エリアリンク(8914)の株価時系列情報
エリアリンク(8914)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 420,000 | 420,000 | 420,000 | 420,000 | 23 |
| 2003/12/29 | 420,000 | 424,992 | 420,000 | 420,000 | 50 |
| 2003/12/26 | 392,992 | 420,000 | 384,992 | 420,000 | 156 |
| 2003/12/25 | 363,008 | 404,992 | 360,992 | 388,000 | 135 |
| 2003/12/25 | 1 -> 2.00 分割 | ||||
| 2003/12/24 | 716,992 | 724,992 | 710,976 | 720,000 | 203 |
| 2003/12/22 | 729,984 | 729,984 | 715,008 | 720,000 | 54 |
| 2003/12/19 | 720,000 | 729,984 | 702,976 | 724,992 | 119 |
| 2003/12/18 | 724,992 | 724,992 | 697,984 | 715,008 | 62 |
| 2003/12/17 | 740,032 | 740,032 | 720,000 | 721,984 | 86 |
| 2003/12/16 | 699,008 | 729,984 | 689,984 | 729,984 | 113 |
| 2003/12/15 | 720,000 | 729,984 | 700,032 | 708,992 | 51 |
| 2003/12/12 | 700,032 | 710,016 | 694,976 | 710,016 | 51 |
| 2003/12/11 | 710,976 | 715,008 | 689,984 | 705,024 | 47 |
| 2003/12/10 | 680,000 | 715,008 | 680,000 | 715,008 | 148 |
| 2003/12/09 | 638,016 | 683,008 | 625,024 | 680,000 | 54 |
| 2003/12/08 | 630,016 | 638,016 | 612,032 | 638,016 | 32 |
| 2003/12/05 | 620,032 | 630,016 | 609,984 | 630,016 | 49 |
| 2003/12/04 | 630,976 | 640,000 | 625,024 | 625,024 | 21 |
| 2003/12/03 | 649,984 | 654,976 | 630,976 | 630,976 | 23 |
| 2003/12/02 | 678,976 | 678,976 | 641,984 | 641,984 | 34 |
| 2003/12/01 | 672,000 | 672,000 | 641,984 | 659,008 | 36 |
| 2003/11/28 | 681,984 | 681,984 | 635,008 | 668,992 | 31 |
| 2003/11/27 | 680,000 | 689,984 | 660,032 | 681,984 | 41 |
| 2003/11/26 | 649,984 | 678,976 | 649,984 | 670,016 | 57 |
| 2003/11/25 | 643,008 | 649,984 | 632,000 | 640,000 | 28 |
| 2003/11/21 | 609,984 | 630,016 | 604,032 | 625,984 | 30 |
| 2003/11/20 | 620,032 | 630,016 | 611,008 | 628,992 | 27 |
| 2003/11/19 | 620,032 | 620,032 | 600,000 | 609,984 | 41 |
| 2003/11/18 | 649,984 | 649,984 | 609,984 | 635,008 | 34 |
| 2003/11/17 | 702,016 | 704,000 | 640,000 | 644,992 | 143 |
| 2003/11/14 | 710,016 | 712,000 | 692,032 | 692,032 | 29 |
| 2003/11/13 | 720,000 | 740,032 | 705,024 | 705,024 | 43 |
| 2003/11/12 | 700,032 | 708,992 | 681,984 | 708,992 | 49 |
| 2003/11/11 | 769,984 | 769,984 | 684,992 | 700,032 | 120 |
| 2003/11/10 | 803,008 | 803,008 | 769,984 | 782,016 | 83 |
| 2003/11/07 | 803,008 | 808,000 | 782,976 | 804,992 | 85 |
| 2003/11/06 | 788,032 | 838,976 | 774,976 | 788,992 | 149 |
| 2003/11/05 | 806,976 | 806,976 | 769,984 | 780,032 | 111 |
| 2003/11/04 | 846,016 | 846,016 | 793,024 | 809,024 | 318 |
| 2003/10/31 | 956,032 | 960,000 | 846,016 | 846,016 | 930 |
| 2003/10/30 | 876,032 | 910,016 | 870,016 | 910,016 | 296 |
| 2003/10/29 | 840,000 | 860,032 | 825,984 | 846,016 | 197 |
| 2003/10/28 | 798,976 | 849,984 | 769,984 | 820,032 | 256 |
| 2003/10/27 | 740,032 | 790,016 | 734,976 | 779,008 | 93 |
| 2003/10/24 | 684,992 | 737,984 | 684,992 | 729,984 | 56 |
| 2003/10/23 | 718,016 | 718,976 | 660,032 | 689,984 | 71 |
| 2003/10/22 | 760,000 | 800,000 | 720,000 | 729,984 | 80 |
| 2003/10/21 | 838,016 | 848,000 | 768,000 | 782,976 | 178 |
| 2003/10/20 | 875,008 | 880,000 | 835,008 | 868,032 | 129 |
| 2003/10/17 | 910,016 | 969,984 | 849,984 | 900,032 | 511 |
| 2003/10/16 | 830,016 | 900,032 | 800,000 | 900,032 | 1,114 |
| 2003/10/15 | 736,000 | 808,000 | 734,976 | 800,000 | 483 |
| 2003/10/14 | 758,016 | 769,984 | 724,992 | 740,032 | 410 |
| 2003/10/10 | 702,016 | 745,024 | 700,032 | 737,984 | 261 |
| 2003/10/09 | 705,024 | 708,032 | 694,976 | 694,976 | 100 |
| 2003/10/08 | 710,016 | 720,000 | 692,992 | 715,008 | 152 |
| 2003/10/07 | 729,984 | 740,032 | 702,016 | 713,024 | 303 |
| 2003/10/06 | 651,008 | 729,984 | 649,984 | 713,984 | 450 |
| 2003/10/03 | 635,008 | 654,016 | 630,976 | 654,016 | 75 |
| 2003/10/02 | 651,008 | 664,000 | 620,032 | 638,976 | 135 |
| 2003/10/01 | 636,992 | 649,984 | 611,008 | 640,000 | 132 |
| 2003/09/30 | 652,992 | 657,024 | 648,000 | 657,024 | 64 |
| 2003/09/29 | 644,992 | 660,032 | 644,992 | 652,992 | 40 |
| 2003/09/26 | 649,984 | 652,992 | 641,984 | 649,984 | 46 |
| 2003/09/25 | 649,984 | 654,976 | 630,016 | 652,032 | 136 |
| 2003/09/24 | 670,016 | 670,016 | 652,032 | 654,976 | 79 |
| 2003/09/22 | 657,984 | 673,984 | 652,992 | 670,016 | 148 |
| 2003/09/19 | 654,016 | 660,032 | 646,976 | 654,976 | 162 |
| 2003/09/18 | 660,992 | 675,008 | 649,984 | 670,016 | 155 |
| 2003/09/17 | 678,976 | 692,992 | 668,992 | 680,000 | 202 |
| 2003/09/16 | 672,000 | 710,016 | 660,032 | 699,008 | 291 |
| 2003/09/12 | 649,984 | 665,984 | 643,008 | 662,016 | 330 |
| 2003/09/11 | 630,016 | 665,024 | 625,024 | 659,008 | 321 |
| 2003/09/10 | 628,032 | 630,016 | 620,032 | 628,992 | 99 |
| 2003/09/09 | 630,016 | 644,992 | 625,984 | 628,032 | 228 |
| 2003/09/08 | 628,992 | 640,000 | 614,976 | 640,000 | 212 |
| 2003/09/05 | 577,984 | 644,992 | 574,976 | 630,976 | 546 |
| 2003/09/04 | 569,984 | 579,008 | 564,992 | 569,984 | 129 |
| 2003/09/03 | 590,016 | 590,016 | 574,016 | 576,000 | 95 |
| 2003/09/02 | 596,992 | 596,992 | 569,984 | 588,032 | 182 |
| 2003/09/01 | 569,984 | 604,992 | 555,008 | 590,976 | 271 |
| 2003/08/29 | 590,016 | 590,016 | 548,032 | 560,000 | 190 |
| 2003/08/28 | 601,024 | 601,024 | 576,000 | 587,008 | 104 |
| 2003/08/27 | 624,000 | 624,000 | 598,976 | 601,984 | 181 |
| 2003/08/26 | 636,032 | 649,984 | 614,976 | 624,000 | 342 |
| 2003/08/25 | 577,024 | 609,984 | 574,976 | 596,032 | 410 |
| 2003/08/22 | 654,976 | 660,032 | 603,008 | 606,976 | 368 |
| 2003/08/21 | 724,992 | 729,024 | 662,976 | 662,976 | 360 |
| 2003/08/20 | 689,024 | 734,976 | 614,976 | 705,024 | 1,138 |
| 2003/08/19 | 729,024 | 750,016 | 678,976 | 678,976 | 1,600 |
| 2003/08/18 | 740,032 | 798,976 | 720,000 | 780,032 | 2,805 |
| 2003/08/15 | 628,992 | 699,008 | 620,032 | 699,008 | 2,376 |
| 2003/08/14 | 569,024 | 598,976 | 550,016 | 598,976 | 1,304 |
| 2003/08/13 | 550,976 | 576,000 | 528,000 | 564,032 | 1,545 |
| 2003/08/12 | 500,992 | 526,016 | 500,032 | 526,016 | 1,296 |
| 2003/08/11 | 505,024 | 537,984 | 473,984 | 476,032 | 903 |
| 2003/08/08 | 510,016 | 558,016 | 504,000 | 515,008 | 5,875 |