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 |
|---|---|---|---|---|---|
| 2012/12/28 | 2,999 | 3,400 | 2,965 | 3,220 | 10,138 |
| 2012/12/27 | 3,365 | 3,450 | 2,915 | 2,969 | 13,033 |
| 2012/12/26 | 3,440 | 4,595 | 3,370 | 3,575 | 30,806 |
| 2012/12/25 | 4,070 | 4,070 | 4,070 | 4,070 | 1,772 |
| 2012/12/21 | 3,370 | 3,370 | 3,365 | 3,370 | 3,889 |
| 2012/12/20 | 2,270 | 2,870 | 2,200 | 2,870 | 10,978 |
| 2012/12/19 | 1,977 | 2,370 | 1,977 | 2,370 | 6,511 |
| 2012/12/18 | 1,953 | 1,970 | 1,929 | 1,970 | 204 |
| 2012/12/17 | 1,950 | 1,990 | 1,911 | 1,978 | 496 |
| 2012/12/14 | 1,960 | 1,964 | 1,901 | 1,901 | 181 |
| 2012/12/13 | 1,988 | 1,988 | 1,926 | 1,960 | 151 |
| 2012/12/12 | 2,004 | 2,044 | 1,911 | 1,990 | 1,394 |
| 2012/12/11 | 2,070 | 2,144 | 2,010 | 2,085 | 1,281 |
| 2012/12/10 | 1,897 | 2,080 | 1,895 | 2,048 | 1,122 |
| 2012/12/07 | 1,879 | 1,909 | 1,848 | 1,895 | 320 |
| 2012/12/06 | 1,887 | 1,890 | 1,830 | 1,879 | 202 |
| 2012/12/05 | 1,889 | 1,893 | 1,845 | 1,889 | 79 |
| 2012/12/04 | 1,850 | 1,900 | 1,830 | 1,889 | 238 |
| 2012/12/03 | 1,820 | 1,900 | 1,820 | 1,832 | 234 |
| 2012/11/30 | 1,879 | 1,950 | 1,785 | 1,820 | 912 |
| 2012/11/29 | 1,840 | 1,850 | 1,812 | 1,850 | 423 |
| 2012/11/28 | 1,851 | 1,851 | 1,824 | 1,840 | 43 |
| 2012/11/27 | 1,837 | 1,850 | 1,800 | 1,830 | 197 |
| 2012/11/26 | 1,814 | 1,878 | 1,814 | 1,877 | 451 |
| 2012/11/22 | 1,868 | 1,890 | 1,809 | 1,820 | 346 |
| 2012/11/21 | 1,830 | 1,863 | 1,800 | 1,828 | 390 |
| 2012/11/20 | 1,875 | 1,897 | 1,820 | 1,867 | 333 |
| 2012/11/19 | 1,844 | 1,989 | 1,830 | 1,875 | 834 |
| 2012/11/16 | 1,801 | 1,844 | 1,781 | 1,844 | 655 |
| 2012/11/15 | 1,800 | 1,890 | 1,759 | 1,848 | 784 |
| 2012/11/14 | 1,880 | 1,880 | 1,801 | 1,880 | 550 |
| 2012/11/13 | 1,911 | 1,950 | 1,821 | 1,851 | 380 |
| 2012/11/12 | 1,864 | 1,985 | 1,864 | 1,911 | 681 |
| 2012/11/09 | 1,780 | 1,825 | 1,737 | 1,824 | 289 |
| 2012/11/08 | 1,802 | 1,842 | 1,700 | 1,700 | 365 |
| 2012/11/07 | 1,845 | 1,847 | 1,801 | 1,801 | 301 |
| 2012/11/06 | 1,840 | 1,840 | 1,801 | 1,811 | 106 |
| 2012/11/05 | 1,769 | 1,880 | 1,769 | 1,800 | 977 |
| 2012/11/02 | 1,749 | 1,770 | 1,715 | 1,770 | 318 |
| 2012/11/01 | 1,732 | 1,770 | 1,701 | 1,749 | 176 |
| 2012/10/31 | 1,715 | 1,780 | 1,715 | 1,731 | 119 |
| 2012/10/30 | 1,800 | 1,800 | 1,660 | 1,751 | 434 |
| 2012/10/29 | 1,700 | 1,780 | 1,700 | 1,780 | 152 |
| 2012/10/26 | 1,770 | 1,798 | 1,730 | 1,798 | 173 |
| 2012/10/25 | 1,750 | 1,790 | 1,702 | 1,760 | 512 |
| 2012/10/24 | 1,698 | 1,749 | 1,695 | 1,748 | 430 |
| 2012/10/23 | 1,698 | 1,700 | 1,666 | 1,700 | 49 |
| 2012/10/22 | 1,620 | 1,690 | 1,610 | 1,685 | 214 |
| 2012/10/19 | 1,658 | 1,659 | 1,641 | 1,642 | 67 |
| 2012/10/18 | 1,642 | 1,659 | 1,640 | 1,641 | 49 |
| 2012/10/17 | 1,657 | 1,659 | 1,635 | 1,659 | 35 |
| 2012/10/16 | 1,655 | 1,657 | 1,627 | 1,657 | 24 |
| 2012/10/15 | 1,660 | 1,660 | 1,625 | 1,659 | 29 |
| 2012/10/12 | 1,650 | 1,659 | 1,630 | 1,655 | 42 |
| 2012/10/11 | 1,660 | 1,660 | 1,628 | 1,628 | 23 |
| 2012/10/10 | 1,678 | 1,678 | 1,634 | 1,670 | 104 |
| 2012/10/09 | 1,640 | 1,640 | 1,615 | 1,635 | 35 |
| 2012/10/05 | 1,621 | 1,638 | 1,617 | 1,632 | 439 |
| 2012/10/04 | 1,612 | 1,613 | 1,570 | 1,611 | 120 |
| 2012/10/03 | 1,572 | 1,600 | 1,572 | 1,597 | 90 |
| 2012/10/02 | 1,638 | 1,646 | 1,552 | 1,609 | 119 |
| 2012/10/01 | 1,590 | 1,646 | 1,590 | 1,638 | 137 |
| 2012/09/28 | 1,615 | 1,655 | 1,606 | 1,639 | 79 |
| 2012/09/27 | 1,634 | 1,660 | 1,605 | 1,611 | 63 |
| 2012/09/26 | 1,648 | 1,688 | 1,605 | 1,688 | 59 |
| 2012/09/25 | 1,690 | 1,690 | 1,631 | 1,652 | 135 |
| 2012/09/24 | 1,670 | 1,670 | 1,605 | 1,630 | 137 |
| 2012/09/21 | 1,677 | 1,677 | 1,601 | 1,650 | 169 |
| 2012/09/20 | 1,585 | 1,650 | 1,585 | 1,650 | 111 |
| 2012/09/19 | 1,589 | 1,636 | 1,581 | 1,625 | 120 |
| 2012/09/18 | 1,580 | 1,598 | 1,555 | 1,590 | 338 |
| 2012/09/14 | 1,531 | 1,599 | 1,531 | 1,580 | 215 |
| 2012/09/13 | 1,530 | 1,593 | 1,521 | 1,531 | 185 |
| 2012/09/12 | 1,574 | 1,607 | 1,502 | 1,570 | 212 |
| 2012/09/11 | 1,600 | 1,620 | 1,600 | 1,614 | 55 |
| 2012/09/10 | 1,602 | 1,607 | 1,553 | 1,607 | 93 |
| 2012/09/07 | 1,595 | 1,609 | 1,551 | 1,562 | 208 |
| 2012/09/06 | 1,487 | 1,593 | 1,487 | 1,588 | 1,004 |
| 2012/09/05 | 1,612 | 1,650 | 1,607 | 1,607 | 104 |
| 2012/09/04 | 1,606 | 1,660 | 1,606 | 1,622 | 127 |
| 2012/09/03 | 1,600 | 1,695 | 1,600 | 1,664 | 265 |
| 2012/08/31 | 1,610 | 1,648 | 1,595 | 1,639 | 688 |
| 2012/08/30 | 1,680 | 1,683 | 1,610 | 1,630 | 737 |
| 2012/08/29 | 1,663 | 1,729 | 1,650 | 1,701 | 350 |
| 2012/08/28 | 1,712 | 1,729 | 1,600 | 1,680 | 675 |
| 2012/08/27 | 1,790 | 1,790 | 1,706 | 1,735 | 226 |
| 2012/08/24 | 1,800 | 1,800 | 1,730 | 1,787 | 606 |
| 2012/08/23 | 1,880 | 1,900 | 1,758 | 1,789 | 2,404 |
| 2012/08/22 | 2,114 | 2,225 | 1,770 | 1,850 | 11,674 |
| 2012/08/21 | 2,064 | 2,064 | 2,064 | 2,064 | 2,586 |
| 2012/08/20 | 1,627 | 1,667 | 1,627 | 1,664 | 55 |
| 2012/08/17 | 1,705 | 1,709 | 1,680 | 1,707 | 196 |
| 2012/08/16 | 1,707 | 1,707 | 1,650 | 1,706 | 42 |
| 2012/08/15 | 1,680 | 1,707 | 1,675 | 1,706 | 159 |
| 2012/08/14 | 1,680 | 1,715 | 1,680 | 1,710 | 16 |
| 2012/08/13 | 1,680 | 1,680 | 1,680 | 1,680 | 7 |
| 2012/08/10 | 1,728 | 1,734 | 1,689 | 1,734 | 170 |
| 2012/08/09 | 1,729 | 1,729 | 1,653 | 1,722 | 211 |
| 2012/08/08 | 1,725 | 1,730 | 1,701 | 1,717 | 158 |
| 2012/08/07 | 1,720 | 1,720 | 1,720 | 1,720 | 6 |
| 2012/08/06 | 1,692 | 1,739 | 1,670 | 1,715 | 66 |
| 2012/08/03 | 1,628 | 1,695 | 1,611 | 1,695 | 52 |
| 2012/08/02 | 1,688 | 1,688 | 1,585 | 1,650 | 241 |
| 2012/08/01 | 1,632 | 1,694 | 1,614 | 1,694 | 87 |
| 2012/07/31 | 1,735 | 1,735 | 1,615 | 1,655 | 643 |
| 2012/07/30 | 1,695 | 1,743 | 1,690 | 1,703 | 299 |
| 2012/07/27 | 1,570 | 1,698 | 1,570 | 1,695 | 81 |
| 2012/07/26 | 1,557 | 1,580 | 1,553 | 1,570 | 104 |
| 2012/07/25 | 1,650 | 1,784 | 1,550 | 1,550 | 556 |
| 2012/07/24 | 1,620 | 1,660 | 1,554 | 1,570 | 87 |
| 2012/07/23 | 1,650 | 1,677 | 1,621 | 1,621 | 95 |
| 2012/07/20 | 1,620 | 1,710 | 1,620 | 1,660 | 104 |
| 2012/07/19 | 1,729 | 1,745 | 1,673 | 1,680 | 105 |
| 2012/07/18 | 1,705 | 1,730 | 1,668 | 1,730 | 192 |
| 2012/07/17 | 1,692 | 1,712 | 1,669 | 1,700 | 78 |
| 2012/07/13 | 1,698 | 1,700 | 1,630 | 1,692 | 62 |
| 2012/07/12 | 1,701 | 1,718 | 1,620 | 1,698 | 101 |
| 2012/07/11 | 1,734 | 1,734 | 1,681 | 1,700 | 33 |
| 2012/07/10 | 1,705 | 1,728 | 1,660 | 1,728 | 204 |
| 2012/07/09 | 1,687 | 1,690 | 1,661 | 1,665 | 84 |
| 2012/07/06 | 1,726 | 1,727 | 1,607 | 1,699 | 435 |
| 2012/07/05 | 1,735 | 1,740 | 1,727 | 1,730 | 70 |
| 2012/07/04 | 1,730 | 1,740 | 1,725 | 1,737 | 43 |
| 2012/07/03 | 1,706 | 1,782 | 1,700 | 1,744 | 289 |
| 2012/07/02 | 1,800 | 1,800 | 1,690 | 1,790 | 879 |
| 2012/06/29 | 1,763 | 1,920 | 1,763 | 1,800 | 646 |
| 2012/06/28 | 1,765 | 1,795 | 1,760 | 1,762 | 52 |
| 2012/06/27 | 1,805 | 1,820 | 1,767 | 1,769 | 51 |
| 2012/06/26 | 1,764 | 1,849 | 1,764 | 1,805 | 42 |
| 2012/06/25 | 1,890 | 1,890 | 1,769 | 1,800 | 436 |
| 2012/06/22 | 1,751 | 1,780 | 1,745 | 1,770 | 128 |
| 2012/06/21 | 1,799 | 1,840 | 1,700 | 1,830 | 216 |
| 2012/06/20 | 1,750 | 1,849 | 1,743 | 1,845 | 263 |
| 2012/06/19 | 1,752 | 1,794 | 1,750 | 1,790 | 267 |
| 2012/06/18 | 1,758 | 1,790 | 1,741 | 1,749 | 134 |
| 2012/06/15 | 1,800 | 1,800 | 1,696 | 1,750 | 122 |
| 2012/06/14 | 1,800 | 1,808 | 1,765 | 1,800 | 27 |
| 2012/06/13 | 1,781 | 1,821 | 1,731 | 1,818 | 49 |
| 2012/06/12 | 1,779 | 1,837 | 1,679 | 1,837 | 428 |
| 2012/06/11 | 1,830 | 1,900 | 1,718 | 1,899 | 422 |
| 2012/06/08 | 1,734 | 2,000 | 1,673 | 1,890 | 813 |
| 2012/06/07 | 1,658 | 1,689 | 1,651 | 1,675 | 147 |
| 2012/06/06 | 1,720 | 1,740 | 1,630 | 1,698 | 572 |
| 2012/06/05 | 1,604 | 1,779 | 1,602 | 1,760 | 378 |
| 2012/06/04 | 1,600 | 1,700 | 1,600 | 1,601 | 785 |
| 2012/06/01 | 1,856 | 1,880 | 1,550 | 1,680 | 2,196 |
| 2012/05/31 | 2,060 | 2,340 | 1,722 | 1,856 | 6,389 |
| 2012/05/30 | 1,645 | 2,085 | 1,645 | 2,010 | 2,520 |
| 2012/05/29 | 1,650 | 1,685 | 1,650 | 1,685 | 19 |
| 2012/05/28 | 1,685 | 1,720 | 1,430 | 1,675 | 104 |
| 2012/05/25 | 1,784 | 1,785 | 1,666 | 1,700 | 141 |
| 2012/05/24 | 1,700 | 1,779 | 1,682 | 1,700 | 739 |
| 2012/05/23 | 1,702 | 1,749 | 1,671 | 1,701 | 90 |
| 2012/05/22 | 1,666 | 1,780 | 1,666 | 1,750 | 158 |
| 2012/05/21 | 1,719 | 1,748 | 1,641 | 1,681 | 72 |
| 2012/05/18 | 1,688 | 1,799 | 1,619 | 1,799 | 194 |
| 2012/05/17 | 1,658 | 1,742 | 1,631 | 1,693 | 63 |
| 2012/05/16 | 1,636 | 1,760 | 1,580 | 1,698 | 256 |
| 2012/05/15 | 1,610 | 1,760 | 1,500 | 1,716 | 344 |
| 2012/05/14 | 1,650 | 1,800 | 1,650 | 1,701 | 54 |
| 2012/05/11 | 1,660 | 1,669 | 1,649 | 1,650 | 116 |
| 2012/05/10 | 1,716 | 1,730 | 1,649 | 1,661 | 464 |
| 2012/05/09 | 1,830 | 1,830 | 1,752 | 1,756 | 60 |
| 2012/05/08 | 1,764 | 1,791 | 1,760 | 1,791 | 166 |
| 2012/05/07 | 1,763 | 1,770 | 1,753 | 1,769 | 48 |
| 2012/05/02 | 1,780 | 1,800 | 1,770 | 1,780 | 264 |
| 2012/05/01 | 1,900 | 1,900 | 1,780 | 1,812 | 566 |
| 2012/04/27 | 1,935 | 1,955 | 1,870 | 1,915 | 437 |
| 2012/04/26 | 1,959 | 2,007 | 1,913 | 1,965 | 771 |
| 2012/04/25 | 2,200 | 2,200 | 1,905 | 2,009 | 2,437 |
| 2012/04/24 | 1,900 | 2,299 | 1,890 | 2,180 | 1,793 |
| 2012/04/23 | 1,938 | 1,987 | 1,820 | 1,987 | 257 |
| 2012/04/20 | 1,840 | 1,930 | 1,775 | 1,930 | 871 |
| 2012/04/19 | 1,670 | 1,920 | 1,640 | 1,920 | 750 |
| 2012/04/18 | 1,643 | 1,718 | 1,608 | 1,718 | 250 |
| 2012/04/17 | 1,739 | 1,800 | 1,630 | 1,635 | 421 |
| 2012/04/16 | 1,687 | 1,730 | 1,687 | 1,730 | 725 |
| 2012/04/13 | 1,625 | 1,675 | 1,625 | 1,675 | 195 |
| 2012/04/12 | 1,597 | 1,637 | 1,596 | 1,637 | 252 |
| 2012/04/11 | 1,604 | 1,655 | 1,580 | 1,601 | 390 |
| 2012/04/10 | 1,601 | 1,700 | 1,580 | 1,612 | 769 |
| 2012/04/09 | 1,641 | 1,662 | 1,600 | 1,620 | 346 |
| 2012/04/06 | 1,642 | 1,700 | 1,630 | 1,649 | 308 |
| 2012/04/05 | 1,700 | 1,761 | 1,601 | 1,660 | 1,011 |
| 2012/04/04 | 1,685 | 1,888 | 1,611 | 1,820 | 2,789 |
| 2012/04/03 | 1,560 | 1,650 | 1,505 | 1,650 | 612 |
| 2012/04/02 | 1,523 | 1,600 | 1,523 | 1,536 | 30 |
| 2012/03/30 | 1,568 | 1,568 | 1,520 | 1,523 | 124 |
| 2012/03/29 | 1,533 | 1,533 | 1,493 | 1,528 | 20 |
| 2012/03/28 | 1,487 | 1,544 | 1,487 | 1,516 | 49 |
| 2012/03/27 | 1,570 | 1,590 | 1,500 | 1,510 | 383 |
| 2012/03/26 | 1,510 | 1,550 | 1,472 | 1,530 | 598 |
| 2012/03/23 | 1,581 | 1,581 | 1,514 | 1,549 | 309 |
| 2012/03/22 | 1,645 | 1,645 | 1,500 | 1,501 | 531 |
| 2012/03/21 | 1,620 | 1,659 | 1,574 | 1,575 | 424 |
| 2012/03/19 | 1,685 | 1,795 | 1,561 | 1,660 | 891 |
| 2012/03/16 | 1,650 | 1,650 | 1,560 | 1,630 | 1,252 |
| 2012/03/15 | 1,480 | 1,750 | 1,461 | 1,700 | 3,350 |
| 2012/03/14 | 1,450 | 1,486 | 1,430 | 1,450 | 435 |
| 2012/03/13 | 1,465 | 1,480 | 1,432 | 1,432 | 180 |
| 2012/03/12 | 1,453 | 1,465 | 1,428 | 1,458 | 363 |
| 2012/03/09 | 1,420 | 1,465 | 1,420 | 1,449 | 217 |
| 2012/03/08 | 1,425 | 1,435 | 1,410 | 1,413 | 397 |
| 2012/03/07 | 1,423 | 1,479 | 1,416 | 1,437 | 371 |
| 2012/03/06 | 1,420 | 1,510 | 1,420 | 1,426 | 318 |
| 2012/03/05 | 1,443 | 1,450 | 1,426 | 1,426 | 29 |
| 2012/03/02 | 1,445 | 1,445 | 1,420 | 1,443 | 133 |
| 2012/03/01 | 1,446 | 1,449 | 1,421 | 1,448 | 57 |
| 2012/02/29 | 1,429 | 1,469 | 1,410 | 1,446 | 450 |
| 2012/02/28 | 1,426 | 1,429 | 1,411 | 1,426 | 161 |
| 2012/02/27 | 1,435 | 1,454 | 1,426 | 1,426 | 140 |
| 2012/02/24 | 1,421 | 1,447 | 1,420 | 1,447 | 114 |
| 2012/02/23 | 1,428 | 1,440 | 1,420 | 1,440 | 80 |
| 2012/02/22 | 1,450 | 1,470 | 1,393 | 1,424 | 364 |
| 2012/02/21 | 1,445 | 1,460 | 1,421 | 1,454 | 44 |
| 2012/02/20 | 1,475 | 1,475 | 1,415 | 1,454 | 151 |
| 2012/02/17 | 1,403 | 1,435 | 1,403 | 1,435 | 39 |
| 2012/02/16 | 1,430 | 1,444 | 1,409 | 1,420 | 29 |
| 2012/02/15 | 1,459 | 1,459 | 1,370 | 1,430 | 186 |
| 2012/02/14 | 1,480 | 1,480 | 1,450 | 1,469 | 64 |
| 2012/02/13 | 1,400 | 1,490 | 1,400 | 1,450 | 245 |
| 2012/02/10 | 1,402 | 1,414 | 1,400 | 1,402 | 53 |
| 2012/02/09 | 1,388 | 1,425 | 1,388 | 1,425 | 85 |
| 2012/02/08 | 1,415 | 1,459 | 1,350 | 1,389 | 351 |
| 2012/02/07 | 1,420 | 1,450 | 1,410 | 1,414 | 103 |
| 2012/02/06 | 1,461 | 1,462 | 1,407 | 1,419 | 291 |
| 2012/02/03 | 1,460 | 1,475 | 1,460 | 1,461 | 32 |
| 2012/02/02 | 1,460 | 1,482 | 1,450 | 1,482 | 15 |
| 2012/02/01 | 1,500 | 1,512 | 1,411 | 1,500 | 231 |
| 2012/01/31 | 1,473 | 1,499 | 1,432 | 1,499 | 42 |
| 2012/01/30 | 1,509 | 1,511 | 1,491 | 1,500 | 82 |
| 2012/01/27 | 1,492 | 1,492 | 1,492 | 1,492 | 20 |
| 2012/01/26 | 1,493 | 1,493 | 1,422 | 1,492 | 49 |
| 2012/01/25 | 1,498 | 1,498 | 1,450 | 1,498 | 142 |
| 2012/01/24 | 1,480 | 1,498 | 1,411 | 1,497 | 94 |
| 2012/01/23 | 1,466 | 1,480 | 1,406 | 1,480 | 118 |
| 2012/01/20 | 1,465 | 1,465 | 1,386 | 1,450 | 485 |
| 2012/01/19 | 1,460 | 1,460 | 1,360 | 1,430 | 152 |
| 2012/01/18 | 1,377 | 1,467 | 1,377 | 1,460 | 325 |
| 2012/01/17 | 1,275 | 1,467 | 1,275 | 1,467 | 531 |
| 2012/01/16 | 1,262 | 1,322 | 1,262 | 1,274 | 164 |
| 2012/01/13 | 1,305 | 1,360 | 1,261 | 1,349 | 218 |
| 2012/01/12 | 1,299 | 1,300 | 1,255 | 1,280 | 157 |
| 2012/01/11 | 1,332 | 1,340 | 1,310 | 1,311 | 79 |
| 2012/01/10 | 1,350 | 1,350 | 1,260 | 1,300 | 235 |
| 2012/01/06 | 1,331 | 1,362 | 1,331 | 1,362 | 11 |
| 2012/01/05 | 1,336 | 1,372 | 1,330 | 1,331 | 117 |
| 2012/01/04 | 1,400 | 1,400 | 1,330 | 1,333 | 225 |