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 |
|---|---|---|---|---|---|
| 2006/12/29 | 66,100 | 70,700 | 66,100 | 68,700 | 5,523 |
| 2006/12/28 | 66,300 | 67,700 | 64,300 | 65,700 | 4,928 |
| 2006/12/27 | 67,500 | 68,300 | 66,300 | 66,800 | 1,500 |
| 2006/12/26 | 68,000 | 69,100 | 67,100 | 67,600 | 3,355 |
| 2006/12/25 | 67,700 | 69,600 | 65,900 | 68,900 | 2,651 |
| 2006/12/22 | 69,600 | 70,300 | 68,400 | 68,700 | 2,637 |
| 2006/12/21 | 69,500 | 70,700 | 69,000 | 70,600 | 6,340 |
| 2006/12/20 | 68,700 | 69,600 | 68,000 | 69,400 | 5,055 |
| 2006/12/19 | 68,500 | 70,300 | 68,500 | 69,400 | 7,337 |
| 2006/12/18 | 67,800 | 68,800 | 67,700 | 68,700 | 4,030 |
| 2006/12/15 | 66,800 | 68,000 | 65,900 | 67,700 | 3,980 |
| 2006/12/14 | 64,200 | 67,200 | 64,200 | 66,700 | 2,745 |
| 2006/12/13 | 66,500 | 66,900 | 63,900 | 64,700 | 4,091 |
| 2006/12/12 | 67,700 | 69,400 | 66,700 | 67,200 | 4,647 |
| 2006/12/11 | 66,200 | 67,900 | 66,100 | 67,800 | 5,339 |
| 2006/12/08 | 67,600 | 67,800 | 66,400 | 67,700 | 2,273 |
| 2006/12/07 | 68,000 | 68,000 | 66,200 | 66,800 | 2,418 |
| 2006/12/06 | 67,500 | 68,100 | 67,000 | 68,100 | 4,014 |
| 2006/12/05 | 66,800 | 67,600 | 66,000 | 66,500 | 5,499 |
| 2006/12/04 | 63,800 | 64,800 | 63,700 | 64,800 | 2,070 |
| 2006/12/01 | 65,000 | 66,400 | 64,100 | 64,800 | 4,823 |
| 2006/11/30 | 62,700 | 65,700 | 62,400 | 65,700 | 7,509 |
| 2006/11/29 | 61,900 | 62,800 | 61,500 | 61,900 | 3,153 |
| 2006/11/28 | 60,000 | 62,100 | 59,800 | 61,900 | 3,394 |
| 2006/11/27 | 61,900 | 62,900 | 59,300 | 60,900 | 8,522 |
| 2006/11/24 | 56,900 | 60,900 | 56,400 | 60,900 | 13,838 |
| 2006/11/22 | 54,400 | 57,900 | 51,800 | 55,900 | 18,247 |
| 2006/11/21 | 57,400 | 58,200 | 54,100 | 55,900 | 9,540 |
| 2006/11/20 | 61,400 | 61,400 | 56,800 | 56,900 | 9,701 |
| 2006/11/17 | 63,200 | 63,200 | 61,500 | 61,800 | 3,986 |
| 2006/11/16 | 62,600 | 64,000 | 61,900 | 62,400 | 5,063 |
| 2006/11/15 | 67,000 | 68,500 | 63,600 | 63,900 | 6,505 |
| 2006/11/14 | 64,000 | 66,500 | 63,300 | 66,500 | 7,982 |
| 2006/11/13 | 62,000 | 63,000 | 61,500 | 61,500 | 4,445 |
| 2006/11/10 | 64,100 | 65,000 | 60,700 | 61,300 | 10,238 |
| 2006/11/09 | 66,800 | 67,600 | 63,300 | 65,600 | 7,123 |
| 2006/11/08 | 71,400 | 71,600 | 68,200 | 68,300 | 4,732 |
| 2006/11/07 | 73,000 | 73,200 | 71,800 | 72,400 | 5,120 |
| 2006/11/06 | 71,000 | 73,000 | 70,900 | 72,500 | 6,288 |
| 2006/11/02 | 68,900 | 70,900 | 68,600 | 70,900 | 8,732 |
| 2006/11/01 | 69,000 | 69,400 | 67,600 | 68,500 | 7,833 |
| 2006/10/31 | 66,800 | 69,300 | 66,300 | 68,500 | 2,197 |
| 2006/10/30 | 66,100 | 68,000 | 66,100 | 66,300 | 1,111 |
| 2006/10/27 | 68,500 | 68,500 | 67,100 | 67,400 | 1,747 |
| 2006/10/26 | 68,500 | 68,700 | 67,600 | 68,300 | 1,418 |
| 2006/10/25 | 68,700 | 68,800 | 68,300 | 68,500 | 2,362 |
| 2006/10/24 | 70,100 | 70,100 | 68,200 | 68,300 | 5,270 |
| 2006/10/23 | 66,900 | 69,900 | 65,100 | 69,900 | 4,239 |
| 2006/10/20 | 68,400 | 69,500 | 67,000 | 67,100 | 3,420 |
| 2006/10/19 | 69,100 | 70,000 | 67,800 | 68,900 | 5,040 |
| 2006/10/18 | 67,600 | 68,900 | 67,600 | 68,600 | 3,750 |
| 2006/10/17 | 68,600 | 68,600 | 66,100 | 68,600 | 5,120 |
| 2006/10/16 | 65,100 | 67,600 | 64,000 | 67,600 | 8,797 |
| 2006/10/13 | 60,000 | 62,600 | 59,700 | 62,600 | 6,385 |
| 2006/10/12 | 58,600 | 59,700 | 57,000 | 57,600 | 6,096 |
| 2006/10/11 | 61,200 | 61,300 | 60,100 | 60,100 | 3,019 |
| 2006/10/10 | 61,100 | 63,300 | 60,500 | 62,200 | 2,160 |
| 2006/10/06 | 63,500 | 63,500 | 61,500 | 62,100 | 1,520 |
| 2006/10/05 | 64,000 | 64,600 | 63,200 | 63,500 | 1,929 |
| 2006/10/04 | 66,000 | 66,200 | 62,800 | 63,200 | 2,901 |
| 2006/10/03 | 67,700 | 67,800 | 66,300 | 67,000 | 1,077 |
| 2006/10/02 | 69,600 | 69,600 | 68,000 | 68,500 | 636 |
| 2006/09/29 | 69,000 | 69,900 | 67,400 | 68,600 | 5,761 |
| 2006/09/28 | 67,200 | 69,600 | 65,000 | 68,700 | 4,632 |
| 2006/09/27 | 65,000 | 65,900 | 62,600 | 65,900 | 2,476 |
| 2006/09/26 | 66,400 | 66,400 | 64,400 | 65,100 | 597 |
| 2006/09/25 | 66,000 | 66,400 | 65,000 | 65,400 | 1,267 |
| 2006/09/22 | 67,500 | 68,400 | 65,300 | 65,600 | 3,754 |
| 2006/09/21 | 68,600 | 69,300 | 67,000 | 68,500 | 1,581 |
| 2006/09/20 | 72,100 | 72,100 | 68,600 | 69,800 | 1,524 |
| 2006/09/19 | 69,000 | 71,100 | 68,500 | 71,100 | 3,290 |
| 2006/09/15 | 67,000 | 67,700 | 65,000 | 66,100 | 1,752 |
| 2006/09/14 | 69,000 | 70,200 | 67,700 | 68,000 | 741 |
| 2006/09/13 | 71,500 | 72,400 | 68,600 | 68,600 | 1,812 |
| 2006/09/12 | 72,500 | 72,800 | 71,500 | 71,500 | 1,180 |
| 2006/09/11 | 73,200 | 73,600 | 72,600 | 72,600 | 880 |
| 2006/09/08 | 73,000 | 74,000 | 72,300 | 73,600 | 776 |
| 2006/09/07 | 74,000 | 74,600 | 73,000 | 74,000 | 944 |
| 2006/09/06 | 74,800 | 76,300 | 74,700 | 74,700 | 2,176 |
| 2006/09/05 | 74,300 | 75,000 | 73,900 | 74,600 | 1,896 |
| 2006/09/04 | 72,600 | 74,700 | 72,600 | 73,800 | 2,429 |
| 2006/09/01 | 71,400 | 73,300 | 71,400 | 72,500 | 2,118 |
| 2006/08/31 | 74,000 | 74,400 | 71,300 | 72,900 | 3,965 |
| 2006/08/30 | 75,500 | 77,300 | 75,000 | 75,000 | 1,213 |
| 2006/08/29 | 75,000 | 78,000 | 75,000 | 76,200 | 2,409 |
| 2006/08/28 | 79,000 | 79,100 | 75,000 | 75,100 | 3,419 |
| 2006/08/25 | 78,700 | 80,200 | 77,400 | 79,900 | 8,734 |
| 2006/08/24 | 81,100 | 81,300 | 78,500 | 78,600 | 3,464 |
| 2006/08/23 | 81,200 | 82,300 | 80,200 | 81,900 | 3,132 |
| 2006/08/22 | 80,700 | 82,500 | 79,000 | 82,500 | 4,007 |
| 2006/08/21 | 81,500 | 82,300 | 80,500 | 80,800 | 2,532 |
| 2006/08/18 | 82,500 | 83,400 | 81,400 | 82,000 | 3,032 |
| 2006/08/17 | 82,500 | 84,400 | 81,400 | 82,000 | 12,533 |
| 2006/08/16 | 77,000 | 82,800 | 76,300 | 81,300 | 17,572 |
| 2006/08/15 | 76,300 | 77,300 | 76,000 | 76,200 | 5,074 |
| 2006/08/14 | 75,500 | 77,500 | 75,500 | 77,400 | 3,006 |
| 2006/08/11 | 75,500 | 77,300 | 75,400 | 77,000 | 6,015 |
| 2006/08/10 | 75,500 | 76,200 | 74,500 | 75,800 | 4,348 |
| 2006/08/09 | 75,700 | 76,600 | 74,900 | 75,800 | 4,504 |
| 2006/08/08 | 75,000 | 77,500 | 70,500 | 77,500 | 9,532 |
| 2006/08/07 | 74,000 | 78,000 | 72,700 | 77,000 | 11,546 |
| 2006/08/04 | 71,600 | 73,900 | 71,100 | 73,800 | 7,453 |
| 2006/08/03 | 72,000 | 73,400 | 70,300 | 72,600 | 11,111 |
| 2006/08/02 | 70,700 | 71,600 | 68,500 | 71,200 | 9,246 |
| 2006/08/01 | 68,500 | 72,000 | 66,000 | 71,700 | 9,042 |
| 2006/07/31 | 65,800 | 68,300 | 64,800 | 68,300 | 5,442 |
| 2006/07/28 | 62,400 | 65,200 | 61,700 | 63,300 | 7,677 |
| 2006/07/27 | 60,600 | 64,900 | 58,300 | 64,900 | 9,436 |
| 2006/07/26 | 60,200 | 62,500 | 56,500 | 60,500 | 13,490 |
| 2006/07/25 | 62,200 | 64,000 | 58,200 | 58,700 | 12,328 |
| 2006/07/24 | 61,800 | 65,100 | 61,200 | 63,200 | 5,865 |
| 2006/07/21 | 66,000 | 66,800 | 62,500 | 63,800 | 4,137 |
| 2006/07/20 | 67,000 | 69,000 | 65,700 | 67,500 | 5,907 |
| 2006/07/19 | 65,500 | 68,900 | 62,900 | 67,000 | 4,001 |
| 2006/07/18 | 70,300 | 72,800 | 65,100 | 65,100 | 6,255 |
| 2006/07/14 | 70,000 | 73,700 | 69,100 | 70,000 | 4,026 |
| 2006/07/13 | 68,500 | 74,400 | 68,500 | 71,700 | 3,729 |
| 2006/07/12 | 73,000 | 75,000 | 69,600 | 69,800 | 3,309 |
| 2006/07/11 | 75,300 | 77,000 | 72,800 | 73,200 | 3,215 |
| 2006/07/10 | 73,000 | 77,600 | 72,800 | 77,300 | 3,313 |
| 2006/07/07 | 78,500 | 79,200 | 74,300 | 75,200 | 4,163 |
| 2006/07/06 | 78,400 | 80,200 | 78,200 | 78,400 | 2,245 |
| 2006/07/05 | 79,000 | 81,000 | 78,600 | 78,800 | 3,582 |
| 2006/07/04 | 80,500 | 81,300 | 79,200 | 80,200 | 4,521 |
| 2006/07/03 | 80,300 | 81,300 | 78,100 | 80,500 | 5,494 |
| 2006/06/30 | 80,000 | 81,800 | 77,500 | 80,400 | 8,139 |
| 2006/06/29 | 76,500 | 78,700 | 75,500 | 78,600 | 3,927 |
| 2006/06/28 | 74,500 | 78,800 | 73,500 | 76,500 | 4,990 |
| 2006/06/27 | 78,000 | 79,300 | 74,600 | 76,500 | 6,234 |
| 2006/06/27 | 1 -> 4.00 分割 | ||||
| 2006/06/26 | 325,000 | 327,000 | 317,000 | 324,000 | 1,371 |
| 2006/06/23 | 308,000 | 325,000 | 304,000 | 323,000 | 2,884 |
| 2006/06/22 | 310,000 | 310,000 | 303,000 | 305,000 | 1,625 |
| 2006/06/21 | 321,000 | 322,000 | 304,000 | 305,000 | 882 |
| 2006/06/20 | 319,000 | 324,000 | 304,000 | 311,000 | 1,282 |
| 2006/06/19 | 330,000 | 332,000 | 325,000 | 326,000 | 1,895 |
| 2006/06/16 | 315,000 | 327,000 | 312,000 | 324,000 | 2,291 |
| 2006/06/15 | 301,000 | 310,000 | 297,000 | 304,000 | 2,481 |
| 2006/06/14 | 291,000 | 292,000 | 285,000 | 292,000 | 1,272 |
| 2006/06/13 | 291,000 | 294,000 | 288,000 | 293,000 | 771 |
| 2006/06/12 | 291,000 | 296,000 | 289,000 | 296,000 | 875 |
| 2006/06/09 | 276,000 | 293,000 | 274,000 | 291,000 | 1,182 |
| 2006/06/08 | 276,000 | 278,000 | 263,000 | 272,000 | 1,050 |
| 2006/06/07 | 286,000 | 293,000 | 282,000 | 289,000 | 618 |
| 2006/06/06 | 290,000 | 295,000 | 284,000 | 285,000 | 594 |
| 2006/06/05 | 286,000 | 297,000 | 280,000 | 294,000 | 1,140 |
| 2006/06/02 | 270,000 | 288,000 | 243,000 | 280,000 | 3,052 |
| 2006/06/01 | 294,000 | 301,000 | 270,000 | 274,000 | 1,477 |
| 2006/05/31 | 295,000 | 302,000 | 292,000 | 298,000 | 796 |
| 2006/05/30 | 291,000 | 298,000 | 290,000 | 298,000 | 526 |
| 2006/05/29 | 297,000 | 300,000 | 292,000 | 293,000 | 608 |
| 2006/05/26 | 300,000 | 304,000 | 295,000 | 297,000 | 869 |
| 2006/05/25 | 296,000 | 300,000 | 295,000 | 298,000 | 1,704 |
| 2006/05/24 | 307,000 | 315,000 | 303,000 | 305,000 | 459 |
| 2006/05/23 | 315,000 | 320,000 | 305,000 | 308,000 | 780 |
| 2006/05/22 | 320,000 | 326,000 | 305,000 | 320,000 | 1,754 |
| 2006/05/19 | 309,000 | 322,000 | 308,000 | 315,000 | 853 |
| 2006/05/18 | 295,000 | 335,000 | 293,000 | 318,000 | 3,318 |
| 2006/05/17 | 301,000 | 308,000 | 294,000 | 295,000 | 3,096 |
| 2006/05/16 | 332,000 | 332,000 | 302,000 | 302,000 | 1,938 |
| 2006/05/15 | 341,000 | 342,000 | 326,000 | 332,000 | 966 |
| 2006/05/12 | 343,000 | 343,000 | 330,000 | 342,000 | 602 |
| 2006/05/11 | 350,000 | 353,000 | 344,000 | 345,000 | 612 |
| 2006/05/10 | 346,000 | 358,000 | 344,000 | 357,000 | 3,657 |
| 2006/05/09 | 361,000 | 374,000 | 335,000 | 343,000 | 9,642 |
| 2006/05/08 | 372,000 | 372,000 | 350,000 | 360,000 | 2,400 |
| 2006/05/02 | 347,000 | 376,000 | 347,000 | 369,000 | 4,837 |
| 2006/05/01 | 340,000 | 357,000 | 340,000 | 351,000 | 1,905 |
| 2006/04/28 | 330,000 | 344,000 | 322,000 | 340,000 | 982 |
| 2006/04/27 | 329,000 | 332,000 | 321,000 | 321,000 | 382 |
| 2006/04/26 | 330,000 | 334,000 | 318,000 | 333,000 | 873 |
| 2006/04/25 | 306,000 | 328,000 | 306,000 | 328,000 | 752 |
| 2006/04/24 | 310,000 | 317,000 | 293,000 | 305,000 | 855 |
| 2006/04/21 | 315,000 | 327,000 | 307,000 | 307,000 | 1,469 |
| 2006/04/20 | 329,000 | 329,000 | 318,000 | 318,000 | 754 |
| 2006/04/19 | 333,000 | 334,000 | 323,000 | 329,000 | 673 |
| 2006/04/18 | 320,000 | 333,000 | 318,000 | 326,000 | 854 |
| 2006/04/17 | 341,000 | 342,000 | 317,000 | 325,000 | 1,197 |
| 2006/04/14 | 346,000 | 350,000 | 343,000 | 347,000 | 1,322 |
| 2006/04/13 | 351,000 | 357,000 | 345,000 | 356,000 | 1,297 |
| 2006/04/12 | 338,000 | 351,000 | 335,000 | 351,000 | 1,415 |
| 2006/04/11 | 336,000 | 342,000 | 335,000 | 338,000 | 721 |
| 2006/04/10 | 329,000 | 345,000 | 329,000 | 340,000 | 1,042 |
| 2006/04/07 | 338,000 | 339,000 | 329,000 | 334,000 | 1,007 |
| 2006/04/06 | 342,000 | 345,000 | 334,000 | 335,000 | 829 |
| 2006/04/05 | 351,000 | 358,000 | 335,000 | 345,000 | 1,040 |
| 2006/04/04 | 351,000 | 359,000 | 346,000 | 352,000 | 818 |
| 2006/04/03 | 360,000 | 363,000 | 351,000 | 353,000 | 1,074 |
| 2006/03/31 | 359,000 | 366,000 | 356,000 | 360,000 | 1,480 |
| 2006/03/30 | 350,000 | 367,000 | 347,000 | 361,000 | 2,834 |
| 2006/03/29 | 335,000 | 340,000 | 335,000 | 339,000 | 722 |
| 2006/03/28 | 339,000 | 344,000 | 325,000 | 340,000 | 546 |
| 2006/03/27 | 336,000 | 348,000 | 331,000 | 340,000 | 1,751 |
| 2006/03/24 | 320,000 | 345,000 | 317,000 | 340,000 | 2,425 |
| 2006/03/23 | 320,000 | 325,000 | 318,000 | 324,000 | 875 |
| 2006/03/22 | 313,000 | 326,000 | 310,000 | 321,000 | 1,180 |
| 2006/03/20 | 313,000 | 313,000 | 306,000 | 311,000 | 413 |
| 2006/03/17 | 293,000 | 305,000 | 290,000 | 305,000 | 644 |
| 2006/03/16 | 310,000 | 316,000 | 293,000 | 300,000 | 660 |
| 2006/03/15 | 304,000 | 326,000 | 301,000 | 310,000 | 3,055 |
| 2006/03/14 | 296,000 | 304,000 | 291,000 | 297,000 | 1,050 |
| 2006/03/13 | 294,000 | 303,000 | 292,000 | 301,000 | 1,562 |
| 2006/03/10 | 275,000 | 292,000 | 274,000 | 286,000 | 1,095 |
| 2006/03/09 | 268,000 | 278,000 | 268,000 | 273,000 | 652 |
| 2006/03/08 | 268,000 | 274,000 | 267,000 | 268,000 | 524 |
| 2006/03/07 | 286,000 | 288,000 | 273,000 | 273,000 | 810 |
| 2006/03/06 | 269,000 | 280,000 | 264,000 | 279,000 | 414 |
| 2006/03/03 | 264,000 | 275,000 | 256,000 | 271,000 | 1,558 |
| 2006/03/02 | 281,000 | 282,000 | 264,000 | 272,000 | 744 |
| 2006/03/01 | 280,000 | 285,000 | 277,000 | 280,000 | 862 |
| 2006/02/28 | 286,000 | 295,000 | 282,000 | 289,000 | 672 |
| 2006/02/27 | 292,000 | 296,000 | 281,000 | 282,000 | 1,027 |
| 2006/02/24 | 287,000 | 292,000 | 285,000 | 288,000 | 1,329 |
| 2006/02/23 | 290,000 | 295,000 | 281,000 | 294,000 | 1,386 |
| 2006/02/22 | 269,000 | 290,000 | 265,000 | 281,000 | 2,017 |
| 2006/02/21 | 252,000 | 272,000 | 251,000 | 269,000 | 833 |
| 2006/02/20 | 255,000 | 260,000 | 244,000 | 250,000 | 1,012 |
| 2006/02/17 | 276,000 | 276,000 | 258,000 | 258,000 | 452 |
| 2006/02/16 | 262,000 | 275,000 | 255,000 | 270,000 | 490 |
| 2006/02/15 | 293,000 | 293,000 | 261,000 | 261,000 | 480 |
| 2006/02/14 | 265,000 | 290,000 | 242,000 | 277,000 | 1,166 |
| 2006/02/13 | 296,000 | 296,000 | 271,000 | 273,000 | 579 |
| 2006/02/10 | 315,000 | 315,000 | 295,000 | 301,000 | 737 |
| 2006/02/09 | 323,000 | 324,000 | 311,000 | 318,000 | 669 |
| 2006/02/08 | 318,000 | 328,000 | 312,000 | 321,000 | 1,035 |
| 2006/02/07 | 307,000 | 323,000 | 305,000 | 323,000 | 974 |
| 2006/02/06 | 310,000 | 310,000 | 302,000 | 307,000 | 357 |
| 2006/02/03 | 304,000 | 308,000 | 301,000 | 308,000 | 330 |
| 2006/02/02 | 312,000 | 312,000 | 300,000 | 304,000 | 772 |
| 2006/02/01 | 310,000 | 312,000 | 306,000 | 312,000 | 459 |
| 2006/01/31 | 302,000 | 314,000 | 293,000 | 314,000 | 1,000 |
| 2006/01/30 | 313,000 | 314,000 | 305,000 | 308,000 | 722 |
| 2006/01/27 | 314,000 | 314,000 | 305,000 | 312,000 | 770 |
| 2006/01/26 | 311,000 | 315,000 | 295,000 | 309,000 | 2,543 |
| 2006/01/25 | 275,000 | 293,000 | 271,000 | 289,000 | 1,378 |
| 2006/01/24 | 252,000 | 265,000 | 246,000 | 261,000 | 2,056 |
| 2006/01/23 | 267,000 | 275,000 | 236,000 | 236,000 | 2,384 |
| 2006/01/20 | 338,000 | 339,000 | 272,000 | 276,000 | 1,775 |
| 2006/01/19 | 283,000 | 319,000 | 276,000 | 318,000 | 1,722 |
| 2006/01/18 | 293,000 | 310,000 | 260,000 | 275,000 | 1,749 |
| 2006/01/17 | 321,000 | 350,000 | 303,000 | 307,000 | 1,728 |
| 2006/01/16 | 344,000 | 351,000 | 340,000 | 345,000 | 1,410 |
| 2006/01/13 | 324,000 | 340,000 | 321,000 | 339,000 | 1,803 |
| 2006/01/12 | 320,000 | 324,000 | 318,000 | 324,000 | 653 |
| 2006/01/11 | 309,000 | 316,000 | 306,000 | 316,000 | 400 |
| 2006/01/10 | 318,000 | 318,000 | 305,000 | 305,000 | 556 |
| 2006/01/06 | 320,000 | 320,000 | 305,000 | 312,000 | 983 |
| 2006/01/05 | 320,000 | 323,000 | 317,000 | 321,000 | 609 |
| 2006/01/04 | 320,000 | 323,000 | 310,000 | 317,000 | 429 |