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 |
|---|---|---|---|---|---|
| 2009/12/30 | 4,150 | 4,200 | 4,090 | 4,150 | 4,324 |
| 2009/12/29 | 4,160 | 4,320 | 4,100 | 4,220 | 7,971 |
| 2009/12/28 | 4,430 | 4,500 | 4,250 | 4,250 | 7,176 |
| 2009/12/25 | 4,500 | 4,560 | 4,250 | 4,480 | 9,421 |
| 2009/12/24 | 4,360 | 4,610 | 4,360 | 4,480 | 15,609 |
| 2009/12/22 | 4,270 | 4,380 | 4,180 | 4,350 | 8,180 |
| 2009/12/21 | 4,330 | 4,400 | 4,220 | 4,320 | 8,933 |
| 2009/12/18 | 4,200 | 4,340 | 4,090 | 4,280 | 8,338 |
| 2009/12/17 | 4,150 | 4,290 | 4,140 | 4,200 | 4,941 |
| 2009/12/16 | 4,340 | 4,380 | 4,160 | 4,180 | 9,100 |
| 2009/12/15 | 4,280 | 4,430 | 4,120 | 4,260 | 14,899 |
| 2009/12/14 | 3,930 | 4,300 | 3,860 | 4,260 | 14,753 |
| 2009/12/11 | 3,890 | 3,940 | 3,800 | 3,830 | 6,554 |
| 2009/12/10 | 3,970 | 4,140 | 3,750 | 3,840 | 12,624 |
| 2009/12/09 | 4,190 | 4,220 | 3,990 | 3,990 | 9,182 |
| 2009/12/08 | 4,210 | 4,350 | 4,160 | 4,240 | 5,982 |
| 2009/12/07 | 4,490 | 4,500 | 4,260 | 4,300 | 6,414 |
| 2009/12/04 | 4,450 | 4,560 | 4,300 | 4,390 | 7,325 |
| 2009/12/03 | 4,550 | 4,630 | 4,420 | 4,440 | 10,916 |
| 2009/12/02 | 4,700 | 4,860 | 4,460 | 4,480 | 15,942 |
| 2009/12/01 | 4,450 | 4,690 | 4,290 | 4,600 | 11,954 |
| 2009/11/30 | 4,200 | 4,480 | 4,200 | 4,480 | 13,817 |
| 2009/11/27 | 4,220 | 4,380 | 4,080 | 4,150 | 13,051 |
| 2009/11/26 | 4,020 | 4,420 | 4,010 | 4,420 | 11,664 |
| 2009/11/25 | 4,200 | 4,420 | 3,990 | 4,120 | 16,816 |
| 2009/11/24 | 4,700 | 5,070 | 4,350 | 4,350 | 31,799 |
| 2009/11/20 | 4,240 | 4,650 | 4,020 | 4,650 | 29,405 |
| 2009/11/19 | 4,140 | 4,390 | 3,950 | 4,390 | 39,706 |
| 2009/11/18 | 3,890 | 3,890 | 3,730 | 3,890 | 17,238 |
| 2009/11/17 | 3,700 | 3,900 | 3,360 | 3,390 | 23,100 |
| 2009/11/16 | 4,050 | 4,080 | 3,660 | 3,760 | 19,044 |
| 2009/11/13 | 4,140 | 4,220 | 4,000 | 4,090 | 8,351 |
| 2009/11/12 | 4,190 | 4,280 | 4,140 | 4,180 | 4,130 |
| 2009/11/11 | 4,250 | 4,370 | 4,110 | 4,150 | 7,485 |
| 2009/11/10 | 4,160 | 4,410 | 4,010 | 4,300 | 15,153 |
| 2009/11/09 | 4,300 | 4,450 | 4,110 | 4,120 | 8,210 |
| 2009/11/06 | 4,360 | 4,470 | 4,180 | 4,390 | 9,829 |
| 2009/11/05 | 4,490 | 4,600 | 4,280 | 4,320 | 14,531 |
| 2009/11/04 | 4,730 | 4,830 | 4,510 | 4,590 | 14,383 |
| 2009/11/02 | 4,800 | 5,150 | 4,670 | 4,780 | 12,985 |
| 2009/10/30 | 5,250 | 5,250 | 4,930 | 5,050 | 18,873 |
| 2009/10/29 | 4,710 | 5,180 | 4,710 | 5,100 | 17,447 |
| 2009/10/28 | 4,620 | 4,980 | 4,480 | 4,910 | 14,490 |
| 2009/10/27 | 4,880 | 4,890 | 4,590 | 4,660 | 21,049 |
| 2009/10/26 | 5,200 | 5,230 | 4,920 | 4,930 | 10,079 |
| 2009/10/23 | 5,100 | 5,260 | 5,090 | 5,200 | 12,043 |
| 2009/10/22 | 5,210 | 5,250 | 5,020 | 5,090 | 12,293 |
| 2009/10/21 | 5,260 | 5,380 | 5,110 | 5,200 | 8,671 |
| 2009/10/20 | 5,400 | 5,440 | 5,150 | 5,190 | 6,613 |
| 2009/10/19 | 5,250 | 5,500 | 5,100 | 5,440 | 8,308 |
| 2009/10/16 | 5,290 | 5,350 | 5,240 | 5,240 | 7,985 |
| 2009/10/15 | 5,360 | 5,420 | 5,230 | 5,250 | 20,943 |
| 2009/10/14 | 5,600 | 5,610 | 5,350 | 5,420 | 10,670 |
| 2009/10/13 | 5,720 | 5,770 | 5,550 | 5,650 | 7,921 |
| 2009/10/09 | 5,580 | 5,720 | 5,430 | 5,720 | 10,817 |
| 2009/10/08 | 5,120 | 5,620 | 5,060 | 5,550 | 18,777 |
| 2009/10/07 | 5,000 | 5,400 | 4,900 | 5,150 | 22,876 |
| 2009/10/06 | 5,430 | 5,550 | 5,220 | 5,270 | 6,933 |
| 2009/10/05 | 5,460 | 5,710 | 5,390 | 5,410 | 5,795 |
| 2009/10/02 | 5,240 | 5,800 | 5,180 | 5,520 | 13,006 |
| 2009/10/01 | 5,550 | 5,680 | 5,400 | 5,420 | 6,539 |
| 2009/09/30 | 5,700 | 5,740 | 5,400 | 5,470 | 7,754 |
| 2009/09/29 | 5,710 | 5,810 | 5,630 | 5,700 | 7,610 |
| 2009/09/28 | 5,760 | 5,900 | 5,600 | 5,610 | 8,737 |
| 2009/09/25 | 6,020 | 6,120 | 5,870 | 5,950 | 5,802 |
| 2009/09/24 | 6,000 | 6,280 | 5,910 | 6,060 | 7,531 |
| 2009/09/18 | 6,030 | 6,100 | 5,650 | 6,050 | 19,992 |
| 2009/09/17 | 6,520 | 6,580 | 5,860 | 6,010 | 25,155 |
| 2009/09/16 | 6,510 | 6,720 | 6,450 | 6,580 | 10,751 |
| 2009/09/15 | 6,710 | 6,760 | 6,440 | 6,580 | 9,942 |
| 2009/09/14 | 6,800 | 6,890 | 6,750 | 6,790 | 5,722 |
| 2009/09/11 | 6,950 | 6,950 | 6,710 | 6,820 | 8,227 |
| 2009/09/10 | 6,560 | 7,000 | 6,550 | 6,800 | 13,728 |
| 2009/09/09 | 6,790 | 6,850 | 6,570 | 6,660 | 10,039 |
| 2009/09/08 | 6,960 | 6,960 | 6,760 | 6,780 | 9,903 |
| 2009/09/07 | 7,000 | 7,090 | 6,830 | 6,960 | 7,242 |
| 2009/09/04 | 6,950 | 7,200 | 6,860 | 7,000 | 8,016 |
| 2009/09/03 | 6,990 | 7,090 | 6,900 | 6,900 | 10,561 |
| 2009/09/02 | 7,430 | 7,430 | 7,010 | 7,050 | 14,396 |
| 2009/09/01 | 7,010 | 7,440 | 6,960 | 7,330 | 11,669 |
| 2009/08/31 | 7,330 | 7,460 | 7,000 | 7,160 | 12,252 |
| 2009/08/28 | 7,540 | 7,700 | 7,350 | 7,360 | 14,194 |
| 2009/08/27 | 7,350 | 7,700 | 7,150 | 7,630 | 37,257 |
| 2009/08/26 | 6,770 | 7,100 | 6,710 | 7,050 | 12,205 |
| 2009/08/25 | 6,800 | 6,870 | 6,620 | 6,750 | 13,096 |
| 2009/08/24 | 7,010 | 7,180 | 6,780 | 6,890 | 10,250 |
| 2009/08/21 | 7,030 | 7,130 | 6,850 | 6,920 | 6,362 |
| 2009/08/20 | 6,860 | 6,930 | 6,720 | 6,930 | 13,641 |
| 2009/08/19 | 7,110 | 7,240 | 6,850 | 6,850 | 9,469 |
| 2009/08/18 | 7,010 | 7,300 | 6,930 | 7,090 | 10,208 |
| 2009/08/17 | 7,310 | 7,310 | 7,080 | 7,110 | 10,982 |
| 2009/08/14 | 7,370 | 7,500 | 7,300 | 7,310 | 6,567 |
| 2009/08/13 | 7,700 | 7,850 | 7,330 | 7,470 | 13,611 |
| 2009/08/12 | 7,220 | 7,720 | 7,080 | 7,540 | 22,468 |
| 2009/08/11 | 7,420 | 7,470 | 7,210 | 7,320 | 10,350 |
| 2009/08/10 | 7,260 | 7,550 | 7,150 | 7,480 | 15,253 |
| 2009/08/07 | 7,300 | 7,370 | 6,900 | 7,100 | 19,199 |
| 2009/08/06 | 7,540 | 7,740 | 7,290 | 7,300 | 14,351 |
| 2009/08/05 | 7,520 | 7,970 | 7,330 | 7,740 | 30,106 |
| 2009/08/04 | 7,710 | 7,780 | 7,110 | 7,220 | 25,132 |
| 2009/08/03 | 8,120 | 8,150 | 7,550 | 7,700 | 24,132 |
| 2009/07/31 | 8,990 | 9,200 | 7,970 | 8,020 | 56,270 |
| 2009/07/30 | 8,100 | 8,800 | 8,010 | 8,490 | 30,423 |
| 2009/07/29 | 7,600 | 8,000 | 7,580 | 7,920 | 16,118 |
| 2009/07/28 | 7,350 | 7,750 | 7,330 | 7,670 | 15,886 |
| 2009/07/27 | 7,130 | 7,500 | 7,060 | 7,400 | 12,706 |
| 2009/07/24 | 7,030 | 7,320 | 6,910 | 7,170 | 15,863 |
| 2009/07/23 | 7,120 | 7,310 | 6,900 | 6,950 | 9,799 |
| 2009/07/22 | 7,300 | 7,350 | 7,080 | 7,120 | 12,181 |
| 2009/07/21 | 7,650 | 7,650 | 7,300 | 7,500 | 13,583 |
| 2009/07/17 | 7,780 | 8,000 | 7,300 | 7,450 | 39,537 |
| 2009/07/16 | 7,440 | 7,440 | 7,440 | 7,440 | 3,303 |
| 2009/07/15 | 6,250 | 6,490 | 6,010 | 6,440 | 16,940 |
| 2009/07/14 | 5,750 | 6,100 | 5,750 | 5,850 | 15,658 |
| 2009/07/13 | 5,970 | 6,170 | 5,380 | 5,490 | 24,215 |
| 2009/07/10 | 6,400 | 6,500 | 6,060 | 6,060 | 12,756 |
| 2009/07/09 | 6,390 | 6,850 | 6,200 | 6,390 | 16,067 |
| 2009/07/08 | 6,900 | 7,210 | 6,300 | 6,490 | 23,766 |
| 2009/07/07 | 6,400 | 7,350 | 6,400 | 7,100 | 49,807 |
| 2009/07/06 | 5,750 | 6,360 | 5,750 | 6,350 | 13,180 |
| 2009/07/03 | 5,580 | 5,970 | 5,550 | 5,940 | 15,566 |
| 2009/07/02 | 6,200 | 6,330 | 5,910 | 5,980 | 11,210 |
| 2009/07/01 | 6,340 | 6,420 | 6,200 | 6,300 | 8,435 |
| 2009/06/30 | 6,580 | 6,670 | 6,320 | 6,400 | 9,369 |
| 2009/06/29 | 6,320 | 6,700 | 6,280 | 6,480 | 13,976 |
| 2009/06/26 | 6,590 | 6,740 | 6,200 | 6,410 | 13,386 |
| 2009/06/25 | 6,080 | 6,500 | 5,990 | 6,300 | 17,284 |
| 2009/06/24 | 6,220 | 6,420 | 5,810 | 6,080 | 19,524 |
| 2009/06/23 | 6,400 | 6,670 | 6,050 | 6,260 | 25,516 |
| 2009/06/22 | 5,900 | 6,970 | 5,810 | 6,900 | 36,886 |
| 2009/06/19 | 7,290 | 7,490 | 6,000 | 6,200 | 40,320 |
| 2009/06/18 | 7,770 | 7,910 | 6,800 | 7,000 | 23,933 |
| 2009/06/17 | 7,910 | 8,170 | 7,610 | 7,760 | 17,711 |
| 2009/06/16 | 8,380 | 8,490 | 7,970 | 8,010 | 26,582 |
| 2009/06/15 | 7,880 | 8,580 | 7,790 | 8,580 | 26,401 |
| 2009/06/12 | 7,840 | 7,910 | 7,550 | 7,580 | 21,883 |
| 2009/06/11 | 7,850 | 7,950 | 7,370 | 7,840 | 58,297 |
| 2009/06/10 | 6,040 | 6,950 | 5,960 | 6,950 | 44,847 |
| 2009/06/09 | 6,490 | 6,490 | 5,810 | 5,950 | 32,737 |
| 2009/06/08 | 5,910 | 6,540 | 5,890 | 6,390 | 32,979 |
| 2009/06/05 | 5,850 | 5,950 | 5,710 | 5,840 | 9,565 |
| 2009/06/04 | 6,080 | 6,180 | 5,840 | 5,850 | 19,937 |
| 2009/06/03 | 5,920 | 6,210 | 5,860 | 6,180 | 12,801 |
| 2009/06/02 | 6,400 | 6,400 | 5,890 | 5,890 | 15,675 |
| 2009/06/01 | 6,050 | 6,370 | 6,050 | 6,220 | 14,180 |
| 2009/05/29 | 6,320 | 6,430 | 6,090 | 6,150 | 12,826 |
| 2009/05/28 | 6,120 | 6,400 | 6,080 | 6,280 | 17,885 |
| 2009/05/27 | 6,030 | 6,320 | 6,030 | 6,220 | 22,404 |
| 2009/05/26 | 5,820 | 6,440 | 5,810 | 5,980 | 27,899 |
| 2009/05/25 | 5,670 | 5,850 | 5,530 | 5,740 | 12,403 |
| 2009/05/22 | 5,500 | 5,990 | 5,420 | 5,650 | 19,014 |
| 2009/05/21 | 6,050 | 6,050 | 5,740 | 5,800 | 15,449 |
| 2009/05/20 | 6,120 | 6,150 | 5,890 | 6,110 | 15,534 |
| 2009/05/19 | 6,360 | 6,450 | 5,930 | 6,020 | 21,434 |
| 2009/05/18 | 6,300 | 6,470 | 5,820 | 5,960 | 30,102 |
| 2009/05/15 | 5,940 | 6,860 | 5,800 | 6,600 | 41,098 |
| 2009/05/14 | 5,820 | 6,100 | 5,600 | 5,970 | 26,197 |
| 2009/05/13 | 5,100 | 6,000 | 4,980 | 6,000 | 45,251 |
| 2009/05/12 | 5,040 | 5,260 | 4,880 | 5,000 | 26,432 |
| 2009/05/11 | 5,900 | 6,180 | 5,400 | 5,540 | 32,222 |
| 2009/05/08 | 5,830 | 6,000 | 5,200 | 6,000 | 33,585 |
| 2009/05/07 | 5,360 | 5,360 | 5,360 | 5,360 | 6,800 |
| 2009/05/01 | 4,960 | 5,200 | 4,860 | 4,860 | 40,678 |
| 2009/04/30 | 4,860 | 4,860 | 4,860 | 4,860 | 2,394 |
| 2009/04/28 | 4,360 | 4,360 | 4,360 | 4,360 | 5,474 |
| 2009/04/27 | 3,470 | 3,940 | 3,440 | 3,860 | 22,253 |
| 2009/04/24 | 3,260 | 3,550 | 3,200 | 3,460 | 17,285 |
| 2009/04/23 | 3,150 | 3,430 | 3,000 | 3,390 | 20,911 |
| 2009/04/22 | 3,600 | 3,610 | 3,070 | 3,130 | 23,175 |
| 2009/04/21 | 3,410 | 3,600 | 3,410 | 3,550 | 25,022 |
| 2009/04/20 | 3,350 | 3,660 | 3,300 | 3,660 | 31,159 |
| 2009/04/17 | 2,990 | 3,230 | 2,700 | 3,160 | 35,011 |
| 2009/04/16 | 3,740 | 3,770 | 3,040 | 3,040 | 33,103 |
| 2009/04/15 | 3,510 | 4,070 | 3,490 | 3,540 | 56,782 |
| 2009/04/14 | 3,400 | 3,610 | 3,220 | 3,610 | 48,238 |
| 2009/04/13 | 2,790 | 3,110 | 2,705 | 3,110 | 34,617 |
| 2009/04/10 | 3,000 | 3,050 | 2,690 | 2,710 | 31,168 |
| 2009/04/09 | 2,995 | 3,200 | 2,790 | 2,930 | 52,982 |
| 2009/04/08 | 2,490 | 3,050 | 2,420 | 2,875 | 53,480 |
| 2009/04/07 | 2,600 | 2,650 | 2,305 | 2,650 | 56,409 |
| 2009/04/06 | 2,070 | 2,250 | 2,070 | 2,250 | 14,140 |
| 2009/04/03 | 1,830 | 1,950 | 1,675 | 1,950 | 65,534 |
| 2009/04/02 | 1,560 | 1,650 | 1,500 | 1,650 | 20,183 |
| 2009/04/01 | 1,350 | 1,495 | 1,340 | 1,450 | 21,035 |
| 2009/03/31 | 1,353 | 1,580 | 1,295 | 1,329 | 46,201 |
| 2009/03/30 | 1,353 | 1,473 | 1,300 | 1,473 | 49,909 |
| 2009/03/27 | 1,273 | 1,273 | 1,270 | 1,273 | 14,395 |
| 2009/03/26 | 1,073 | 1,073 | 1,073 | 1,073 | 906 |
| 2009/03/25 | 880 | 973 | 850 | 973 | 29,333 |
| 2009/03/24 | 891 | 900 | 869 | 873 | 12,148 |
| 2009/03/23 | 863 | 895 | 849 | 871 | 14,974 |
| 2009/03/19 | 886 | 918 | 861 | 873 | 14,328 |
| 2009/03/18 | 945 | 945 | 905 | 910 | 49,956 |
| 2009/03/17 | 813 | 863 | 810 | 845 | 22,852 |
| 2009/03/16 | 834 | 834 | 790 | 805 | 18,099 |
| 2009/03/13 | 800 | 816 | 785 | 794 | 39,520 |
| 2009/03/12 | 862 | 862 | 810 | 820 | 12,333 |
| 2009/03/11 | 825 | 857 | 825 | 852 | 8,410 |
| 2009/03/10 | 822 | 835 | 810 | 828 | 6,522 |
| 2009/03/09 | 845 | 880 | 800 | 852 | 11,961 |
| 2009/03/06 | 863 | 884 | 843 | 855 | 8,218 |
| 2009/03/05 | 940 | 950 | 883 | 893 | 10,841 |
| 2009/03/04 | 871 | 909 | 835 | 880 | 17,384 |
| 2009/03/03 | 901 | 920 | 874 | 881 | 31,716 |
| 2009/03/02 | 990 | 990 | 920 | 931 | 18,802 |
| 2009/02/27 | 1,085 | 1,085 | 981 | 1,003 | 28,328 |
| 2009/02/26 | 1,203 | 1,203 | 997 | 1,099 | 49,079 |
| 2009/02/25 | 945 | 1,003 | 932 | 1,003 | 6,870 |
| 2009/02/24 | 927 | 949 | 878 | 900 | 16,641 |
| 2009/02/23 | 1,000 | 1,000 | 937 | 977 | 8,927 |
| 2009/02/20 | 1,016 | 1,035 | 1,013 | 1,013 | 8,970 |
| 2009/02/19 | 1,086 | 1,088 | 1,022 | 1,076 | 9,025 |
| 2009/02/18 | 1,095 | 1,129 | 1,015 | 1,091 | 13,261 |
| 2009/02/17 | 1,097 | 1,109 | 981 | 1,015 | 14,821 |
| 2009/02/16 | 1,173 | 1,180 | 1,118 | 1,127 | 7,325 |
| 2009/02/13 | 1,235 | 1,240 | 1,170 | 1,211 | 6,985 |
| 2009/02/12 | 1,258 | 1,315 | 1,211 | 1,215 | 17,237 |
| 2009/02/10 | 1,550 | 1,550 | 1,340 | 1,410 | 11,441 |
| 2009/02/09 | 1,650 | 1,682 | 1,500 | 1,529 | 8,140 |
| 2009/02/06 | 1,726 | 1,750 | 1,640 | 1,640 | 10,850 |
| 2009/02/05 | 1,677 | 1,875 | 1,560 | 1,786 | 24,339 |
| 2009/02/04 | 1,755 | 1,860 | 1,755 | 1,755 | 30,244 |
| 2009/02/03 | 2,120 | 2,230 | 2,115 | 2,155 | 3,312 |
| 2009/02/02 | 2,120 | 2,290 | 2,120 | 2,180 | 3,905 |
| 2009/01/30 | 2,260 | 2,275 | 2,180 | 2,235 | 5,171 |
| 2009/01/29 | 2,260 | 2,425 | 2,260 | 2,340 | 5,328 |
| 2009/01/28 | 2,325 | 2,370 | 2,220 | 2,300 | 5,108 |
| 2009/01/27 | 2,100 | 2,350 | 2,100 | 2,285 | 3,686 |
| 2009/01/26 | 2,200 | 2,200 | 2,080 | 2,090 | 5,730 |
| 2009/01/23 | 2,280 | 2,290 | 2,205 | 2,235 | 3,724 |
| 2009/01/22 | 2,260 | 2,310 | 2,250 | 2,285 | 2,050 |
| 2009/01/21 | 2,330 | 2,365 | 2,270 | 2,280 | 4,290 |
| 2009/01/20 | 2,405 | 2,405 | 2,345 | 2,365 | 2,239 |
| 2009/01/19 | 2,520 | 2,520 | 2,385 | 2,415 | 3,481 |
| 2009/01/16 | 2,370 | 2,435 | 2,325 | 2,400 | 5,016 |
| 2009/01/15 | 2,370 | 2,490 | 2,310 | 2,410 | 5,256 |
| 2009/01/14 | 2,465 | 2,520 | 2,420 | 2,420 | 4,074 |
| 2009/01/13 | 2,505 | 2,550 | 2,465 | 2,465 | 5,168 |
| 2009/01/09 | 2,615 | 2,685 | 2,570 | 2,685 | 3,829 |
| 2009/01/08 | 2,660 | 2,755 | 2,610 | 2,650 | 3,748 |
| 2009/01/07 | 2,950 | 3,080 | 2,700 | 2,780 | 12,549 |
| 2009/01/06 | 2,750 | 2,990 | 2,680 | 2,990 | 10,081 |
| 2009/01/05 | 2,465 | 2,590 | 2,465 | 2,590 | 2,519 |