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 |
|---|---|---|---|---|---|
| 2007/12/28 | 37,250 | 37,800 | 36,700 | 36,850 | 3,275 |
| 2007/12/27 | 38,500 | 38,650 | 37,550 | 38,050 | 3,199 |
| 2007/12/26 | 36,900 | 38,800 | 36,700 | 38,450 | 5,479 |
| 2007/12/25 | 38,250 | 39,050 | 36,100 | 36,300 | 3,797 |
| 2007/12/21 | 38,250 | 38,800 | 37,000 | 38,000 | 4,201 |
| 2007/12/20 | 38,250 | 39,750 | 37,500 | 38,500 | 3,197 |
| 2007/12/19 | 39,000 | 40,300 | 38,350 | 39,050 | 1,793 |
| 2007/12/18 | 38,000 | 39,750 | 35,700 | 37,600 | 4,695 |
| 2007/12/17 | 41,100 | 41,450 | 38,100 | 38,400 | 4,701 |
| 2007/12/14 | 41,200 | 42,000 | 40,200 | 41,500 | 3,608 |
| 2007/12/13 | 42,600 | 43,100 | 40,850 | 40,900 | 4,401 |
| 2007/12/12 | 43,750 | 43,800 | 41,900 | 42,900 | 3,560 |
| 2007/12/11 | 43,600 | 44,850 | 42,100 | 44,550 | 5,411 |
| 2007/12/10 | 43,550 | 44,650 | 42,550 | 42,800 | 3,035 |
| 2007/12/07 | 42,000 | 44,500 | 41,900 | 43,550 | 6,896 |
| 2007/12/06 | 43,250 | 43,500 | 41,000 | 41,600 | 4,494 |
| 2007/12/05 | 42,250 | 42,850 | 39,850 | 42,500 | 14,152 |
| 2007/12/04 | 45,700 | 46,750 | 43,200 | 43,850 | 10,346 |
| 2007/12/03 | 46,500 | 48,000 | 45,400 | 46,200 | 6,345 |
| 2007/11/30 | 48,300 | 48,350 | 45,500 | 46,600 | 11,418 |
| 2007/11/29 | 49,000 | 49,450 | 47,950 | 49,450 | 15,733 |
| 2007/11/28 | 43,450 | 45,450 | 42,300 | 45,450 | 6,004 |
| 2007/11/27 | 40,300 | 43,000 | 39,900 | 41,450 | 5,449 |
| 2007/11/26 | 42,000 | 43,350 | 40,700 | 41,100 | 4,464 |
| 2007/11/22 | 42,150 | 43,200 | 41,300 | 41,900 | 3,829 |
| 2007/11/21 | 43,900 | 45,450 | 42,900 | 43,350 | 3,639 |
| 2007/11/20 | 43,000 | 44,400 | 41,600 | 43,900 | 4,515 |
| 2007/11/19 | 47,300 | 47,350 | 44,200 | 44,950 | 1,833 |
| 2007/11/16 | 46,150 | 46,900 | 44,900 | 46,100 | 1,479 |
| 2007/11/15 | 48,300 | 48,900 | 45,900 | 46,550 | 7,243 |
| 2007/11/14 | 51,200 | 51,200 | 50,000 | 50,900 | 3,534 |
| 2007/11/13 | 45,850 | 48,650 | 45,850 | 47,200 | 3,057 |
| 2007/11/12 | 48,500 | 48,700 | 45,200 | 46,100 | 3,757 |
| 2007/11/09 | 50,000 | 50,500 | 49,050 | 50,200 | 2,354 |
| 2007/11/08 | 48,750 | 51,000 | 48,500 | 50,100 | 3,899 |
| 2007/11/07 | 50,600 | 52,000 | 49,300 | 49,350 | 6,223 |
| 2007/11/06 | 53,800 | 54,800 | 50,400 | 51,100 | 4,460 |
| 2007/11/05 | 55,200 | 56,100 | 53,500 | 54,000 | 3,921 |
| 2007/11/02 | 53,000 | 56,100 | 52,200 | 55,700 | 4,482 |
| 2007/11/01 | 56,200 | 57,100 | 53,500 | 54,700 | 8,229 |
| 2007/10/31 | 57,500 | 57,900 | 56,500 | 56,500 | 9,377 |
| 2007/10/30 | 61,000 | 62,000 | 59,600 | 61,500 | 9,323 |
| 2007/10/29 | 55,900 | 59,400 | 54,500 | 59,400 | 10,768 |
| 2007/10/26 | 54,000 | 55,200 | 53,300 | 54,400 | 7,395 |
| 2007/10/25 | 57,500 | 57,500 | 53,200 | 55,000 | 5,371 |
| 2007/10/24 | 59,300 | 60,000 | 55,100 | 56,300 | 5,786 |
| 2007/10/23 | 59,100 | 61,000 | 57,000 | 58,300 | 9,471 |
| 2007/10/22 | 53,200 | 57,800 | 53,200 | 57,100 | 14,367 |
| 2007/10/19 | 54,900 | 58,700 | 54,000 | 58,200 | 8,596 |
| 2007/10/18 | 54,700 | 55,700 | 53,200 | 54,400 | 11,557 |
| 2007/10/17 | 52,700 | 55,600 | 52,200 | 52,200 | 13,147 |
| 2007/10/16 | 57,700 | 58,700 | 57,200 | 57,200 | 7,061 |
| 2007/10/15 | 66,000 | 67,500 | 62,100 | 62,200 | 5,021 |
| 2007/10/12 | 67,600 | 69,100 | 66,200 | 66,200 | 9,328 |
| 2007/10/11 | 66,500 | 69,700 | 64,600 | 67,600 | 12,371 |
| 2007/10/10 | 68,900 | 70,800 | 66,200 | 68,500 | 14,776 |
| 2007/10/09 | 64,400 | 67,900 | 64,000 | 67,900 | 8,845 |
| 2007/10/05 | 61,600 | 63,600 | 59,200 | 62,900 | 22,171 |
| 2007/10/04 | 63,100 | 63,100 | 62,600 | 63,100 | 16,942 |
| 2007/10/03 | 54,200 | 58,100 | 54,200 | 58,100 | 14,617 |
| 2007/10/02 | 50,000 | 53,100 | 50,000 | 53,100 | 10,694 |
| 2007/10/01 | 52,400 | 53,000 | 48,200 | 49,050 | 16,946 |
| 2007/09/28 | 50,900 | 50,900 | 49,250 | 50,900 | 17,383 |
| 2007/09/27 | 46,850 | 46,850 | 45,400 | 46,850 | 11,039 |
| 2007/09/26 | 38,050 | 43,000 | 37,600 | 42,850 | 10,482 |
| 2007/09/25 | 37,000 | 39,300 | 35,650 | 39,200 | 8,106 |
| 2007/09/21 | 38,500 | 38,900 | 36,700 | 37,350 | 6,727 |
| 2007/09/20 | 37,500 | 39,400 | 37,450 | 38,900 | 12,506 |
| 2007/09/19 | 37,600 | 39,050 | 36,200 | 37,100 | 5,238 |
| 2007/09/18 | 37,400 | 37,750 | 36,350 | 36,400 | 4,498 |
| 2007/09/14 | 36,000 | 38,050 | 35,400 | 37,800 | 11,433 |
| 2007/09/13 | 37,950 | 38,000 | 35,150 | 35,600 | 16,710 |
| 2007/09/12 | 39,100 | 41,900 | 38,250 | 39,150 | 14,909 |
| 2007/09/11 | 37,750 | 38,250 | 37,750 | 37,900 | 24,903 |
| 2007/09/10 | 41,750 | 41,900 | 41,750 | 41,750 | 5,715 |
| 2007/09/07 | 48,550 | 49,300 | 45,700 | 45,750 | 10,865 |
| 2007/09/06 | 50,800 | 50,800 | 46,700 | 49,350 | 7,667 |
| 2007/09/05 | 53,000 | 53,000 | 50,500 | 51,700 | 5,872 |
| 2007/09/04 | 51,300 | 52,700 | 51,100 | 52,500 | 4,945 |
| 2007/09/03 | 50,300 | 51,800 | 50,100 | 50,800 | 3,517 |
| 2007/08/31 | 49,050 | 50,000 | 47,800 | 49,600 | 5,510 |
| 2007/08/30 | 49,100 | 49,900 | 47,600 | 49,250 | 8,599 |
| 2007/08/29 | 48,150 | 50,800 | 47,500 | 49,500 | 5,633 |
| 2007/08/28 | 50,200 | 50,800 | 49,650 | 50,200 | 5,038 |
| 2007/08/27 | 50,300 | 51,500 | 49,500 | 49,800 | 6,142 |
| 2007/08/24 | 53,500 | 53,500 | 50,300 | 51,600 | 6,925 |
| 2007/08/23 | 53,100 | 55,500 | 51,900 | 54,500 | 6,346 |
| 2007/08/22 | 55,100 | 55,800 | 51,900 | 53,100 | 4,656 |
| 2007/08/21 | 58,500 | 58,500 | 56,100 | 56,200 | 3,515 |
| 2007/08/20 | 60,000 | 60,500 | 55,500 | 58,400 | 5,775 |
| 2007/08/17 | 60,100 | 60,100 | 55,600 | 59,000 | 10,085 |
| 2007/08/16 | 61,100 | 61,200 | 57,100 | 60,600 | 5,245 |
| 2007/08/15 | 63,000 | 63,100 | 60,900 | 61,000 | 4,353 |
| 2007/08/14 | 62,500 | 63,500 | 62,300 | 63,500 | 8,868 |
| 2007/08/13 | 61,000 | 64,700 | 60,800 | 62,700 | 12,866 |
| 2007/08/10 | 55,500 | 61,500 | 55,000 | 61,500 | 10,888 |
| 2007/08/09 | 56,800 | 57,800 | 55,100 | 56,500 | 10,373 |
| 2007/08/08 | 58,000 | 58,200 | 56,700 | 57,200 | 4,681 |
| 2007/08/07 | 57,800 | 59,700 | 57,200 | 58,000 | 4,926 |
| 2007/08/06 | 58,300 | 58,900 | 55,900 | 56,300 | 5,301 |
| 2007/08/03 | 62,800 | 63,100 | 59,000 | 59,700 | 8,262 |
| 2007/08/02 | 62,000 | 63,500 | 61,900 | 62,400 | 8,446 |
| 2007/08/01 | 61,100 | 62,100 | 59,000 | 59,000 | 5,257 |
| 2007/07/31 | 62,600 | 62,800 | 61,200 | 61,600 | 4,240 |
| 2007/07/30 | 60,900 | 64,200 | 60,700 | 63,600 | 4,945 |
| 2007/07/27 | 62,800 | 63,600 | 61,300 | 62,400 | 5,282 |
| 2007/07/26 | 64,900 | 65,100 | 63,600 | 64,300 | 2,924 |
| 2007/07/25 | 65,000 | 66,600 | 64,100 | 65,400 | 3,658 |
| 2007/07/24 | 66,300 | 67,100 | 63,500 | 66,200 | 5,961 |
| 2007/07/23 | 68,200 | 68,300 | 65,100 | 65,300 | 4,336 |
| 2007/07/20 | 71,500 | 71,600 | 68,300 | 68,800 | 6,233 |
| 2007/07/19 | 75,000 | 75,100 | 71,400 | 71,800 | 4,586 |
| 2007/07/18 | 76,400 | 76,400 | 74,200 | 76,000 | 3,594 |
| 2007/07/17 | 74,200 | 76,400 | 73,800 | 76,400 | 1,877 |
| 2007/07/13 | 74,200 | 74,500 | 73,400 | 74,200 | 1,039 |
| 2007/07/12 | 74,200 | 74,300 | 72,800 | 73,200 | 3,550 |
| 2007/07/11 | 75,400 | 75,600 | 73,900 | 74,300 | 3,814 |
| 2007/07/10 | 76,900 | 76,900 | 75,400 | 75,600 | 1,859 |
| 2007/07/09 | 76,200 | 76,500 | 75,200 | 76,500 | 1,283 |
| 2007/07/06 | 76,100 | 76,700 | 75,500 | 76,000 | 2,658 |
| 2007/07/05 | 77,200 | 77,200 | 75,500 | 75,700 | 3,649 |
| 2007/07/04 | 78,800 | 79,000 | 77,000 | 77,400 | 1,817 |
| 2007/07/03 | 79,900 | 79,900 | 77,200 | 78,700 | 2,480 |
| 2007/07/02 | 77,900 | 80,300 | 77,500 | 78,300 | 2,707 |
| 2007/06/29 | 78,900 | 80,500 | 78,400 | 79,900 | 5,813 |
| 2007/06/28 | 76,400 | 79,000 | 75,600 | 78,900 | 3,016 |
| 2007/06/27 | 76,500 | 76,500 | 74,600 | 75,400 | 3,396 |
| 2007/06/26 | 75,500 | 76,900 | 75,200 | 76,900 | 3,408 |
| 2007/06/25 | 77,800 | 78,900 | 75,700 | 75,700 | 3,421 |
| 2007/06/22 | 80,700 | 80,800 | 77,400 | 77,700 | 4,422 |
| 2007/06/21 | 81,000 | 81,200 | 80,100 | 81,000 | 1,802 |
| 2007/06/20 | 80,000 | 81,500 | 80,000 | 81,400 | 3,006 |
| 2007/06/19 | 81,000 | 81,000 | 79,400 | 79,800 | 1,382 |
| 2007/06/18 | 79,900 | 80,800 | 79,400 | 80,700 | 3,113 |
| 2007/06/15 | 78,800 | 80,600 | 78,000 | 79,800 | 8,991 |
| 2007/06/14 | 76,100 | 77,800 | 76,000 | 77,800 | 4,882 |
| 2007/06/13 | 74,700 | 76,300 | 74,200 | 76,000 | 1,740 |
| 2007/06/12 | 75,700 | 76,100 | 74,800 | 75,700 | 1,798 |
| 2007/06/11 | 76,200 | 77,700 | 75,700 | 76,100 | 3,505 |
| 2007/06/08 | 79,100 | 79,100 | 76,400 | 77,200 | 5,971 |
| 2007/06/07 | 80,500 | 81,500 | 78,700 | 80,300 | 6,011 |
| 2007/06/06 | 80,800 | 83,200 | 80,300 | 82,300 | 8,147 |
| 2007/06/05 | 79,500 | 81,000 | 79,300 | 80,600 | 5,768 |
| 2007/06/04 | 80,000 | 80,500 | 77,500 | 79,800 | 5,054 |
| 2007/06/01 | 74,400 | 81,300 | 73,800 | 80,200 | 17,188 |
| 2007/05/31 | 71,900 | 73,700 | 71,500 | 73,400 | 5,593 |
| 2007/05/30 | 73,100 | 73,800 | 70,300 | 70,600 | 8,666 |
| 2007/05/29 | 75,000 | 75,800 | 73,600 | 74,000 | 4,273 |
| 2007/05/28 | 76,500 | 77,000 | 74,700 | 75,400 | 3,824 |
| 2007/05/25 | 76,600 | 76,700 | 75,200 | 76,400 | 2,358 |
| 2007/05/24 | 76,300 | 77,200 | 75,600 | 76,400 | 2,691 |
| 2007/05/23 | 75,700 | 76,600 | 75,600 | 76,600 | 3,292 |
| 2007/05/22 | 73,600 | 75,400 | 73,000 | 75,400 | 2,193 |
| 2007/05/21 | 75,000 | 75,800 | 73,900 | 74,800 | 5,141 |
| 2007/05/18 | 74,300 | 74,900 | 72,300 | 73,000 | 5,210 |
| 2007/05/17 | 75,400 | 75,900 | 72,800 | 73,300 | 6,282 |
| 2007/05/16 | 75,200 | 76,000 | 74,700 | 75,000 | 4,498 |
| 2007/05/15 | 78,800 | 78,800 | 74,900 | 77,500 | 5,653 |
| 2007/05/14 | 79,500 | 80,100 | 78,800 | 78,800 | 5,224 |
| 2007/05/11 | 78,000 | 79,000 | 77,200 | 78,400 | 3,503 |
| 2007/05/10 | 77,600 | 79,600 | 77,100 | 78,000 | 6,414 |
| 2007/05/09 | 80,300 | 80,700 | 75,400 | 75,600 | 11,237 |
| 2007/05/08 | 83,800 | 83,900 | 79,300 | 79,300 | 5,718 |
| 2007/05/07 | 82,700 | 82,800 | 80,500 | 81,800 | 3,040 |
| 2007/05/02 | 80,200 | 81,400 | 79,200 | 81,400 | 2,738 |
| 2007/05/01 | 79,900 | 80,100 | 78,000 | 80,100 | 2,219 |
| 2007/04/27 | 79,600 | 80,000 | 78,200 | 80,000 | 2,419 |
| 2007/04/26 | 79,300 | 81,700 | 79,300 | 80,100 | 4,379 |
| 2007/04/25 | 76,200 | 79,800 | 76,000 | 79,300 | 6,150 |
| 2007/04/24 | 74,100 | 76,700 | 73,300 | 74,700 | 8,969 |
| 2007/04/23 | 78,100 | 78,900 | 73,900 | 75,200 | 12,004 |
| 2007/04/20 | 80,800 | 81,000 | 76,100 | 77,600 | 10,626 |
| 2007/04/19 | 84,600 | 84,700 | 78,200 | 79,900 | 16,600 |
| 2007/04/18 | 88,900 | 89,000 | 87,100 | 87,700 | 6,144 |
| 2007/04/17 | 87,400 | 91,400 | 86,800 | 90,900 | 17,406 |
| 2007/04/16 | 87,000 | 87,400 | 85,600 | 86,300 | 6,482 |
| 2007/04/13 | 87,000 | 87,000 | 84,700 | 86,900 | 8,501 |
| 2007/04/12 | 86,000 | 87,300 | 85,700 | 87,000 | 3,121 |
| 2007/04/11 | 88,300 | 88,300 | 87,500 | 87,800 | 5,120 |
| 2007/04/10 | 86,300 | 87,700 | 86,000 | 87,300 | 5,354 |
| 2007/04/09 | 86,500 | 86,500 | 85,100 | 85,700 | 1,495 |
| 2007/04/06 | 87,000 | 87,500 | 85,700 | 86,800 | 5,281 |
| 2007/04/05 | 85,300 | 89,000 | 85,000 | 88,900 | 9,856 |
| 2007/04/04 | 83,800 | 85,800 | 82,700 | 85,300 | 4,669 |
| 2007/04/03 | 83,500 | 83,500 | 81,800 | 82,900 | 4,809 |
| 2007/04/02 | 86,000 | 86,000 | 82,000 | 83,600 | 4,806 |
| 2007/03/30 | 84,000 | 84,600 | 82,600 | 84,400 | 2,627 |
| 2007/03/29 | 83,100 | 83,700 | 81,600 | 83,700 | 2,713 |
| 2007/03/28 | 84,500 | 85,400 | 82,300 | 83,000 | 4,921 |
| 2007/03/27 | 82,900 | 87,400 | 82,400 | 85,400 | 10,076 |
| 2007/03/26 | 81,200 | 82,300 | 80,800 | 81,900 | 4,394 |
| 2007/03/23 | 81,200 | 82,300 | 80,300 | 81,400 | 4,362 |
| 2007/03/22 | 81,600 | 82,700 | 80,900 | 82,400 | 5,151 |
| 2007/03/20 | 80,100 | 80,700 | 79,100 | 80,000 | 4,717 |
| 2007/03/19 | 81,000 | 81,100 | 78,900 | 80,100 | 5,560 |
| 2007/03/16 | 81,900 | 82,300 | 80,500 | 81,000 | 3,161 |
| 2007/03/15 | 80,900 | 83,200 | 80,300 | 82,700 | 3,711 |
| 2007/03/14 | 80,000 | 80,800 | 79,800 | 79,900 | 4,951 |
| 2007/03/13 | 80,700 | 84,300 | 80,700 | 82,200 | 7,545 |
| 2007/03/12 | 81,000 | 81,000 | 80,100 | 80,500 | 2,009 |
| 2007/03/09 | 80,000 | 81,500 | 80,000 | 80,700 | 3,749 |
| 2007/03/08 | 79,600 | 80,200 | 78,300 | 80,000 | 4,361 |
| 2007/03/07 | 79,800 | 80,000 | 77,400 | 78,600 | 3,800 |
| 2007/03/06 | 73,800 | 78,400 | 72,700 | 78,000 | 5,710 |
| 2007/03/05 | 76,700 | 76,700 | 72,600 | 73,800 | 6,575 |
| 2007/03/02 | 77,400 | 77,700 | 75,500 | 76,600 | 7,537 |
| 2007/03/01 | 82,300 | 82,300 | 76,000 | 78,300 | 6,505 |
| 2007/02/28 | 78,200 | 82,700 | 77,700 | 82,200 | 6,337 |
| 2007/02/27 | 84,500 | 86,500 | 82,500 | 85,200 | 9,258 |
| 2007/02/26 | 83,400 | 83,600 | 81,100 | 81,600 | 3,979 |
| 2007/02/23 | 80,000 | 84,000 | 79,900 | 83,600 | 10,735 |
| 2007/02/22 | 75,500 | 80,000 | 75,200 | 79,400 | 9,426 |
| 2007/02/21 | 75,500 | 75,800 | 75,000 | 75,400 | 2,596 |
| 2007/02/20 | 75,000 | 75,300 | 74,400 | 75,100 | 1,195 |
| 2007/02/19 | 74,800 | 76,000 | 74,500 | 75,700 | 5,377 |
| 2007/02/16 | 73,600 | 73,600 | 72,100 | 72,500 | 1,954 |
| 2007/02/15 | 75,900 | 75,900 | 73,600 | 74,400 | 3,425 |
| 2007/02/14 | 74,200 | 75,500 | 72,800 | 75,100 | 2,481 |
| 2007/02/13 | 73,100 | 74,100 | 71,000 | 72,500 | 2,426 |
| 2007/02/09 | 71,300 | 74,300 | 71,100 | 74,300 | 2,267 |
| 2007/02/08 | 73,900 | 74,600 | 70,700 | 72,300 | 5,580 |
| 2007/02/07 | 74,700 | 76,300 | 73,800 | 73,900 | 3,138 |
| 2007/02/06 | 78,000 | 78,000 | 74,000 | 74,800 | 6,394 |
| 2007/02/05 | 79,000 | 79,200 | 76,600 | 78,100 | 5,793 |
| 2007/02/02 | 76,100 | 79,000 | 76,100 | 78,000 | 6,397 |
| 2007/02/01 | 74,800 | 76,000 | 74,800 | 75,900 | 3,142 |
| 2007/01/31 | 75,700 | 75,700 | 74,100 | 74,700 | 2,817 |
| 2007/01/30 | 77,300 | 77,300 | 75,100 | 75,600 | 3,290 |
| 2007/01/29 | 75,800 | 77,500 | 75,500 | 76,800 | 3,183 |
| 2007/01/26 | 75,800 | 76,800 | 74,500 | 75,800 | 6,087 |
| 2007/01/25 | 76,000 | 76,900 | 73,700 | 75,800 | 5,320 |
| 2007/01/24 | 75,000 | 77,700 | 74,700 | 75,900 | 5,552 |
| 2007/01/23 | 74,100 | 78,200 | 73,200 | 74,100 | 5,975 |
| 2007/01/22 | 77,000 | 77,400 | 75,500 | 76,100 | 6,702 |
| 2007/01/19 | 72,000 | 79,900 | 71,000 | 79,000 | 20,638 |
| 2007/01/18 | 70,000 | 70,500 | 69,200 | 70,000 | 5,782 |
| 2007/01/17 | 65,700 | 70,600 | 65,700 | 70,500 | 7,275 |
| 2007/01/16 | 64,000 | 66,000 | 63,900 | 65,600 | 3,530 |
| 2007/01/15 | 66,400 | 67,000 | 64,600 | 64,900 | 2,440 |
| 2007/01/12 | 64,400 | 66,900 | 64,300 | 66,900 | 2,935 |
| 2007/01/11 | 63,500 | 65,200 | 63,500 | 64,400 | 6,708 |
| 2007/01/10 | 64,200 | 64,700 | 62,800 | 63,400 | 6,451 |
| 2007/01/09 | 65,100 | 65,800 | 64,600 | 65,700 | 4,432 |
| 2007/01/05 | 68,100 | 68,100 | 65,900 | 66,600 | 3,704 |
| 2007/01/04 | 68,700 | 68,700 | 67,300 | 67,600 | 1,652 |