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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,450 | 1,450 | 1,341 | 1,394 | 307 |
| 2011/12/29 | 1,339 | 1,500 | 1,313 | 1,500 | 293 |
| 2011/12/28 | 1,406 | 1,406 | 1,317 | 1,330 | 199 |
| 2011/12/27 | 1,426 | 1,439 | 1,395 | 1,399 | 71 |
| 2011/12/26 | 1,461 | 1,590 | 1,432 | 1,456 | 181 |
| 2011/12/22 | 1,409 | 1,431 | 1,409 | 1,431 | 12 |
| 2011/12/21 | 1,391 | 1,470 | 1,390 | 1,415 | 65 |
| 2011/12/20 | 1,487 | 1,487 | 1,400 | 1,400 | 114 |
| 2011/12/19 | 1,390 | 1,397 | 1,390 | 1,397 | 18 |
| 2011/12/16 | 1,393 | 1,403 | 1,392 | 1,393 | 32 |
| 2011/12/15 | 1,407 | 1,419 | 1,400 | 1,400 | 133 |
| 2011/12/14 | 1,402 | 1,437 | 1,402 | 1,437 | 18 |
| 2011/12/13 | 1,460 | 1,480 | 1,382 | 1,412 | 144 |
| 2011/12/12 | 1,472 | 1,472 | 1,430 | 1,430 | 111 |
| 2011/12/09 | 1,482 | 1,490 | 1,470 | 1,477 | 78 |
| 2011/12/08 | 1,527 | 1,527 | 1,480 | 1,481 | 26 |
| 2011/12/07 | 1,478 | 1,540 | 1,478 | 1,502 | 50 |
| 2011/12/06 | 1,479 | 1,480 | 1,478 | 1,478 | 41 |
| 2011/12/05 | 1,595 | 1,595 | 1,500 | 1,500 | 67 |
| 2011/12/02 | 1,587 | 1,596 | 1,540 | 1,540 | 81 |
| 2011/12/01 | 1,620 | 1,620 | 1,575 | 1,616 | 16 |
| 2011/11/30 | 1,543 | 1,634 | 1,535 | 1,600 | 129 |
| 2011/11/29 | 1,618 | 1,618 | 1,521 | 1,580 | 737 |
| 2011/11/28 | 1,570 | 1,619 | 1,570 | 1,618 | 63 |
| 2011/11/25 | 1,616 | 1,616 | 1,516 | 1,615 | 226 |
| 2011/11/24 | 1,499 | 1,620 | 1,496 | 1,600 | 403 |
| 2011/11/22 | 1,580 | 1,580 | 1,506 | 1,506 | 39 |
| 2011/11/21 | 1,620 | 1,620 | 1,480 | 1,580 | 313 |
| 2011/11/18 | 1,450 | 1,560 | 1,450 | 1,550 | 460 |
| 2011/11/17 | 1,411 | 1,500 | 1,400 | 1,480 | 289 |
| 2011/11/16 | 1,385 | 1,550 | 1,385 | 1,549 | 310 |
| 2011/11/15 | 1,470 | 1,600 | 1,469 | 1,475 | 356 |
| 2011/11/14 | 1,437 | 1,490 | 1,422 | 1,471 | 380 |
| 2011/11/11 | 1,419 | 1,550 | 1,419 | 1,497 | 795 |
| 2011/11/10 | 1,340 | 1,640 | 1,250 | 1,639 | 2,288 |
| 2011/11/09 | 1,250 | 1,345 | 1,250 | 1,340 | 578 |
| 2011/11/08 | 1,260 | 1,285 | 1,192 | 1,285 | 1,019 |
| 2011/11/07 | 1,196 | 1,208 | 1,191 | 1,191 | 79 |
| 2011/11/04 | 1,240 | 1,244 | 1,180 | 1,196 | 308 |
| 2011/11/02 | 1,250 | 1,290 | 1,200 | 1,244 | 888 |
| 2011/11/01 | 1,197 | 1,480 | 1,160 | 1,300 | 4,053 |
| 2011/10/31 | 1,220 | 1,220 | 1,178 | 1,180 | 451 |
| 2011/10/28 | 1,211 | 1,211 | 1,156 | 1,160 | 294 |
| 2011/10/27 | 1,189 | 1,212 | 1,180 | 1,189 | 123 |
| 2011/10/26 | 1,195 | 1,199 | 1,182 | 1,189 | 42 |
| 2011/10/25 | 1,190 | 1,198 | 1,182 | 1,198 | 29 |
| 2011/10/24 | 1,213 | 1,213 | 1,193 | 1,195 | 62 |
| 2011/10/21 | 1,249 | 1,249 | 1,200 | 1,215 | 124 |
| 2011/10/20 | 1,229 | 1,229 | 1,200 | 1,226 | 120 |
| 2011/10/19 | 1,192 | 1,215 | 1,181 | 1,200 | 122 |
| 2011/10/18 | 1,196 | 1,218 | 1,180 | 1,200 | 58 |
| 2011/10/17 | 1,200 | 1,226 | 1,180 | 1,225 | 222 |
| 2011/10/14 | 1,169 | 1,210 | 1,169 | 1,190 | 106 |
| 2011/10/13 | 1,168 | 1,194 | 1,168 | 1,191 | 30 |
| 2011/10/12 | 1,126 | 1,280 | 1,125 | 1,197 | 281 |
| 2011/10/11 | 1,173 | 1,173 | 1,109 | 1,126 | 228 |
| 2011/10/07 | 1,199 | 1,199 | 1,179 | 1,179 | 16 |
| 2011/10/06 | 1,112 | 1,210 | 1,112 | 1,208 | 264 |
| 2011/10/05 | 1,111 | 1,129 | 1,108 | 1,123 | 477 |
| 2011/10/04 | 1,144 | 1,145 | 1,125 | 1,129 | 55 |
| 2011/10/03 | 1,132 | 1,165 | 1,132 | 1,151 | 49 |
| 2011/09/30 | 1,126 | 1,200 | 1,125 | 1,200 | 210 |
| 2011/09/29 | 1,110 | 1,195 | 1,109 | 1,184 | 123 |
| 2011/09/28 | 1,110 | 1,122 | 1,108 | 1,108 | 199 |
| 2011/09/27 | 1,121 | 1,121 | 1,108 | 1,109 | 268 |
| 2011/09/26 | 1,113 | 1,118 | 1,111 | 1,113 | 91 |
| 2011/09/22 | 1,112 | 1,130 | 1,111 | 1,112 | 376 |
| 2011/09/21 | 1,144 | 1,146 | 1,112 | 1,119 | 187 |
| 2011/09/20 | 1,150 | 1,150 | 1,125 | 1,130 | 157 |
| 2011/09/16 | 1,136 | 1,153 | 1,117 | 1,153 | 154 |
| 2011/09/15 | 1,130 | 1,189 | 1,130 | 1,150 | 278 |
| 2011/09/14 | 1,202 | 1,221 | 1,120 | 1,125 | 702 |
| 2011/09/13 | 1,207 | 1,245 | 1,170 | 1,217 | 172 |
| 2011/09/12 | 1,239 | 1,239 | 1,201 | 1,235 | 138 |
| 2011/09/09 | 1,247 | 1,247 | 1,210 | 1,213 | 121 |
| 2011/09/08 | 1,243 | 1,259 | 1,227 | 1,232 | 92 |
| 2011/09/07 | 1,268 | 1,273 | 1,218 | 1,273 | 411 |
| 2011/09/06 | 1,256 | 1,265 | 1,238 | 1,260 | 73 |
| 2011/09/05 | 1,250 | 1,269 | 1,234 | 1,256 | 123 |
| 2011/09/02 | 1,317 | 1,317 | 1,230 | 1,251 | 955 |
| 2011/09/01 | 1,303 | 1,336 | 1,300 | 1,317 | 90 |
| 2011/08/31 | 1,300 | 1,350 | 1,280 | 1,350 | 252 |
| 2011/08/30 | 1,271 | 1,339 | 1,271 | 1,339 | 107 |
| 2011/08/29 | 1,265 | 1,290 | 1,265 | 1,287 | 61 |
| 2011/08/26 | 1,269 | 1,298 | 1,265 | 1,269 | 166 |
| 2011/08/25 | 1,250 | 1,298 | 1,250 | 1,298 | 80 |
| 2011/08/24 | 1,269 | 1,280 | 1,250 | 1,250 | 102 |
| 2011/08/23 | 1,235 | 1,286 | 1,235 | 1,260 | 325 |
| 2011/08/22 | 1,334 | 1,334 | 1,256 | 1,295 | 115 |
| 2011/08/19 | 1,320 | 1,350 | 1,300 | 1,304 | 155 |
| 2011/08/18 | 1,323 | 1,339 | 1,300 | 1,318 | 53 |
| 2011/08/17 | 1,314 | 1,385 | 1,300 | 1,362 | 133 |
| 2011/08/16 | 1,306 | 1,329 | 1,282 | 1,329 | 125 |
| 2011/08/15 | 1,322 | 1,322 | 1,300 | 1,306 | 66 |
| 2011/08/12 | 1,283 | 1,292 | 1,256 | 1,292 | 125 |
| 2011/08/11 | 1,300 | 1,316 | 1,270 | 1,289 | 68 |
| 2011/08/10 | 1,333 | 1,347 | 1,300 | 1,321 | 98 |
| 2011/08/09 | 1,333 | 1,333 | 1,135 | 1,285 | 860 |
| 2011/08/08 | 1,342 | 1,356 | 1,333 | 1,333 | 225 |
| 2011/08/05 | 1,380 | 1,380 | 1,340 | 1,348 | 49 |
| 2011/08/04 | 1,385 | 1,394 | 1,333 | 1,390 | 549 |
| 2011/08/03 | 1,394 | 1,394 | 1,357 | 1,385 | 50 |
| 2011/08/02 | 1,405 | 1,405 | 1,367 | 1,399 | 45 |
| 2011/08/01 | 1,398 | 1,414 | 1,356 | 1,382 | 48 |
| 2011/07/29 | 1,390 | 1,398 | 1,341 | 1,382 | 82 |
| 2011/07/28 | 1,391 | 1,407 | 1,333 | 1,366 | 86 |
| 2011/07/27 | 1,404 | 1,404 | 1,356 | 1,395 | 115 |
| 2011/07/26 | 1,402 | 1,412 | 1,390 | 1,397 | 298 |
| 2011/07/25 | 1,412 | 1,415 | 1,390 | 1,400 | 86 |
| 2011/07/22 | 1,401 | 1,448 | 1,400 | 1,412 | 79 |
| 2011/07/21 | 1,405 | 1,425 | 1,400 | 1,400 | 49 |
| 2011/07/20 | 1,424 | 1,424 | 1,392 | 1,396 | 113 |
| 2011/07/19 | 1,395 | 1,405 | 1,395 | 1,396 | 202 |
| 2011/07/15 | 1,400 | 1,425 | 1,395 | 1,415 | 264 |
| 2011/07/14 | 1,437 | 1,437 | 1,400 | 1,402 | 334 |
| 2011/07/13 | 1,436 | 1,456 | 1,415 | 1,435 | 237 |
| 2011/07/12 | 1,485 | 1,485 | 1,441 | 1,473 | 92 |
| 2011/07/11 | 1,500 | 1,500 | 1,437 | 1,495 | 153 |
| 2011/07/08 | 1,493 | 1,570 | 1,420 | 1,500 | 417 |
| 2011/07/07 | 1,513 | 1,543 | 1,472 | 1,533 | 269 |
| 2011/07/06 | 1,635 | 1,635 | 1,460 | 1,550 | 549 |
| 2011/07/05 | 1,502 | 1,650 | 1,500 | 1,608 | 500 |
| 2011/07/04 | 1,377 | 1,580 | 1,367 | 1,580 | 816 |
| 2011/07/01 | 1,355 | 1,360 | 1,345 | 1,359 | 127 |
| 2011/06/30 | 1,355 | 1,355 | 1,335 | 1,346 | 107 |
| 2011/06/29 | 1,351 | 1,365 | 1,344 | 1,360 | 92 |
| 2011/06/28 | 1,334 | 1,348 | 1,334 | 1,347 | 21 |
| 2011/06/27 | 1,343 | 1,345 | 1,321 | 1,341 | 67 |
| 2011/06/24 | 1,344 | 1,344 | 1,322 | 1,329 | 50 |
| 2011/06/23 | 1,349 | 1,359 | 1,344 | 1,344 | 89 |
| 2011/06/22 | 1,336 | 1,354 | 1,336 | 1,347 | 39 |
| 2011/06/21 | 1,349 | 1,349 | 1,325 | 1,331 | 307 |
| 2011/06/20 | 1,370 | 1,370 | 1,335 | 1,336 | 211 |
| 2011/06/17 | 1,361 | 1,367 | 1,335 | 1,340 | 253 |
| 2011/06/16 | 1,360 | 1,372 | 1,350 | 1,370 | 93 |
| 2011/06/15 | 1,354 | 1,377 | 1,335 | 1,377 | 171 |
| 2011/06/14 | 1,377 | 1,377 | 1,345 | 1,355 | 113 |
| 2011/06/13 | 1,351 | 1,393 | 1,350 | 1,377 | 89 |
| 2011/06/10 | 1,343 | 1,435 | 1,341 | 1,367 | 189 |
| 2011/06/09 | 1,357 | 1,359 | 1,335 | 1,357 | 130 |
| 2011/06/08 | 1,355 | 1,372 | 1,355 | 1,357 | 22 |
| 2011/06/07 | 1,348 | 1,367 | 1,346 | 1,365 | 48 |
| 2011/06/06 | 1,376 | 1,388 | 1,346 | 1,346 | 249 |
| 2011/06/03 | 1,389 | 1,435 | 1,373 | 1,373 | 428 |
| 2011/06/02 | 1,395 | 1,395 | 1,371 | 1,371 | 24 |
| 2011/06/01 | 1,366 | 1,429 | 1,366 | 1,381 | 31 |
| 2011/05/31 | 1,365 | 1,385 | 1,363 | 1,363 | 64 |
| 2011/05/30 | 1,379 | 1,410 | 1,345 | 1,366 | 286 |
| 2011/05/27 | 1,384 | 1,388 | 1,360 | 1,379 | 57 |
| 2011/05/26 | 1,385 | 1,386 | 1,355 | 1,380 | 70 |
| 2011/05/25 | 1,377 | 1,377 | 1,330 | 1,355 | 107 |
| 2011/05/24 | 1,390 | 1,390 | 1,323 | 1,379 | 144 |
| 2011/05/23 | 1,420 | 1,420 | 1,371 | 1,371 | 27 |
| 2011/05/20 | 1,390 | 1,390 | 1,368 | 1,390 | 153 |
| 2011/05/19 | 1,398 | 1,480 | 1,362 | 1,364 | 262 |
| 2011/05/18 | 1,364 | 1,396 | 1,363 | 1,396 | 116 |
| 2011/05/17 | 1,364 | 1,397 | 1,364 | 1,364 | 268 |
| 2011/05/16 | 1,445 | 1,445 | 1,400 | 1,400 | 105 |
| 2011/05/13 | 1,469 | 1,469 | 1,440 | 1,441 | 9 |
| 2011/05/12 | 1,469 | 1,469 | 1,468 | 1,468 | 46 |
| 2011/05/11 | 1,466 | 1,466 | 1,403 | 1,425 | 55 |
| 2011/05/10 | 1,460 | 1,474 | 1,450 | 1,474 | 21 |
| 2011/05/09 | 1,482 | 1,500 | 1,415 | 1,478 | 173 |
| 2011/05/06 | 1,430 | 1,445 | 1,402 | 1,445 | 76 |
| 2011/05/02 | 1,399 | 1,440 | 1,391 | 1,440 | 176 |
| 2011/04/28 | 1,390 | 1,397 | 1,390 | 1,390 | 24 |
| 2011/04/27 | 1,372 | 1,408 | 1,360 | 1,390 | 82 |
| 2011/04/26 | 0 | 0 | 0 | 1,384 | 0 |
| 2011/04/25 | 1,374 | 1,399 | 1,374 | 1,384 | 158 |
| 2011/04/22 | 1,410 | 1,410 | 1,371 | 1,371 | 151 |
| 2011/04/21 | 1,427 | 1,427 | 1,370 | 1,419 | 173 |
| 2011/04/20 | 1,422 | 1,427 | 1,385 | 1,397 | 99 |
| 2011/04/19 | 1,389 | 1,400 | 1,375 | 1,392 | 78 |
| 2011/04/18 | 1,374 | 1,475 | 1,374 | 1,381 | 282 |
| 2011/04/15 | 1,401 | 1,431 | 1,385 | 1,422 | 98 |
| 2011/04/14 | 1,366 | 1,430 | 1,365 | 1,400 | 61 |
| 2011/04/13 | 1,356 | 1,389 | 1,300 | 1,386 | 153 |
| 2011/04/12 | 1,411 | 1,432 | 1,350 | 1,355 | 142 |
| 2011/04/11 | 1,381 | 1,480 | 1,380 | 1,410 | 107 |
| 2011/04/08 | 1,400 | 1,400 | 1,300 | 1,390 | 185 |
| 2011/04/07 | 1,398 | 1,400 | 1,364 | 1,399 | 44 |
| 2011/04/06 | 1,370 | 1,399 | 1,370 | 1,399 | 69 |
| 2011/04/05 | 1,450 | 1,450 | 1,370 | 1,400 | 299 |
| 2011/04/04 | 1,436 | 1,500 | 1,421 | 1,460 | 256 |
| 2011/04/01 | 1,443 | 1,443 | 1,400 | 1,420 | 139 |
| 2011/03/31 | 1,520 | 1,520 | 1,381 | 1,445 | 2,226 |
| 2011/03/30 | 1,411 | 1,508 | 1,411 | 1,508 | 152 |
| 2011/03/29 | 1,430 | 1,450 | 1,411 | 1,433 | 178 |
| 2011/03/28 | 1,508 | 1,508 | 1,423 | 1,435 | 295 |
| 2011/03/25 | 1,550 | 1,569 | 1,466 | 1,509 | 70 |
| 2011/03/24 | 1,500 | 1,595 | 1,500 | 1,543 | 286 |
| 2011/03/23 | 1,550 | 1,550 | 1,460 | 1,476 | 225 |
| 2011/03/22 | 1,497 | 1,530 | 1,422 | 1,480 | 515 |
| 2011/03/18 | 1,339 | 1,439 | 1,339 | 1,407 | 437 |
| 2011/03/17 | 1,310 | 1,399 | 1,159 | 1,369 | 431 |
| 2011/03/16 | 1,110 | 1,439 | 1,110 | 1,347 | 1,449 |
| 2011/03/15 | 1,640 | 1,640 | 1,200 | 1,200 | 1,570 |
| 2011/03/14 | 1,534 | 1,790 | 1,509 | 1,600 | 1,265 |
| 2011/03/11 | 1,852 | 1,859 | 1,821 | 1,854 | 58 |
| 2011/03/10 | 1,854 | 1,855 | 1,852 | 1,852 | 64 |
| 2011/03/09 | 1,881 | 1,881 | 1,852 | 1,852 | 37 |
| 2011/03/08 | 1,855 | 1,878 | 1,854 | 1,878 | 31 |
| 2011/03/07 | 1,870 | 1,901 | 1,862 | 1,862 | 35 |
| 2011/03/04 | 1,891 | 1,949 | 1,870 | 1,912 | 402 |
| 2011/03/03 | 1,853 | 1,891 | 1,853 | 1,891 | 17 |
| 2011/03/02 | 1,899 | 1,899 | 1,851 | 1,853 | 68 |
| 2011/03/01 | 1,880 | 1,898 | 1,841 | 1,890 | 315 |
| 2011/02/28 | 1,880 | 1,880 | 1,830 | 1,862 | 82 |
| 2011/02/25 | 1,835 | 1,873 | 1,835 | 1,860 | 208 |
| 2011/02/24 | 1,856 | 1,858 | 1,836 | 1,837 | 131 |
| 2011/02/23 | 1,870 | 1,889 | 1,854 | 1,860 | 114 |
| 2011/02/22 | 1,869 | 1,893 | 1,850 | 1,880 | 51 |
| 2011/02/21 | 1,875 | 1,895 | 1,845 | 1,870 | 248 |
| 2011/02/18 | 1,897 | 1,897 | 1,830 | 1,873 | 366 |
| 2011/02/17 | 1,898 | 1,898 | 1,851 | 1,886 | 204 |
| 2011/02/16 | 1,870 | 1,900 | 1,860 | 1,900 | 121 |
| 2011/02/15 | 1,931 | 1,940 | 1,800 | 1,870 | 964 |
| 2011/02/14 | 1,990 | 1,990 | 1,902 | 1,917 | 411 |
| 2011/02/10 | 2,000 | 2,040 | 1,921 | 1,995 | 363 |
| 2011/02/09 | 2,041 | 2,090 | 1,955 | 2,049 | 264 |
| 2011/02/08 | 1,994 | 2,010 | 1,961 | 2,010 | 218 |
| 2011/02/07 | 1,999 | 2,000 | 1,920 | 1,998 | 244 |
| 2011/02/04 | 1,948 | 1,979 | 1,948 | 1,979 | 285 |
| 2011/02/03 | 1,948 | 1,995 | 1,948 | 1,955 | 90 |
| 2011/02/02 | 1,951 | 1,999 | 1,903 | 1,975 | 246 |
| 2011/02/01 | 1,930 | 1,976 | 1,901 | 1,950 | 251 |
| 2011/01/31 | 1,950 | 1,969 | 1,950 | 1,953 | 407 |
| 2011/01/28 | 2,057 | 2,120 | 1,980 | 1,998 | 777 |
| 2011/01/27 | 2,110 | 2,110 | 2,011 | 2,051 | 313 |
| 2011/01/26 | 2,084 | 2,160 | 2,078 | 2,160 | 73 |
| 2011/01/25 | 2,101 | 2,175 | 2,020 | 2,122 | 321 |
| 2011/01/24 | 2,022 | 2,180 | 2,022 | 2,149 | 238 |
| 2011/01/21 | 2,038 | 2,100 | 2,000 | 2,065 | 445 |
| 2011/01/20 | 2,145 | 2,145 | 2,040 | 2,085 | 205 |
| 2011/01/19 | 2,073 | 2,154 | 2,073 | 2,100 | 928 |
| 2011/01/18 | 2,051 | 2,142 | 2,000 | 2,100 | 316 |
| 2011/01/17 | 2,128 | 2,129 | 2,066 | 2,066 | 185 |
| 2011/01/14 | 2,013 | 2,150 | 1,981 | 2,129 | 623 |
| 2011/01/13 | 1,921 | 2,154 | 1,919 | 2,063 | 1,378 |
| 2011/01/12 | 1,950 | 1,990 | 1,910 | 1,915 | 1,686 |
| 2011/01/11 | 1,952 | 1,998 | 1,950 | 1,962 | 133 |
| 2011/01/07 | 2,010 | 2,010 | 1,940 | 2,000 | 369 |
| 2011/01/06 | 1,990 | 2,025 | 1,971 | 1,980 | 115 |
| 2011/01/05 | 2,040 | 2,040 | 1,908 | 1,960 | 262 |
| 2011/01/04 | 1,939 | 2,049 | 1,938 | 2,049 | 547 |