |
| 2010/02/26 | 1,987 | 1,987 | 1,953 | 1,956 | 99 |
| 2010/02/25 | 1,954 | 1,987 | 1,951 | 1,956 | 160 |
| 2010/02/24 | 1,950 | 1,990 | 1,940 | 1,953 | 241 |
| 2010/02/23 | 1,968 | 1,970 | 1,910 | 1,970 | 315 |
| 2010/02/22 | 1,945 | 1,948 | 1,920 | 1,943 | 302 |
| 2010/02/19 | 1,930 | 1,950 | 1,890 | 1,905 | 282 |
| 2010/02/18 | 1,870 | 1,980 | 1,870 | 1,930 | 654 |
| 2010/02/17 | 1,900 | 1,930 | 1,860 | 1,875 | 202 |
| 2010/02/16 | 1,903 | 1,903 | 1,822 | 1,898 | 437 |
| 2010/02/15 | 1,906 | 1,910 | 1,883 | 1,883 | 682 |
| 2010/02/12 | 1,904 | 1,940 | 1,887 | 1,900 | 249 |
| 2010/02/10 | 1,995 | 1,995 | 1,921 | 1,960 | 177 |
| 2010/02/09 | 1,870 | 2,000 | 1,830 | 1,955 | 2,189 |
| 2010/02/08 | 2,033 | 2,100 | 1,910 | 2,040 | 1,967 |
| 2010/02/05 | 2,190 | 2,262 | 2,000 | 2,170 | 4,174 |
| 2010/02/04 | 1,802 | 2,240 | 1,802 | 2,240 | 5,725 |
| 2010/02/03 | 1,824 | 1,840 | 1,824 | 1,840 | 12 |
| 2010/02/02 | 1,783 | 1,839 | 1,775 | 1,825 | 180 |
| 2010/02/01 | 1,820 | 1,823 | 1,782 | 1,782 | 63 |
| 2010/01/29 | 1,804 | 1,838 | 1,755 | 1,810 | 89 |
| 2010/01/28 | 1,802 | 1,840 | 1,788 | 1,840 | 49 |
| 2010/01/27 | 1,839 | 1,839 | 1,805 | 1,805 | 132 |
| 2010/01/26 | 1,830 | 1,898 | 1,812 | 1,839 | 317 |
| 2010/01/25 | 1,810 | 1,879 | 1,781 | 1,859 | 406 |
| 2010/01/22 | 1,910 | 1,910 | 1,801 | 1,879 | 233 |
| 2010/01/21 | 1,880 | 1,910 | 1,835 | 1,910 | 1,047 |
| 2010/01/20 | 1,993 | 1,993 | 1,850 | 1,912 | 540 |
| 2010/01/19 | 1,865 | 2,145 | 1,865 | 1,913 | 1,844 |
| 2010/01/18 | 1,810 | 1,849 | 1,810 | 1,849 | 168 |
| 2010/01/15 | 1,800 | 1,848 | 1,770 | 1,800 | 88 |
| 2010/01/14 | 1,750 | 1,840 | 1,750 | 1,770 | 425 |
| 2010/01/13 | 1,757 | 1,798 | 1,750 | 1,752 | 507 |
| 2010/01/12 | 1,769 | 1,790 | 1,735 | 1,790 | 326 |
| 2010/01/08 | 1,705 | 1,895 | 1,700 | 1,767 | 1,031 |
| 2010/01/07 | 1,707 | 1,799 | 1,684 | 1,728 | 768 |
| 2010/01/06 | 1,660 | 1,707 | 1,646 | 1,707 | 532 |
| 2010/01/05 | 1,699 | 1,699 | 1,655 | 1,669 | 306 |
| 2010/01/04 | 1,669 | 1,710 | 1,652 | 1,668 | 562 |