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 |
|---|---|---|---|---|---|
| 2005/12/30 | 325,000 | 325,000 | 318,000 | 320,000 | 258 |
| 2005/12/29 | 325,000 | 328,000 | 320,000 | 324,000 | 1,224 |
| 2005/12/28 | 313,000 | 326,000 | 313,000 | 325,000 | 1,432 |
| 2005/12/27 | 313,000 | 326,000 | 309,000 | 311,000 | 2,071 |
| 2005/12/26 | 306,000 | 313,000 | 306,000 | 308,000 | 895 |
| 2005/12/22 | 304,000 | 315,000 | 302,000 | 305,000 | 1,071 |
| 2005/12/21 | 314,000 | 319,000 | 301,000 | 302,000 | 1,363 |
| 2005/12/20 | 316,000 | 317,000 | 304,000 | 315,000 | 3,476 |
| 2005/12/19 | 288,000 | 299,000 | 285,000 | 297,000 | 2,559 |
| 2005/12/16 | 288,000 | 292,000 | 278,000 | 280,000 | 1,063 |
| 2005/12/15 | 281,000 | 293,000 | 275,000 | 287,000 | 2,153 |
| 2005/12/14 | 280,000 | 294,000 | 270,000 | 278,000 | 3,505 |
| 2005/12/13 | 266,000 | 276,000 | 265,000 | 273,000 | 1,502 |
| 2005/12/12 | 267,000 | 267,000 | 261,000 | 263,000 | 809 |
| 2005/12/09 | 258,000 | 265,000 | 258,000 | 265,000 | 259 |
| 2005/12/08 | 260,000 | 266,000 | 260,000 | 260,000 | 652 |
| 2005/12/07 | 261,000 | 267,000 | 260,000 | 261,000 | 1,009 |
| 2005/12/06 | 256,000 | 260,000 | 256,000 | 260,000 | 449 |
| 2005/12/05 | 257,000 | 261,000 | 256,000 | 256,000 | 1,091 |
| 2005/12/02 | 259,000 | 260,000 | 253,000 | 253,000 | 819 |
| 2005/12/01 | 261,000 | 265,000 | 258,000 | 260,000 | 713 |
| 2005/11/30 | 249,000 | 269,000 | 249,000 | 269,000 | 1,157 |
| 2005/11/29 | 252,000 | 254,000 | 246,000 | 251,000 | 764 |
| 2005/11/28 | 262,000 | 263,000 | 250,000 | 256,000 | 393 |
| 2005/11/25 | 260,000 | 264,000 | 259,000 | 261,000 | 510 |
| 2005/11/24 | 259,000 | 266,000 | 257,000 | 266,000 | 1,260 |
| 2005/11/22 | 250,000 | 257,000 | 250,000 | 257,000 | 630 |
| 2005/11/21 | 257,000 | 258,000 | 250,000 | 252,000 | 611 |
| 2005/11/18 | 258,000 | 259,000 | 252,000 | 256,000 | 562 |
| 2005/11/17 | 245,000 | 257,000 | 245,000 | 252,000 | 684 |
| 2005/11/16 | 242,000 | 247,000 | 237,000 | 247,000 | 1,104 |
| 2005/11/15 | 257,000 | 261,000 | 247,000 | 248,000 | 550 |
| 2005/11/14 | 266,000 | 269,000 | 260,000 | 261,000 | 283 |
| 2005/11/11 | 255,000 | 264,000 | 254,000 | 264,000 | 296 |
| 2005/11/10 | 254,000 | 263,000 | 254,000 | 258,000 | 277 |
| 2005/11/09 | 261,000 | 262,000 | 254,000 | 254,000 | 811 |
| 2005/11/08 | 282,000 | 282,000 | 263,000 | 268,000 | 1,039 |
| 2005/11/07 | 269,000 | 286,000 | 267,000 | 278,000 | 2,916 |
| 2005/11/04 | 264,000 | 264,000 | 259,000 | 264,000 | 1,265 |
| 2005/11/02 | 262,000 | 265,000 | 254,000 | 263,000 | 1,157 |
| 2005/11/01 | 260,000 | 266,000 | 259,000 | 261,000 | 779 |
| 2005/10/31 | 258,000 | 262,000 | 253,000 | 259,000 | 684 |
| 2005/10/28 | 265,000 | 267,000 | 253,000 | 255,000 | 1,862 |
| 2005/10/27 | 248,000 | 262,000 | 243,000 | 261,000 | 1,406 |
| 2005/10/26 | 250,000 | 253,000 | 245,000 | 250,000 | 1,007 |
| 2005/10/25 | 248,000 | 260,000 | 248,000 | 253,000 | 1,641 |
| 2005/10/24 | 246,000 | 249,000 | 246,000 | 248,000 | 862 |
| 2005/10/21 | 237,000 | 250,000 | 236,000 | 246,000 | 1,976 |
| 2005/10/20 | 228,000 | 241,000 | 226,000 | 241,000 | 1,418 |
| 2005/10/19 | 230,000 | 230,000 | 223,000 | 226,000 | 400 |
| 2005/10/18 | 235,000 | 235,000 | 227,000 | 231,000 | 717 |
| 2005/10/17 | 223,000 | 236,000 | 222,000 | 232,000 | 2,197 |
| 2005/10/14 | 216,000 | 229,000 | 215,000 | 220,000 | 2,832 |
| 2005/10/13 | 212,000 | 214,000 | 208,000 | 211,000 | 1,489 |
| 2005/10/12 | 203,000 | 220,000 | 203,000 | 216,000 | 4,326 |
| 2005/10/11 | 201,000 | 202,000 | 199,000 | 200,000 | 1,727 |
| 2005/10/07 | 199,000 | 200,000 | 196,000 | 198,000 | 1,260 |
| 2005/10/06 | 205,000 | 211,000 | 198,000 | 200,000 | 1,260 |
| 2005/10/05 | 210,000 | 212,000 | 203,000 | 205,000 | 884 |
| 2005/10/04 | 217,000 | 218,000 | 208,000 | 210,000 | 1,261 |
| 2005/10/03 | 211,000 | 222,000 | 209,000 | 212,000 | 2,116 |
| 2005/09/30 | 205,000 | 208,000 | 199,000 | 204,000 | 2,537 |
| 2005/09/29 | 227,000 | 227,000 | 213,000 | 214,000 | 715 |
| 2005/09/28 | 220,000 | 230,000 | 214,000 | 226,000 | 779 |
| 2005/09/27 | 231,000 | 231,000 | 220,000 | 224,000 | 488 |
| 2005/09/26 | 233,000 | 233,000 | 229,000 | 230,000 | 253 |
| 2005/09/22 | 235,000 | 236,000 | 231,000 | 234,000 | 212 |
| 2005/09/21 | 236,000 | 237,000 | 232,000 | 236,000 | 488 |
| 2005/09/20 | 246,000 | 246,000 | 230,000 | 236,000 | 390 |
| 2005/09/16 | 247,000 | 248,000 | 243,000 | 245,000 | 486 |
| 2005/09/15 | 243,000 | 248,000 | 242,000 | 247,000 | 1,034 |
| 2005/09/14 | 231,000 | 240,000 | 230,000 | 240,000 | 465 |
| 2005/09/13 | 233,000 | 234,000 | 231,000 | 233,000 | 574 |
| 2005/09/12 | 231,000 | 233,000 | 230,000 | 233,000 | 126 |
| 2005/09/09 | 230,000 | 232,000 | 228,000 | 231,000 | 301 |
| 2005/09/08 | 232,000 | 232,000 | 230,000 | 230,000 | 119 |
| 2005/09/07 | 231,000 | 233,000 | 231,000 | 232,000 | 246 |
| 2005/09/06 | 239,000 | 240,000 | 232,000 | 233,000 | 437 |
| 2005/09/05 | 241,000 | 241,000 | 238,000 | 239,000 | 200 |
| 2005/09/02 | 240,000 | 242,000 | 237,000 | 242,000 | 189 |
| 2005/09/01 | 242,000 | 243,000 | 239,000 | 241,000 | 332 |
| 2005/08/31 | 238,000 | 240,000 | 236,000 | 239,000 | 237 |
| 2005/08/30 | 237,000 | 240,000 | 237,000 | 239,000 | 124 |
| 2005/08/29 | 237,000 | 241,000 | 236,000 | 238,000 | 311 |
| 2005/08/26 | 240,000 | 241,000 | 235,000 | 236,000 | 390 |
| 2005/08/25 | 247,000 | 247,000 | 241,000 | 242,000 | 378 |
| 2005/08/24 | 249,000 | 250,000 | 244,000 | 247,000 | 675 |
| 2005/08/23 | 240,000 | 255,000 | 240,000 | 251,000 | 2,430 |
| 2005/08/22 | 237,000 | 243,000 | 235,000 | 240,000 | 1,075 |
| 2005/08/19 | 237,000 | 237,000 | 232,000 | 237,000 | 801 |
| 2005/08/18 | 229,000 | 238,000 | 226,000 | 238,000 | 1,250 |
| 2005/08/17 | 226,000 | 230,000 | 226,000 | 227,000 | 866 |
| 2005/08/16 | 227,000 | 231,000 | 224,000 | 228,000 | 883 |
| 2005/08/15 | 236,000 | 236,000 | 225,000 | 226,000 | 841 |
| 2005/08/12 | 239,000 | 240,000 | 234,000 | 236,000 | 446 |
| 2005/08/11 | 246,000 | 247,000 | 237,000 | 239,000 | 748 |
| 2005/08/10 | 238,000 | 244,000 | 238,000 | 243,000 | 1,130 |
| 2005/08/09 | 235,000 | 243,000 | 230,000 | 233,000 | 828 |
| 2005/08/08 | 221,000 | 235,000 | 219,000 | 233,000 | 721 |
| 2005/08/05 | 235,000 | 244,000 | 232,000 | 233,000 | 567 |
| 2005/08/04 | 242,000 | 242,000 | 227,000 | 232,000 | 1,059 |
| 2005/08/03 | 252,000 | 252,000 | 242,000 | 246,000 | 862 |
| 2005/08/02 | 259,000 | 260,000 | 252,000 | 252,000 | 519 |
| 2005/08/01 | 260,000 | 265,000 | 255,000 | 256,000 | 940 |
| 2005/07/29 | 255,000 | 260,000 | 254,000 | 259,000 | 855 |
| 2005/07/28 | 260,000 | 260,000 | 253,000 | 255,000 | 526 |
| 2005/07/27 | 264,000 | 266,000 | 256,000 | 259,000 | 1,288 |
| 2005/07/26 | 264,000 | 264,000 | 256,000 | 261,000 | 645 |
| 2005/07/25 | 262,000 | 272,000 | 259,000 | 265,000 | 2,303 |
| 2005/07/22 | 248,000 | 263,000 | 246,000 | 263,000 | 2,691 |
| 2005/07/21 | 265,000 | 269,000 | 256,000 | 258,000 | 4,133 |
| 2005/07/20 | 247,000 | 283,000 | 244,000 | 281,000 | 9,502 |
| 2005/07/19 | 240,000 | 245,000 | 238,000 | 243,000 | 2,234 |
| 2005/07/15 | 246,000 | 259,000 | 244,000 | 250,000 | 2,150 |
| 2005/07/14 | 261,000 | 263,000 | 242,000 | 249,000 | 3,214 |
| 2005/07/13 | 259,000 | 268,000 | 253,000 | 265,000 | 2,679 |
| 2005/07/12 | 279,000 | 281,000 | 251,000 | 253,000 | 6,732 |
| 2005/07/11 | 236,000 | 267,000 | 235,000 | 267,000 | 9,354 |
| 2005/07/08 | 223,000 | 231,000 | 219,000 | 227,000 | 1,199 |
| 2005/07/07 | 220,000 | 224,000 | 218,000 | 224,000 | 663 |
| 2005/07/06 | 212,000 | 222,000 | 212,000 | 217,000 | 741 |
| 2005/07/05 | 214,000 | 215,000 | 212,000 | 213,000 | 214 |
| 2005/07/04 | 216,000 | 216,000 | 214,000 | 216,000 | 378 |
| 2005/07/01 | 215,000 | 218,000 | 215,000 | 216,000 | 233 |
| 2005/06/30 | 218,000 | 219,000 | 216,000 | 218,000 | 291 |
| 2005/06/29 | 220,000 | 220,000 | 213,000 | 214,000 | 853 |
| 2005/06/28 | 224,000 | 224,000 | 217,000 | 222,000 | 218 |
| 2005/06/27 | 219,000 | 222,000 | 214,000 | 220,000 | 340 |
| 2005/06/24 | 226,000 | 234,000 | 225,000 | 227,000 | 732 |
| 2005/06/23 | 234,000 | 240,000 | 230,000 | 230,000 | 2,348 |
| 2005/06/22 | 230,000 | 232,000 | 222,000 | 229,000 | 1,237 |
| 2005/06/21 | 223,000 | 237,000 | 218,000 | 235,000 | 3,124 |
| 2005/06/20 | 217,000 | 223,000 | 217,000 | 223,000 | 1,974 |
| 2005/06/17 | 208,000 | 217,000 | 207,000 | 211,000 | 1,835 |
| 2005/06/16 | 196,000 | 202,000 | 195,000 | 200,000 | 491 |
| 2005/06/15 | 193,000 | 195,000 | 191,000 | 195,000 | 264 |
| 2005/06/14 | 195,000 | 196,000 | 190,000 | 192,000 | 256 |
| 2005/06/13 | 191,000 | 194,000 | 191,000 | 194,000 | 235 |
| 2005/06/10 | 191,000 | 195,000 | 190,000 | 194,000 | 238 |
| 2005/06/09 | 194,000 | 196,000 | 190,000 | 190,000 | 571 |
| 2005/06/08 | 196,000 | 197,000 | 193,000 | 193,000 | 295 |
| 2005/06/07 | 200,000 | 202,000 | 197,000 | 197,000 | 230 |
| 2005/06/06 | 202,000 | 203,000 | 199,000 | 200,000 | 134 |
| 2005/06/03 | 198,000 | 202,000 | 196,000 | 202,000 | 442 |
| 2005/06/02 | 205,000 | 207,000 | 198,000 | 198,000 | 631 |
| 2005/06/01 | 199,000 | 205,000 | 195,000 | 203,000 | 803 |
| 2005/05/31 | 190,000 | 195,000 | 188,000 | 195,000 | 692 |
| 2005/05/30 | 187,000 | 193,000 | 186,000 | 188,000 | 846 |
| 2005/05/27 | 186,000 | 192,000 | 182,000 | 186,000 | 1,122 |
| 2005/05/26 | 205,000 | 209,000 | 184,000 | 187,000 | 1,126 |
| 2005/05/26 | 1 -> 2.00 分割 | ||||
| 2005/05/25 | 389,000 | 396,000 | 381,000 | 396,000 | 857 |
| 2005/05/24 | 400,000 | 400,000 | 387,000 | 392,000 | 815 |
| 2005/05/23 | 395,000 | 401,000 | 390,000 | 400,000 | 556 |
| 2005/05/20 | 409,000 | 410,000 | 401,000 | 405,000 | 269 |
| 2005/05/19 | 405,000 | 414,000 | 402,000 | 407,000 | 356 |
| 2005/05/18 | 410,000 | 410,000 | 390,000 | 402,000 | 294 |
| 2005/05/17 | 415,000 | 424,000 | 386,000 | 400,000 | 640 |
| 2005/05/16 | 439,000 | 439,000 | 420,000 | 420,000 | 798 |
| 2005/05/13 | 431,000 | 440,000 | 430,000 | 434,000 | 764 |
| 2005/05/12 | 438,000 | 441,000 | 431,000 | 433,000 | 1,054 |
| 2005/05/11 | 440,000 | 448,000 | 435,000 | 446,000 | 794 |
| 2005/05/10 | 440,000 | 442,000 | 430,000 | 440,000 | 811 |
| 2005/05/09 | 441,000 | 453,000 | 435,000 | 446,000 | 1,007 |
| 2005/05/06 | 435,000 | 446,000 | 435,000 | 441,000 | 1,197 |
| 2005/05/02 | 429,000 | 433,000 | 425,000 | 430,000 | 545 |
| 2005/04/28 | 445,000 | 447,000 | 426,000 | 430,000 | 873 |
| 2005/04/27 | 440,000 | 444,000 | 438,000 | 444,000 | 447 |
| 2005/04/26 | 447,000 | 448,000 | 439,000 | 439,000 | 404 |
| 2005/04/25 | 436,000 | 446,000 | 435,000 | 443,000 | 594 |
| 2005/04/22 | 436,000 | 446,000 | 430,000 | 435,000 | 1,759 |
| 2005/04/21 | 426,000 | 432,000 | 415,000 | 429,000 | 1,296 |
| 2005/04/20 | 419,000 | 428,000 | 411,000 | 426,000 | 609 |
| 2005/04/19 | 407,000 | 415,000 | 406,000 | 411,000 | 494 |
| 2005/04/18 | 413,000 | 415,000 | 402,000 | 403,000 | 826 |
| 2005/04/15 | 417,000 | 427,000 | 416,000 | 421,000 | 586 |
| 2005/04/14 | 412,000 | 419,000 | 410,000 | 419,000 | 412 |
| 2005/04/13 | 425,000 | 428,000 | 404,000 | 418,000 | 913 |
| 2005/04/12 | 431,000 | 446,000 | 409,000 | 410,000 | 2,274 |
| 2005/04/11 | 446,000 | 464,000 | 432,000 | 435,000 | 1,352 |
| 2005/04/08 | 435,000 | 452,000 | 428,000 | 449,000 | 5,282 |
| 2005/04/07 | 414,000 | 433,000 | 414,000 | 420,000 | 1,865 |
| 2005/04/06 | 420,000 | 423,000 | 405,000 | 419,000 | 1,652 |
| 2005/04/05 | 405,000 | 424,000 | 401,000 | 424,000 | 4,053 |
| 2005/04/04 | 392,000 | 396,000 | 389,000 | 396,000 | 353 |
| 2005/04/01 | 390,000 | 396,000 | 388,000 | 390,000 | 1,017 |
| 2005/03/31 | 384,000 | 397,000 | 382,000 | 394,000 | 475 |
| 2005/03/30 | 380,000 | 383,000 | 380,000 | 380,000 | 456 |
| 2005/03/29 | 382,000 | 384,000 | 378,000 | 383,000 | 440 |
| 2005/03/28 | 376,000 | 388,000 | 376,000 | 384,000 | 412 |
| 2005/03/25 | 381,000 | 383,000 | 380,000 | 381,000 | 209 |
| 2005/03/24 | 387,000 | 390,000 | 383,000 | 386,000 | 276 |
| 2005/03/23 | 380,000 | 388,000 | 374,000 | 387,000 | 608 |
| 2005/03/22 | 390,000 | 394,000 | 380,000 | 381,000 | 752 |
| 2005/03/18 | 392,000 | 395,000 | 384,000 | 390,000 | 536 |
| 2005/03/17 | 400,000 | 405,000 | 386,000 | 394,000 | 1,533 |
| 2005/03/16 | 385,000 | 407,000 | 385,000 | 407,000 | 2,016 |
| 2005/03/15 | 392,000 | 396,000 | 382,000 | 385,000 | 875 |
| 2005/03/14 | 384,000 | 396,000 | 384,000 | 396,000 | 1,280 |
| 2005/03/11 | 365,000 | 383,000 | 365,000 | 382,000 | 935 |
| 2005/03/10 | 374,000 | 375,000 | 363,000 | 364,000 | 628 |
| 2005/03/09 | 358,000 | 376,000 | 358,000 | 376,000 | 1,223 |
| 2005/03/08 | 366,000 | 368,000 | 359,000 | 363,000 | 731 |
| 2005/03/07 | 374,000 | 375,000 | 366,000 | 371,000 | 342 |
| 2005/03/04 | 376,000 | 377,000 | 373,000 | 377,000 | 378 |
| 2005/03/03 | 376,000 | 380,000 | 373,000 | 378,000 | 327 |
| 2005/03/02 | 380,000 | 385,000 | 375,000 | 376,000 | 820 |
| 2005/03/01 | 392,000 | 395,000 | 380,000 | 383,000 | 2,156 |
| 2005/02/28 | 380,000 | 416,000 | 380,000 | 407,000 | 2,387 |
| 2005/02/25 | 365,000 | 385,000 | 364,000 | 378,000 | 1,865 |
| 2005/02/24 | 355,000 | 364,000 | 348,000 | 360,000 | 665 |
| 2005/02/23 | 349,000 | 365,000 | 349,000 | 350,000 | 887 |
| 2005/02/22 | 335,000 | 354,000 | 333,000 | 354,000 | 578 |
| 2005/02/21 | 325,000 | 343,000 | 323,000 | 336,000 | 366 |
| 2005/02/18 | 325,000 | 328,000 | 321,000 | 328,000 | 175 |
| 2005/02/17 | 327,000 | 333,000 | 307,000 | 333,000 | 1,279 |
| 2005/02/16 | 360,000 | 362,000 | 341,000 | 342,000 | 823 |
| 2005/02/15 | 352,000 | 357,000 | 350,000 | 356,000 | 497 |
| 2005/02/14 | 350,000 | 352,000 | 345,000 | 351,000 | 307 |
| 2005/02/10 | 344,000 | 350,000 | 342,000 | 349,000 | 541 |
| 2005/02/09 | 341,000 | 344,000 | 339,000 | 344,000 | 253 |
| 2005/02/08 | 339,000 | 346,000 | 338,000 | 343,000 | 319 |
| 2005/02/07 | 352,000 | 352,000 | 340,000 | 341,000 | 595 |
| 2005/02/04 | 352,000 | 352,000 | 341,000 | 342,000 | 374 |
| 2005/02/03 | 350,000 | 352,000 | 346,000 | 352,000 | 574 |
| 2005/02/02 | 349,000 | 349,000 | 341,000 | 342,000 | 300 |
| 2005/02/01 | 350,000 | 354,000 | 340,000 | 340,000 | 939 |
| 2005/01/31 | 338,000 | 347,000 | 333,000 | 345,000 | 566 |
| 2005/01/28 | 322,000 | 333,000 | 318,000 | 333,000 | 276 |
| 2005/01/27 | 323,000 | 325,000 | 315,000 | 323,000 | 200 |
| 2005/01/26 | 329,000 | 333,000 | 325,000 | 325,000 | 259 |
| 2005/01/25 | 335,000 | 338,000 | 326,000 | 330,000 | 315 |
| 2005/01/24 | 344,000 | 344,000 | 335,000 | 335,000 | 384 |
| 2005/01/21 | 332,000 | 344,000 | 331,000 | 342,000 | 521 |
| 2005/01/20 | 341,000 | 342,000 | 331,000 | 337,000 | 433 |
| 2005/01/19 | 345,000 | 350,000 | 338,000 | 341,000 | 999 |
| 2005/01/18 | 328,000 | 338,000 | 325,000 | 335,000 | 1,024 |
| 2005/01/17 | 323,000 | 332,000 | 317,000 | 326,000 | 1,031 |
| 2005/01/14 | 297,000 | 325,000 | 297,000 | 319,000 | 621 |
| 2005/01/13 | 308,000 | 309,000 | 301,000 | 302,000 | 288 |
| 2005/01/12 | 320,000 | 320,000 | 311,000 | 313,000 | 419 |
| 2005/01/11 | 324,000 | 324,000 | 315,000 | 320,000 | 529 |
| 2005/01/07 | 314,000 | 325,000 | 310,000 | 321,000 | 1,815 |
| 2005/01/06 | 294,000 | 310,000 | 292,000 | 310,000 | 1,301 |
| 2005/01/05 | 299,000 | 301,000 | 294,000 | 295,000 | 670 |
| 2005/01/04 | 291,000 | 295,000 | 290,000 | 295,000 | 761 |