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 |
|---|---|---|---|---|---|
| 2004/12/30 | 288,000 | 299,000 | 288,000 | 297,000 | 697 |
| 2004/12/29 | 279,000 | 287,000 | 277,000 | 285,000 | 903 |
| 2004/12/28 | 267,000 | 279,000 | 267,000 | 279,000 | 717 |
| 2004/12/27 | 268,000 | 272,000 | 265,000 | 267,000 | 332 |
| 2004/12/24 | 266,000 | 269,000 | 260,000 | 265,000 | 266 |
| 2004/12/22 | 263,000 | 266,000 | 261,000 | 264,000 | 249 |
| 2004/12/21 | 270,000 | 270,000 | 265,000 | 266,000 | 472 |
| 2004/12/20 | 267,000 | 273,000 | 267,000 | 270,000 | 500 |
| 2004/12/17 | 254,000 | 267,000 | 252,000 | 267,000 | 843 |
| 2004/12/16 | 253,000 | 255,000 | 248,000 | 250,000 | 140 |
| 2004/12/15 | 248,000 | 255,000 | 248,000 | 255,000 | 98 |
| 2004/12/14 | 244,000 | 250,000 | 243,000 | 250,000 | 157 |
| 2004/12/13 | 258,000 | 258,000 | 248,000 | 248,000 | 273 |
| 2004/12/10 | 263,000 | 263,000 | 259,000 | 260,000 | 130 |
| 2004/12/09 | 263,000 | 263,000 | 260,000 | 260,000 | 110 |
| 2004/12/08 | 264,000 | 265,000 | 261,000 | 262,000 | 181 |
| 2004/12/07 | 266,000 | 267,000 | 262,000 | 264,000 | 217 |
| 2004/12/06 | 265,000 | 268,000 | 262,000 | 262,000 | 408 |
| 2004/12/03 | 265,000 | 265,000 | 262,000 | 264,000 | 279 |
| 2004/12/02 | 264,000 | 265,000 | 259,000 | 261,000 | 331 |
| 2004/12/01 | 261,000 | 264,000 | 258,000 | 262,000 | 328 |
| 2004/11/30 | 266,000 | 266,000 | 260,000 | 261,000 | 173 |
| 2004/11/29 | 266,000 | 268,000 | 262,000 | 268,000 | 298 |
| 2004/11/26 | 261,000 | 275,000 | 260,000 | 270,000 | 637 |
| 2004/11/25 | 260,000 | 265,000 | 257,000 | 264,000 | 1,462 |
| 2004/11/24 | 272,000 | 274,000 | 261,000 | 263,000 | 616 |
| 2004/11/22 | 281,000 | 284,000 | 268,000 | 280,000 | 365 |
| 2004/11/19 | 288,000 | 294,000 | 282,000 | 293,000 | 581 |
| 2004/11/18 | 298,000 | 312,000 | 295,000 | 306,000 | 1,646 |
| 2004/11/17 | 270,000 | 302,000 | 270,000 | 297,000 | 1,329 |
| 2004/11/16 | 266,000 | 271,000 | 264,000 | 267,000 | 631 |
| 2004/11/15 | 270,000 | 276,000 | 260,000 | 267,000 | 606 |
| 2004/11/12 | 245,000 | 278,000 | 240,000 | 278,000 | 684 |
| 2004/11/11 | 229,000 | 245,000 | 227,000 | 238,000 | 933 |
| 2004/11/10 | 207,000 | 223,000 | 205,000 | 222,000 | 328 |
| 2004/11/09 | 210,000 | 210,000 | 201,000 | 208,000 | 521 |
| 2004/11/08 | 216,000 | 222,000 | 210,000 | 210,000 | 1,000 |
| 2004/11/05 | 250,000 | 255,000 | 242,000 | 248,000 | 212 |
| 2004/11/04 | 246,000 | 254,000 | 246,000 | 254,000 | 185 |
| 2004/11/02 | 237,000 | 245,000 | 237,000 | 243,000 | 62 |
| 2004/11/01 | 245,000 | 245,000 | 231,000 | 245,000 | 217 |
| 2004/10/29 | 250,000 | 250,000 | 237,000 | 247,000 | 218 |
| 2004/10/28 | 252,000 | 253,000 | 243,000 | 245,000 | 195 |
| 2004/10/27 | 256,000 | 260,000 | 251,000 | 253,000 | 171 |
| 2004/10/26 | 252,000 | 260,000 | 252,000 | 256,000 | 150 |
| 2004/10/25 | 269,000 | 269,000 | 256,000 | 262,000 | 97 |
| 2004/10/22 | 260,000 | 270,000 | 260,000 | 269,000 | 205 |
| 2004/10/21 | 270,000 | 270,000 | 261,000 | 262,000 | 107 |
| 2004/10/20 | 270,000 | 272,000 | 266,000 | 272,000 | 100 |
| 2004/10/19 | 282,000 | 282,000 | 271,000 | 274,000 | 233 |
| 2004/10/18 | 270,000 | 283,000 | 266,000 | 282,000 | 560 |
| 2004/10/15 | 260,000 | 262,000 | 255,000 | 262,000 | 309 |
| 2004/10/14 | 273,000 | 273,000 | 265,000 | 267,000 | 251 |
| 2004/10/13 | 269,000 | 273,000 | 265,000 | 269,000 | 213 |
| 2004/10/12 | 269,000 | 269,000 | 260,000 | 264,000 | 271 |
| 2004/10/08 | 261,000 | 262,000 | 259,000 | 262,000 | 95 |
| 2004/10/07 | 264,000 | 265,000 | 262,000 | 265,000 | 222 |
| 2004/10/06 | 253,000 | 263,000 | 252,000 | 262,000 | 530 |
| 2004/10/05 | 281,000 | 281,000 | 261,000 | 265,000 | 199 |
| 2004/10/04 | 286,000 | 286,000 | 280,000 | 281,000 | 189 |
| 2004/10/01 | 271,000 | 281,000 | 271,000 | 275,000 | 557 |
| 2004/09/30 | 247,000 | 270,000 | 246,000 | 267,000 | 410 |
| 2004/09/29 | 248,000 | 249,000 | 241,000 | 245,000 | 244 |
| 2004/09/28 | 230,000 | 244,000 | 226,000 | 241,000 | 545 |
| 2004/09/27 | 251,000 | 251,000 | 237,000 | 240,000 | 378 |
| 2004/09/24 | 255,000 | 255,000 | 250,000 | 251,000 | 227 |
| 2004/09/22 | 264,000 | 268,000 | 254,000 | 255,000 | 275 |
| 2004/09/21 | 276,000 | 277,000 | 262,000 | 262,000 | 288 |
| 2004/09/17 | 273,000 | 274,000 | 270,000 | 274,000 | 204 |
| 2004/09/16 | 269,000 | 276,000 | 266,000 | 271,000 | 218 |
| 2004/09/15 | 283,000 | 283,000 | 266,000 | 275,000 | 385 |
| 2004/09/14 | 292,000 | 295,000 | 280,000 | 283,000 | 307 |
| 2004/09/13 | 297,000 | 297,000 | 292,000 | 297,000 | 227 |
| 2004/09/10 | 303,000 | 305,000 | 296,000 | 299,000 | 213 |
| 2004/09/09 | 302,000 | 314,000 | 302,000 | 305,000 | 450 |
| 2004/09/08 | 300,000 | 305,000 | 297,000 | 304,000 | 278 |
| 2004/09/07 | 304,000 | 304,000 | 296,000 | 297,000 | 92 |
| 2004/09/06 | 299,000 | 305,000 | 296,000 | 304,000 | 85 |
| 2004/09/03 | 301,000 | 304,000 | 295,000 | 302,000 | 95 |
| 2004/09/02 | 305,000 | 305,000 | 298,000 | 301,000 | 123 |
| 2004/09/01 | 298,000 | 307,000 | 298,000 | 305,000 | 463 |
| 2004/08/31 | 300,000 | 300,000 | 292,000 | 298,000 | 234 |
| 2004/08/30 | 307,000 | 307,000 | 300,000 | 304,000 | 149 |
| 2004/08/27 | 305,000 | 310,000 | 298,000 | 302,000 | 366 |
| 2004/08/26 | 300,000 | 303,000 | 298,000 | 300,000 | 190 |
| 2004/08/25 | 292,000 | 301,000 | 289,000 | 298,000 | 193 |
| 2004/08/24 | 301,000 | 301,000 | 293,000 | 298,000 | 135 |
| 2004/08/23 | 304,000 | 306,000 | 298,000 | 303,000 | 328 |
| 2004/08/20 | 286,000 | 301,000 | 283,000 | 300,000 | 485 |
| 2004/08/19 | 290,000 | 291,000 | 285,000 | 290,000 | 302 |
| 2004/08/18 | 297,000 | 297,000 | 278,000 | 294,000 | 194 |
| 2004/08/17 | 299,000 | 303,000 | 290,000 | 293,000 | 421 |
| 2004/08/16 | 296,000 | 300,000 | 289,000 | 295,000 | 345 |
| 2004/08/13 | 302,000 | 311,000 | 299,000 | 304,000 | 372 |
| 2004/08/12 | 317,000 | 320,000 | 300,000 | 311,000 | 204 |
| 2004/08/11 | 326,000 | 329,000 | 301,000 | 312,000 | 577 |
| 2004/08/10 | 286,000 | 313,000 | 285,000 | 312,000 | 768 |
| 2004/08/09 | 271,000 | 285,000 | 271,000 | 285,000 | 154 |
| 2004/08/06 | 265,000 | 288,000 | 262,000 | 287,000 | 226 |
| 2004/08/05 | 276,000 | 290,000 | 269,000 | 278,000 | 337 |
| 2004/08/04 | 239,000 | 274,000 | 239,000 | 274,000 | 704 |
| 2004/08/03 | 269,000 | 271,000 | 241,000 | 257,000 | 408 |
| 2004/08/02 | 280,000 | 281,000 | 270,000 | 275,000 | 239 |
| 2004/07/30 | 276,000 | 290,000 | 270,000 | 278,000 | 382 |
| 2004/07/29 | 301,000 | 304,000 | 264,000 | 268,000 | 549 |
| 2004/07/28 | 290,000 | 305,000 | 282,000 | 305,000 | 438 |
| 2004/07/27 | 298,000 | 300,000 | 256,000 | 266,000 | 653 |
| 2004/07/26 | 312,000 | 312,000 | 298,000 | 306,000 | 543 |
| 2004/07/23 | 333,000 | 334,000 | 315,000 | 322,000 | 789 |
| 2004/07/22 | 344,000 | 353,000 | 330,000 | 338,000 | 1,384 |
| 2004/07/21 | 355,000 | 355,000 | 338,000 | 346,000 | 395 |
| 2004/07/20 | 343,000 | 355,000 | 331,000 | 355,000 | 561 |
| 2004/07/16 | 311,000 | 351,000 | 310,000 | 347,000 | 463 |
| 2004/07/15 | 369,000 | 373,000 | 330,000 | 336,000 | 195 |
| 2004/07/14 | 390,000 | 390,000 | 374,000 | 374,000 | 122 |
| 2004/07/13 | 380,000 | 388,000 | 373,000 | 388,000 | 316 |
| 2004/07/12 | 364,000 | 385,000 | 360,000 | 379,000 | 228 |
| 2004/07/09 | 350,000 | 366,000 | 350,000 | 363,000 | 107 |
| 2004/07/08 | 365,000 | 375,000 | 358,000 | 360,000 | 195 |
| 2004/07/07 | 364,000 | 367,000 | 355,000 | 360,000 | 217 |
| 2004/07/06 | 380,000 | 381,000 | 362,000 | 367,000 | 263 |
| 2004/07/05 | 385,000 | 389,000 | 380,000 | 382,000 | 383 |
| 2004/07/02 | 397,000 | 399,000 | 380,000 | 395,000 | 445 |
| 2004/07/01 | 391,000 | 420,000 | 385,000 | 401,000 | 1,327 |
| 2004/06/30 | 362,000 | 383,000 | 360,000 | 383,000 | 635 |
| 2004/06/29 | 360,000 | 377,000 | 358,000 | 362,000 | 607 |
| 2004/06/28 | 344,000 | 355,000 | 340,000 | 355,000 | 191 |
| 2004/06/25 | 349,000 | 349,000 | 336,000 | 343,000 | 116 |
| 2004/06/24 | 346,000 | 350,000 | 341,000 | 345,000 | 132 |
| 2004/06/23 | 342,000 | 347,000 | 338,000 | 340,000 | 184 |
| 2004/06/22 | 360,000 | 360,000 | 339,000 | 340,000 | 244 |
| 2004/06/21 | 350,000 | 355,000 | 344,000 | 355,000 | 234 |
| 2004/06/18 | 375,000 | 375,000 | 342,000 | 355,000 | 317 |
| 2004/06/17 | 362,000 | 378,000 | 362,000 | 370,000 | 874 |
| 2004/06/16 | 340,000 | 358,000 | 340,000 | 358,000 | 645 |
| 2004/06/15 | 340,000 | 343,000 | 335,000 | 340,000 | 139 |
| 2004/06/14 | 339,000 | 345,000 | 334,000 | 340,000 | 200 |
| 2004/06/11 | 341,000 | 341,000 | 333,000 | 339,000 | 236 |
| 2004/06/10 | 350,000 | 350,000 | 334,000 | 348,000 | 179 |
| 2004/06/09 | 331,000 | 365,000 | 331,000 | 345,000 | 599 |
| 2004/06/08 | 337,000 | 337,000 | 325,000 | 333,000 | 160 |
| 2004/06/07 | 339,000 | 341,000 | 333,000 | 338,000 | 224 |
| 2004/06/04 | 347,000 | 348,000 | 333,000 | 340,000 | 222 |
| 2004/06/03 | 338,000 | 348,000 | 332,000 | 342,000 | 201 |
| 2004/06/02 | 350,000 | 350,000 | 336,000 | 340,000 | 213 |
| 2004/06/01 | 333,000 | 350,000 | 324,000 | 350,000 | 367 |
| 2004/05/31 | 345,000 | 350,000 | 331,000 | 340,000 | 242 |
| 2004/05/28 | 378,000 | 388,000 | 336,000 | 355,000 | 598 |
| 2004/05/27 | 353,000 | 400,000 | 353,000 | 378,000 | 2,633 |
| 2004/05/26 | 353,000 | 353,000 | 353,000 | 353,000 | 594 |
| 2004/05/26 | 1 -> 4.00 分割 | ||||
| 2004/05/25 | 1,250,016 | 1,280,000 | 1,190,016 | 1,210,016 | 423 |
| 2004/05/24 | 1,270,016 | 1,300,000 | 1,220,000 | 1,270,016 | 362 |
| 2004/05/21 | 1,250,016 | 1,300,000 | 1,200,000 | 1,220,000 | 398 |
| 2004/05/20 | 1,150,016 | 1,260,000 | 1,130,016 | 1,250,016 | 801 |
| 2004/05/19 | 1,040,000 | 1,060,000 | 1,020,000 | 1,060,000 | 148 |
| 2004/05/18 | 931,008 | 1,040,000 | 900,992 | 955,008 | 678 |
| 2004/05/17 | 1,010,016 | 1,020,000 | 931,008 | 951,008 | 340 |
| 2004/05/14 | 1,170,016 | 1,250,016 | 1,040,000 | 1,130,016 | 264 |
| 2004/05/13 | 1,270,016 | 1,270,016 | 1,210,016 | 1,230,016 | 193 |
| 2004/05/12 | 1,310,016 | 1,320,000 | 1,200,000 | 1,280,000 | 548 |
| 2004/05/11 | 1,230,016 | 1,330,016 | 1,130,016 | 1,130,016 | 657 |
| 2004/05/10 | 1,490,016 | 1,520,000 | 1,250,016 | 1,330,016 | 1,138 |
| 2004/05/07 | 1,550,016 | 1,550,016 | 1,510,016 | 1,550,016 | 1,772 |
| 2004/05/06 | 1,540,000 | 1,570,016 | 1,350,016 | 1,350,016 | 1,024 |
| 2004/04/30 | 1,310,016 | 1,490,016 | 1,300,000 | 1,490,016 | 1,042 |
| 2004/04/28 | 1,170,016 | 1,290,016 | 1,140,000 | 1,290,016 | 1,230 |
| 2004/04/27 | 1,080,000 | 1,110,016 | 1,040,000 | 1,090,016 | 118 |
| 2004/04/26 | 1,160,000 | 1,160,000 | 1,080,000 | 1,100,000 | 263 |
| 2004/04/23 | 1,040,000 | 1,080,000 | 1,030,016 | 1,080,000 | 134 |
| 2004/04/22 | 1,070,016 | 1,090,016 | 1,040,000 | 1,060,000 | 274 |
| 2004/04/21 | 971,008 | 1,060,000 | 950,016 | 1,030,016 | 303 |
| 2004/04/20 | 896,000 | 990,016 | 871,008 | 970,016 | 536 |
| 2004/04/19 | 1,000,000 | 1,010,016 | 920,000 | 926,016 | 287 |
| 2004/04/16 | 1,090,016 | 1,140,000 | 956,000 | 990,016 | 586 |
| 2004/04/15 | 1,200,000 | 1,220,000 | 1,060,000 | 1,060,000 | 555 |
| 2004/04/14 | 1,100,000 | 1,260,000 | 1,080,000 | 1,260,000 | 958 |
| 2004/04/13 | 1,050,016 | 1,060,000 | 980,000 | 1,060,000 | 471 |
| 2004/04/12 | 891,008 | 951,008 | 891,008 | 951,008 | 325 |
| 2004/04/09 | 890,016 | 890,016 | 850,016 | 851,008 | 136 |
| 2004/04/08 | 844,992 | 930,016 | 840,000 | 892,000 | 339 |
| 2004/04/07 | 830,016 | 860,000 | 784,000 | 835,008 | 110 |
| 2004/04/06 | 884,992 | 884,992 | 822,016 | 831,008 | 203 |
| 2004/04/05 | 830,016 | 850,016 | 820,000 | 835,008 | 228 |
| 2004/04/02 | 860,000 | 860,000 | 811,008 | 823,008 | 241 |
| 2004/04/01 | 800,992 | 842,016 | 795,008 | 840,000 | 593 |
| 2004/03/31 | 804,000 | 820,000 | 784,992 | 799,008 | 212 |
| 2004/03/30 | 830,016 | 830,016 | 780,000 | 794,016 | 150 |
| 2004/03/29 | 812,992 | 855,008 | 812,992 | 831,008 | 314 |
| 2004/03/26 | 799,008 | 900,000 | 792,992 | 843,008 | 241 |
| 2004/03/25 | 774,016 | 800,000 | 744,992 | 800,000 | 172 |
| 2004/03/24 | 720,000 | 744,000 | 712,000 | 744,000 | 168 |
| 2004/03/23 | 700,000 | 700,000 | 680,000 | 700,000 | 145 |
| 2004/03/22 | 650,016 | 694,016 | 640,000 | 694,016 | 92 |
| 2004/03/19 | 652,000 | 655,008 | 638,016 | 655,008 | 59 |
| 2004/03/18 | 679,008 | 679,008 | 655,008 | 655,008 | 106 |
| 2004/03/17 | 667,008 | 670,016 | 650,016 | 670,016 | 150 |
| 2004/03/16 | 688,992 | 688,992 | 656,992 | 656,992 | 238 |
| 2004/03/15 | 690,016 | 691,008 | 675,008 | 684,992 | 160 |
| 2004/03/12 | 670,016 | 688,000 | 659,008 | 687,008 | 162 |
| 2004/03/11 | 656,000 | 719,008 | 646,016 | 688,992 | 457 |
| 2004/03/10 | 590,016 | 632,992 | 587,008 | 626,016 | 313 |
| 2004/03/09 | 567,008 | 586,016 | 563,008 | 586,016 | 123 |
| 2004/03/08 | 587,008 | 588,000 | 572,992 | 586,016 | 188 |
| 2004/03/05 | 572,000 | 595,008 | 560,000 | 594,016 | 332 |
| 2004/03/04 | 530,016 | 570,016 | 528,992 | 563,008 | 456 |
| 2004/03/03 | 519,008 | 544,992 | 508,992 | 528,992 | 383 |
| 2004/03/02 | 510,016 | 522,016 | 500,000 | 512,000 | 358 |
| 2004/03/01 | 482,016 | 528,000 | 476,000 | 528,000 | 892 |
| 2004/02/27 | 450,016 | 484,992 | 440,992 | 478,016 | 649 |
| 2004/02/26 | 446,016 | 466,016 | 432,992 | 460,000 | 1,082 |
| 2004/02/25 | 415,008 | 416,992 | 404,000 | 416,000 | 178 |
| 2004/02/24 | 415,008 | 419,008 | 396,000 | 415,008 | 110 |
| 2004/02/23 | 400,000 | 415,008 | 400,000 | 415,008 | 133 |
| 2004/02/20 | 398,016 | 408,000 | 370,016 | 408,000 | 57 |
| 2004/02/19 | 404,992 | 424,992 | 392,992 | 412,992 | 118 |
| 2004/02/18 | 450,016 | 450,016 | 430,016 | 430,016 | 32 |
| 2004/02/17 | 456,000 | 456,000 | 432,000 | 442,016 | 23 |
| 2004/02/16 | 464,992 | 468,992 | 446,016 | 446,016 | 44 |
| 2004/02/13 | 470,016 | 472,000 | 455,008 | 460,000 | 33 |
| 2004/02/12 | 472,992 | 474,016 | 460,000 | 464,992 | 94 |
| 2004/02/10 | 463,008 | 470,016 | 460,000 | 464,992 | 102 |
| 2004/02/09 | 463,008 | 468,992 | 460,992 | 464,000 | 104 |
| 2004/02/06 | 464,000 | 464,000 | 456,000 | 464,000 | 27 |
| 2004/02/05 | 459,008 | 464,000 | 440,000 | 464,000 | 58 |
| 2004/02/04 | 464,000 | 464,000 | 442,016 | 464,000 | 67 |
| 2004/02/03 | 468,000 | 468,000 | 444,992 | 466,016 | 68 |
| 2004/02/02 | 458,016 | 470,016 | 450,016 | 464,992 | 155 |
| 2004/01/30 | 450,016 | 463,008 | 440,000 | 448,000 | 34 |
| 2004/01/29 | 428,992 | 440,992 | 422,016 | 440,992 | 38 |
| 2004/01/28 | 452,000 | 455,008 | 440,000 | 440,000 | 40 |
| 2004/01/27 | 452,000 | 458,016 | 448,000 | 448,000 | 49 |
| 2004/01/26 | 452,992 | 456,992 | 450,016 | 452,992 | 49 |
| 2004/01/23 | 450,016 | 460,000 | 450,016 | 460,000 | 59 |
| 2004/01/22 | 451,008 | 455,008 | 448,000 | 450,016 | 69 |
| 2004/01/21 | 448,992 | 455,008 | 443,008 | 450,016 | 98 |
| 2004/01/20 | 456,000 | 456,000 | 444,992 | 448,992 | 64 |
| 2004/01/19 | 450,016 | 459,008 | 448,992 | 459,008 | 65 |
| 2004/01/16 | 452,992 | 455,008 | 436,000 | 444,992 | 64 |
| 2004/01/15 | 470,016 | 470,016 | 454,016 | 463,008 | 114 |
| 2004/01/14 | 470,016 | 472,000 | 452,000 | 468,992 | 227 |
| 2004/01/13 | 474,016 | 475,008 | 460,992 | 475,008 | 161 |
| 2004/01/09 | 459,008 | 475,008 | 450,016 | 470,016 | 213 |
| 2004/01/08 | 440,000 | 460,992 | 439,008 | 452,000 | 270 |
| 2004/01/07 | 424,992 | 440,000 | 424,000 | 428,000 | 167 |
| 2004/01/06 | 424,000 | 424,000 | 416,000 | 420,000 | 65 |
| 2004/01/05 | 424,992 | 424,992 | 410,016 | 420,000 | 20 |