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 |
|---|---|---|---|---|---|
| 2008/12/30 | 2,315 | 2,445 | 2,315 | 2,415 | 3,925 |
| 2008/12/29 | 2,330 | 2,385 | 2,250 | 2,325 | 6,452 |
| 2008/12/26 | 2,400 | 2,400 | 2,060 | 2,385 | 19,406 |
| 2008/12/25 | 2,505 | 2,540 | 2,385 | 2,410 | 7,313 |
| 2008/12/24 | 2,700 | 2,740 | 2,620 | 2,635 | 5,496 |
| 2008/12/22 | 2,660 | 2,735 | 2,570 | 2,700 | 6,578 |
| 2008/12/19 | 2,740 | 2,740 | 2,650 | 2,650 | 3,260 |
| 2008/12/18 | 2,790 | 2,810 | 2,665 | 2,715 | 5,194 |
| 2008/12/17 | 2,865 | 2,920 | 2,740 | 2,750 | 5,155 |
| 2008/12/16 | 2,865 | 2,890 | 2,770 | 2,825 | 3,359 |
| 2008/12/15 | 2,790 | 2,865 | 2,750 | 2,825 | 6,339 |
| 2008/12/12 | 2,910 | 2,950 | 2,650 | 2,710 | 9,381 |
| 2008/12/11 | 2,880 | 3,150 | 2,865 | 2,980 | 13,813 |
| 2008/12/10 | 2,535 | 2,875 | 2,525 | 2,835 | 9,995 |
| 2008/12/09 | 2,590 | 2,600 | 2,500 | 2,525 | 3,738 |
| 2008/12/08 | 2,475 | 2,595 | 2,460 | 2,520 | 5,143 |
| 2008/12/05 | 2,590 | 2,605 | 2,480 | 2,480 | 4,472 |
| 2008/12/04 | 2,700 | 2,790 | 2,555 | 2,580 | 6,862 |
| 2008/12/03 | 2,780 | 2,825 | 2,685 | 2,695 | 6,199 |
| 2008/12/02 | 2,600 | 2,810 | 2,580 | 2,700 | 9,300 |
| 2008/12/01 | 2,780 | 2,880 | 2,625 | 2,700 | 10,022 |
| 2008/11/28 | 2,760 | 2,920 | 2,705 | 2,780 | 9,659 |
| 2008/11/27 | 2,875 | 2,970 | 2,800 | 2,800 | 8,073 |
| 2008/11/26 | 2,875 | 2,990 | 2,725 | 2,795 | 5,472 |
| 2008/11/25 | 2,880 | 3,140 | 2,795 | 2,865 | 9,270 |
| 2008/11/21 | 2,575 | 3,000 | 2,550 | 2,920 | 8,793 |
| 2008/11/20 | 2,800 | 3,030 | 2,625 | 2,735 | 8,235 |
| 2008/11/19 | 3,140 | 3,190 | 2,900 | 2,905 | 5,408 |
| 2008/11/18 | 3,140 | 3,300 | 2,970 | 3,100 | 10,160 |
| 2008/11/17 | 2,910 | 3,250 | 2,855 | 2,950 | 8,264 |
| 2008/11/14 | 3,400 | 3,500 | 2,950 | 3,000 | 12,603 |
| 2008/11/13 | 3,100 | 3,470 | 2,950 | 3,300 | 13,322 |
| 2008/11/12 | 3,220 | 3,530 | 3,010 | 3,240 | 26,375 |
| 2008/11/11 | 2,690 | 3,070 | 2,645 | 3,070 | 17,906 |
| 2008/11/10 | 2,695 | 2,790 | 2,565 | 2,670 | 11,046 |
| 2008/11/07 | 2,625 | 2,670 | 2,535 | 2,640 | 5,864 |
| 2008/11/06 | 2,550 | 2,700 | 2,500 | 2,685 | 11,951 |
| 2008/11/05 | 2,580 | 2,675 | 2,480 | 2,605 | 9,561 |
| 2008/11/04 | 2,620 | 2,720 | 2,530 | 2,540 | 8,002 |
| 2008/10/31 | 2,530 | 2,720 | 2,430 | 2,660 | 12,551 |
| 2008/10/30 | 2,450 | 2,690 | 2,400 | 2,610 | 9,991 |
| 2008/10/29 | 2,650 | 2,750 | 2,450 | 2,530 | 8,757 |
| 2008/10/28 | 2,200 | 2,580 | 2,055 | 2,480 | 17,337 |
| 2008/10/27 | 2,505 | 2,625 | 2,190 | 2,255 | 11,560 |
| 2008/10/24 | 2,670 | 2,735 | 2,520 | 2,585 | 8,117 |
| 2008/10/23 | 2,475 | 2,725 | 2,385 | 2,690 | 13,041 |
| 2008/10/22 | 2,700 | 2,710 | 2,400 | 2,595 | 18,185 |
| 2008/10/21 | 2,720 | 2,810 | 2,570 | 2,740 | 15,021 |
| 2008/10/20 | 2,730 | 2,875 | 2,515 | 2,640 | 10,889 |
| 2008/10/17 | 2,810 | 2,870 | 2,410 | 2,610 | 13,197 |
| 2008/10/16 | 2,620 | 2,870 | 2,550 | 2,730 | 11,024 |
| 2008/10/15 | 2,760 | 3,060 | 2,685 | 2,900 | 14,513 |
| 2008/10/14 | 2,680 | 2,680 | 2,680 | 2,680 | 1,913 |
| 2008/10/10 | 2,230 | 2,380 | 2,160 | 2,280 | 16,667 |
| 2008/10/09 | 2,390 | 2,870 | 2,350 | 2,550 | 21,162 |
| 2008/10/08 | 2,765 | 2,765 | 2,450 | 2,480 | 25,713 |
| 2008/10/07 | 2,750 | 3,350 | 2,550 | 2,850 | 30,369 |
| 2008/10/06 | 3,450 | 3,450 | 3,050 | 3,050 | 18,352 |
| 2008/10/03 | 3,940 | 4,050 | 3,400 | 3,550 | 16,146 |
| 2008/10/02 | 4,350 | 4,380 | 3,900 | 3,900 | 18,937 |
| 2008/10/01 | 4,400 | 4,590 | 4,290 | 4,400 | 10,556 |
| 2008/09/30 | 4,280 | 4,570 | 4,250 | 4,350 | 8,847 |
| 2008/09/29 | 4,870 | 4,900 | 4,490 | 4,630 | 14,641 |
| 2008/09/26 | 5,100 | 5,140 | 4,900 | 4,970 | 5,863 |
| 2008/09/25 | 4,990 | 5,200 | 4,860 | 5,030 | 8,248 |
| 2008/09/24 | 5,300 | 5,490 | 4,950 | 5,000 | 14,376 |
| 2008/09/22 | 5,730 | 5,810 | 5,400 | 5,400 | 9,952 |
| 2008/09/19 | 5,800 | 5,950 | 5,460 | 5,580 | 10,955 |
| 2008/09/18 | 4,980 | 5,400 | 4,630 | 5,400 | 17,517 |
| 2008/09/17 | 5,280 | 5,370 | 4,920 | 4,970 | 13,498 |
| 2008/09/16 | 4,970 | 5,540 | 4,900 | 4,970 | 27,457 |
| 2008/09/12 | 5,800 | 5,950 | 5,550 | 5,770 | 12,173 |
| 2008/09/11 | 5,860 | 6,360 | 5,630 | 5,730 | 35,111 |
| 2008/09/10 | 5,000 | 6,120 | 4,950 | 6,060 | 43,971 |
| 2008/09/09 | 5,510 | 5,870 | 5,110 | 5,400 | 39,823 |
| 2008/09/08 | 4,700 | 5,000 | 4,560 | 5,000 | 17,413 |
| 2008/09/05 | 3,850 | 4,500 | 3,710 | 4,500 | 29,908 |
| 2008/09/04 | 4,400 | 4,470 | 3,900 | 4,000 | 27,092 |
| 2008/09/03 | 5,060 | 5,170 | 4,230 | 4,400 | 23,186 |
| 2008/09/02 | 5,070 | 5,250 | 4,970 | 5,100 | 8,271 |
| 2008/09/01 | 5,050 | 5,240 | 4,950 | 5,020 | 9,577 |
| 2008/08/29 | 5,230 | 5,440 | 5,010 | 5,110 | 14,757 |
| 2008/08/28 | 5,090 | 5,360 | 4,950 | 5,200 | 27,609 |
| 2008/08/27 | 5,150 | 5,420 | 4,940 | 4,940 | 18,493 |
| 2008/08/26 | 5,400 | 5,790 | 5,160 | 5,330 | 16,628 |
| 2008/08/25 | 5,600 | 6,060 | 5,410 | 5,600 | 25,890 |
| 2008/08/22 | 5,930 | 6,130 | 5,380 | 5,500 | 34,166 |
| 2008/08/21 | 5,430 | 5,430 | 5,430 | 5,430 | 7,328 |
| 2008/08/20 | 4,890 | 5,090 | 4,700 | 4,930 | 20,189 |
| 2008/08/19 | 5,100 | 5,350 | 4,880 | 5,040 | 19,469 |
| 2008/08/18 | 5,400 | 5,790 | 5,100 | 5,300 | 15,703 |
| 2008/08/15 | 5,440 | 5,680 | 4,900 | 5,390 | 24,532 |
| 2008/08/14 | 5,800 | 6,050 | 5,400 | 5,400 | 23,835 |
| 2008/08/13 | 6,830 | 6,910 | 6,400 | 6,400 | 9,015 |
| 2008/08/12 | 6,820 | 7,010 | 6,780 | 6,910 | 4,707 |
| 2008/08/11 | 6,950 | 7,200 | 6,710 | 6,880 | 10,615 |
| 2008/08/08 | 6,820 | 7,130 | 6,520 | 6,850 | 12,746 |
| 2008/08/07 | 6,740 | 7,250 | 6,400 | 6,910 | 20,037 |
| 2008/08/06 | 7,250 | 7,320 | 6,900 | 7,040 | 14,517 |
| 2008/08/05 | 7,030 | 7,590 | 6,690 | 7,350 | 16,669 |
| 2008/08/04 | 8,030 | 8,090 | 7,130 | 7,130 | 11,959 |
| 2008/08/01 | 8,120 | 8,130 | 7,800 | 8,130 | 9,326 |
| 2008/07/31 | 8,680 | 8,700 | 8,050 | 8,200 | 5,786 |
| 2008/07/30 | 8,850 | 8,920 | 8,500 | 8,520 | 5,017 |
| 2008/07/29 | 8,550 | 8,870 | 8,420 | 8,730 | 4,972 |
| 2008/07/28 | 9,000 | 9,120 | 8,660 | 8,660 | 6,020 |
| 2008/07/25 | 8,800 | 9,190 | 8,780 | 8,880 | 5,922 |
| 2008/07/24 | 9,050 | 9,380 | 8,980 | 9,190 | 10,832 |
| 2008/07/23 | 8,550 | 9,180 | 8,450 | 9,000 | 19,103 |
| 2008/07/22 | 8,350 | 8,500 | 7,780 | 8,350 | 10,410 |
| 2008/07/18 | 8,720 | 8,740 | 8,340 | 8,450 | 6,053 |
| 2008/07/17 | 8,740 | 8,940 | 8,410 | 8,420 | 7,414 |
| 2008/07/16 | 8,400 | 8,750 | 8,150 | 8,440 | 11,264 |
| 2008/07/15 | 9,210 | 9,210 | 8,210 | 8,600 | 13,257 |
| 2008/07/14 | 8,680 | 9,420 | 8,670 | 9,110 | 12,589 |
| 2008/07/11 | 8,840 | 8,900 | 8,520 | 8,780 | 6,379 |
| 2008/07/10 | 8,220 | 8,950 | 8,200 | 8,740 | 11,290 |
| 2008/07/09 | 8,110 | 9,000 | 8,100 | 8,420 | 22,573 |
| 2008/07/08 | 8,300 | 8,450 | 8,060 | 8,110 | 5,269 |
| 2008/07/07 | 8,000 | 8,590 | 7,780 | 8,330 | 12,528 |
| 2008/07/04 | 8,200 | 8,490 | 7,540 | 8,200 | 19,033 |
| 2008/07/03 | 7,840 | 8,420 | 7,780 | 8,100 | 15,377 |
| 2008/07/02 | 8,270 | 8,670 | 7,810 | 7,940 | 14,762 |
| 2008/07/01 | 8,700 | 9,050 | 8,140 | 8,170 | 15,530 |
| 2008/06/30 | 8,120 | 9,090 | 7,880 | 8,600 | 22,210 |
| 2008/06/27 | 8,440 | 8,880 | 8,100 | 8,220 | 14,127 |
| 2008/06/26 | 9,400 | 9,490 | 9,040 | 9,040 | 6,251 |
| 2008/06/25 | 9,300 | 9,390 | 8,870 | 9,300 | 21,821 |
| 2008/06/24 | 9,450 | 9,570 | 9,300 | 9,300 | 7,328 |
| 2008/06/23 | 9,020 | 9,640 | 8,750 | 9,520 | 13,306 |
| 2008/06/20 | 9,670 | 9,920 | 9,200 | 9,320 | 12,958 |
| 2008/06/19 | 9,210 | 9,800 | 9,150 | 9,660 | 20,732 |
| 2008/06/18 | 9,380 | 9,990 | 8,900 | 9,410 | 40,739 |
| 2008/06/17 | 8,560 | 9,480 | 8,230 | 9,480 | 36,975 |
| 2008/06/16 | 7,370 | 8,480 | 7,340 | 8,480 | 32,703 |
| 2008/06/13 | 7,700 | 8,050 | 7,380 | 7,480 | 12,827 |
| 2008/06/12 | 7,730 | 8,290 | 7,540 | 7,800 | 28,123 |
| 2008/06/11 | 7,830 | 8,330 | 7,480 | 8,330 | 35,061 |
| 2008/06/10 | 8,360 | 8,490 | 7,330 | 7,330 | 30,349 |
| 2008/06/09 | 8,000 | 8,830 | 7,870 | 8,330 | 19,813 |
| 2008/06/06 | 9,560 | 9,660 | 8,500 | 8,500 | 27,555 |
| 2008/06/05 | 9,400 | 9,840 | 9,060 | 9,360 | 17,677 |
| 2008/06/04 | 10,080 | 10,180 | 9,510 | 9,600 | 17,593 |
| 2008/06/03 | 10,400 | 10,480 | 9,960 | 9,980 | 16,360 |
| 2008/06/02 | 10,390 | 10,940 | 10,180 | 10,600 | 15,210 |
| 2008/05/30 | 11,500 | 11,620 | 9,990 | 10,300 | 33,968 |
| 2008/05/29 | 9,500 | 10,700 | 9,300 | 10,700 | 32,506 |
| 2008/05/28 | 10,300 | 10,650 | 9,700 | 9,700 | 12,732 |
| 2008/05/27 | 10,610 | 10,610 | 9,550 | 10,410 | 17,960 |
| 2008/05/26 | 10,620 | 10,910 | 10,180 | 10,210 | 15,073 |
| 2008/05/23 | 11,530 | 11,760 | 11,020 | 11,020 | 15,656 |
| 2008/05/22 | 10,870 | 11,780 | 10,550 | 11,370 | 31,359 |
| 2008/05/21 | 11,110 | 11,830 | 11,000 | 11,440 | 20,337 |
| 2008/05/20 | 12,520 | 12,640 | 11,820 | 11,910 | 18,094 |
| 2008/05/19 | 12,370 | 12,900 | 11,820 | 12,520 | 23,540 |
| 2008/05/16 | 13,000 | 13,690 | 12,000 | 12,170 | 41,244 |
| 2008/05/15 | 11,660 | 13,130 | 11,500 | 12,550 | 58,464 |
| 2008/05/14 | 10,500 | 11,890 | 10,230 | 11,460 | 39,453 |
| 2008/05/13 | 11,200 | 11,770 | 10,440 | 10,650 | 29,472 |
| 2008/05/12 | 9,850 | 11,600 | 9,520 | 10,850 | 54,195 |
| 2008/05/09 | 11,810 | 12,000 | 10,010 | 10,010 | 69,425 |
| 2008/05/08 | 14,180 | 15,490 | 11,600 | 12,010 | 108,229 |
| 2008/05/07 | 12,700 | 13,580 | 12,500 | 13,580 | 52,445 |
| 2008/05/02 | 10,890 | 12,090 | 10,550 | 11,580 | 146,740 |
| 2008/05/01 | 9,390 | 10,090 | 9,360 | 10,090 | 71,569 |
| 2008/04/30 | 8,490 | 9,090 | 8,220 | 9,090 | 54,635 |
| 2008/04/28 | 7,290 | 8,090 | 7,230 | 8,090 | 37,534 |
| 2008/04/25 | 7,300 | 7,390 | 7,070 | 7,090 | 11,785 |
| 2008/04/24 | 7,100 | 7,350 | 7,000 | 7,140 | 14,134 |
| 2008/04/23 | 6,820 | 7,090 | 6,700 | 7,000 | 7,699 |
| 2008/04/22 | 6,980 | 7,300 | 6,820 | 6,870 | 17,944 |
| 2008/04/21 | 6,630 | 7,530 | 6,600 | 7,170 | 63,889 |
| 2008/04/18 | 6,630 | 6,710 | 6,420 | 6,530 | 6,743 |
| 2008/04/17 | 6,700 | 6,800 | 6,420 | 6,530 | 12,527 |
| 2008/04/16 | 6,240 | 6,600 | 6,180 | 6,600 | 9,420 |
| 2008/04/15 | 6,130 | 6,290 | 6,080 | 6,250 | 4,540 |
| 2008/04/14 | 6,010 | 6,170 | 6,010 | 6,150 | 5,202 |
| 2008/04/11 | 6,180 | 6,390 | 6,000 | 6,340 | 11,442 |
| 2008/04/10 | 6,470 | 6,480 | 6,110 | 6,200 | 7,075 |
| 2008/04/09 | 6,680 | 6,720 | 6,260 | 6,340 | 11,273 |
| 2008/04/08 | 6,990 | 6,990 | 6,460 | 6,580 | 11,742 |
| 2008/04/07 | 6,250 | 6,900 | 6,140 | 6,700 | 17,279 |
| 2008/04/04 | 5,930 | 6,550 | 5,930 | 6,150 | 16,439 |
| 2008/04/03 | 6,290 | 6,450 | 5,830 | 6,030 | 17,665 |
| 2008/04/02 | 5,920 | 6,300 | 5,820 | 6,200 | 24,552 |
| 2008/04/01 | 5,960 | 6,170 | 5,500 | 5,520 | 24,673 |
| 2008/03/31 | 6,440 | 6,640 | 6,040 | 6,060 | 16,887 |
| 2008/03/28 | 6,550 | 6,940 | 6,210 | 6,540 | 14,914 |
| 2008/03/27 | 6,850 | 7,390 | 6,550 | 6,650 | 28,202 |
| 2008/03/26 | 6,390 | 6,990 | 6,210 | 6,800 | 56,025 |
| 2008/03/25 | 6,200 | 6,360 | 5,810 | 5,990 | 21,199 |
| 2008/03/24 | 6,080 | 6,390 | 5,930 | 6,170 | 15,399 |
| 2008/03/21 | 5,600 | 6,130 | 5,550 | 6,000 | 18,316 |
| 2008/03/19 | 5,900 | 6,150 | 5,530 | 5,800 | 29,599 |
| 2008/03/18 | 6,000 | 6,200 | 5,520 | 5,690 | 32,450 |
| 2008/03/17 | 5,520 | 6,220 | 5,420 | 6,200 | 35,866 |
| 2008/03/14 | 5,930 | 5,950 | 5,300 | 5,410 | 26,869 |
| 2008/03/13 | 6,090 | 6,360 | 5,600 | 6,030 | 35,713 |
| 2008/03/12 | 7,200 | 7,380 | 6,210 | 6,490 | 39,634 |
| 2008/03/11 | 6,670 | 6,960 | 6,110 | 6,800 | 43,958 |
| 2008/03/10 | 6,560 | 6,800 | 5,850 | 6,070 | 29,020 |
| 2008/03/07 | 6,670 | 6,830 | 6,090 | 6,160 | 47,318 |
| 2008/03/06 | 7,650 | 7,680 | 6,960 | 7,070 | 30,556 |
| 2008/03/05 | 8,100 | 8,190 | 7,310 | 7,500 | 29,919 |
| 2008/03/04 | 8,200 | 8,320 | 8,020 | 8,060 | 37,508 |
| 2008/03/03 | 8,180 | 8,430 | 8,020 | 8,400 | 27,521 |
| 2008/02/29 | 8,580 | 8,660 | 8,280 | 8,280 | 32,510 |
| 2008/02/28 | 8,450 | 8,940 | 8,420 | 8,740 | 48,972 |
| 2008/02/27 | 9,200 | 9,560 | 8,180 | 8,400 | 83,805 |
| 2008/02/26 | 8,040 | 9,220 | 8,030 | 9,150 | 90,118 |
| 2008/02/25 | 8,940 | 9,410 | 8,940 | 8,940 | 24,922 |
| 2008/02/22 | 10,580 | 10,800 | 9,800 | 9,940 | 40,201 |
| 2008/02/21 | 11,290 | 11,700 | 10,660 | 10,980 | 32,135 |
| 2008/02/20 | 10,620 | 12,550 | 9,560 | 10,690 | 72,947 |
| 2008/02/19 | 11,500 | 11,790 | 10,230 | 10,550 | 35,619 |
| 2008/02/18 | 11,920 | 11,920 | 10,810 | 11,600 | 43,395 |
| 2008/02/15 | 9,220 | 10,320 | 9,200 | 10,320 | 42,149 |
| 2008/02/14 | 8,920 | 9,320 | 8,750 | 9,320 | 30,793 |
| 2008/02/13 | 8,180 | 8,890 | 8,100 | 8,320 | 58,053 |
| 2008/02/12 | 8,620 | 8,620 | 8,000 | 8,040 | 39,846 |
| 2008/02/08 | 9,390 | 9,750 | 8,510 | 8,520 | 56,374 |
| 2008/02/07 | 10,410 | 10,480 | 9,410 | 9,490 | 103,567 |
| 2008/02/06 | 11,410 | 11,410 | 11,410 | 11,410 | 1,024 |
| 2008/02/05 | 13,410 | 13,410 | 13,410 | 13,410 | 450 |
| 2008/02/04 | 15,410 | 15,410 | 15,410 | 15,410 | 363 |
| 2008/02/01 | 18,500 | 18,500 | 17,350 | 17,410 | 6,039 |
| 2008/01/31 | 18,000 | 18,400 | 16,730 | 18,010 | 8,430 |
| 2008/01/30 | 19,080 | 19,730 | 18,020 | 18,270 | 14,759 |
| 2008/01/29 | 20,650 | 21,480 | 19,350 | 19,390 | 15,080 |
| 2008/01/28 | 21,100 | 21,400 | 20,100 | 20,400 | 12,477 |
| 2008/01/25 | 20,510 | 22,000 | 20,510 | 22,000 | 14,597 |
| 2008/01/24 | 19,670 | 20,830 | 19,670 | 20,250 | 9,393 |
| 2008/01/23 | 22,700 | 22,850 | 19,230 | 19,270 | 8,464 |
| 2008/01/22 | 19,940 | 21,800 | 19,900 | 20,300 | 9,861 |
| 2008/01/21 | 22,500 | 22,850 | 20,550 | 22,040 | 10,821 |
| 2008/01/18 | 22,400 | 24,490 | 22,300 | 23,180 | 14,112 |
| 2008/01/17 | 22,180 | 24,150 | 22,100 | 23,900 | 13,231 |
| 2008/01/16 | 20,280 | 24,370 | 20,280 | 23,990 | 21,753 |
| 2008/01/15 | 26,620 | 26,620 | 23,020 | 23,280 | 21,165 |
| 2008/01/11 | 28,420 | 28,720 | 26,020 | 26,020 | 15,214 |
| 2008/01/10 | 32,450 | 32,800 | 29,000 | 29,020 | 6,812 |
| 2008/01/09 | 31,600 | 32,100 | 30,250 | 31,650 | 7,374 |
| 2008/01/08 | 32,900 | 34,450 | 31,750 | 33,600 | 4,139 |
| 2008/01/07 | 32,550 | 33,650 | 31,100 | 31,700 | 5,174 |
| 2008/01/04 | 34,950 | 35,600 | 32,850 | 32,950 | 5,558 |