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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,855 | 3,870 | 3,745 | 3,805 | 3,739 |
| 2010/12/29 | 3,805 | 3,885 | 3,760 | 3,880 | 2,195 |
| 2010/12/28 | 3,900 | 3,900 | 3,750 | 3,805 | 4,702 |
| 2010/12/27 | 3,900 | 3,995 | 3,860 | 3,875 | 5,662 |
| 2010/12/24 | 3,940 | 4,150 | 3,880 | 3,915 | 6,416 |
| 2010/12/22 | 3,770 | 4,175 | 3,710 | 4,000 | 16,812 |
| 2010/12/21 | 3,755 | 3,845 | 3,700 | 3,740 | 7,712 |
| 2010/12/20 | 3,600 | 3,735 | 3,575 | 3,730 | 10,245 |
| 2010/12/17 | 3,475 | 3,580 | 3,360 | 3,570 | 7,819 |
| 2010/12/16 | 3,505 | 3,515 | 3,465 | 3,495 | 3,524 |
| 2010/12/15 | 3,535 | 3,570 | 3,485 | 3,485 | 2,609 |
| 2010/12/14 | 3,530 | 3,575 | 3,530 | 3,535 | 1,286 |
| 2010/12/13 | 3,440 | 3,575 | 3,405 | 3,575 | 4,937 |
| 2010/12/10 | 3,415 | 3,450 | 3,355 | 3,445 | 3,161 |
| 2010/12/09 | 3,455 | 3,480 | 3,415 | 3,440 | 5,201 |
| 2010/12/08 | 3,465 | 3,565 | 3,400 | 3,480 | 6,594 |
| 2010/12/07 | 3,510 | 3,515 | 3,420 | 3,515 | 6,875 |
| 2010/12/06 | 3,420 | 3,515 | 3,420 | 3,500 | 3,969 |
| 2010/12/03 | 3,500 | 3,515 | 3,290 | 3,395 | 7,253 |
| 2010/12/02 | 3,575 | 3,665 | 3,520 | 3,535 | 14,188 |
| 2010/12/01 | 3,335 | 3,520 | 3,290 | 3,520 | 10,541 |
| 2010/11/30 | 3,230 | 3,410 | 3,180 | 3,315 | 12,324 |
| 2010/11/29 | 3,115 | 3,190 | 3,105 | 3,170 | 3,097 |
| 2010/11/26 | 3,170 | 3,280 | 3,110 | 3,110 | 4,581 |
| 2010/11/25 | 3,125 | 3,200 | 3,090 | 3,200 | 5,262 |
| 2010/11/24 | 3,055 | 3,150 | 2,990 | 3,100 | 4,731 |
| 2010/11/22 | 3,030 | 3,170 | 3,015 | 3,125 | 6,259 |
| 2010/11/19 | 3,035 | 3,050 | 3,005 | 3,015 | 4,498 |
| 2010/11/18 | 3,035 | 3,065 | 3,000 | 3,010 | 3,032 |
| 2010/11/17 | 2,955 | 2,998 | 2,955 | 2,985 | 1,145 |
| 2010/11/16 | 3,035 | 3,060 | 2,981 | 3,020 | 1,676 |
| 2010/11/15 | 3,010 | 3,055 | 2,990 | 3,025 | 2,364 |
| 2010/11/12 | 3,080 | 3,170 | 2,950 | 3,005 | 5,003 |
| 2010/11/11 | 3,120 | 3,170 | 3,090 | 3,135 | 3,835 |
| 2010/11/10 | 3,020 | 3,140 | 3,000 | 3,095 | 2,852 |
| 2010/11/09 | 2,952 | 3,015 | 2,915 | 3,000 | 1,823 |
| 2010/11/08 | 2,965 | 2,998 | 2,952 | 2,959 | 1,498 |
| 2010/11/05 | 2,942 | 2,985 | 2,921 | 2,959 | 2,800 |
| 2010/11/04 | 2,851 | 2,950 | 2,850 | 2,908 | 3,136 |
| 2010/11/02 | 2,820 | 2,880 | 2,780 | 2,850 | 3,141 |
| 2010/11/01 | 2,950 | 3,110 | 2,730 | 2,884 | 5,890 |
| 2010/10/29 | 2,955 | 2,970 | 2,950 | 2,960 | 2,083 |
| 2010/10/28 | 2,976 | 3,000 | 2,970 | 2,975 | 1,758 |
| 2010/10/27 | 3,000 | 3,025 | 2,990 | 2,992 | 1,804 |
| 2010/10/26 | 3,000 | 3,080 | 2,985 | 2,995 | 2,204 |
| 2010/10/25 | 2,980 | 3,040 | 2,980 | 2,999 | 1,610 |
| 2010/10/22 | 2,970 | 3,025 | 2,970 | 2,997 | 3,603 |
| 2010/10/21 | 3,060 | 3,065 | 2,990 | 2,995 | 4,921 |
| 2010/10/20 | 3,105 | 3,130 | 3,055 | 3,105 | 1,362 |
| 2010/10/19 | 3,200 | 3,200 | 3,135 | 3,140 | 1,082 |
| 2010/10/18 | 3,265 | 3,270 | 3,180 | 3,195 | 1,527 |
| 2010/10/15 | 3,220 | 3,265 | 3,180 | 3,195 | 2,560 |
| 2010/10/14 | 3,170 | 3,300 | 3,170 | 3,255 | 2,540 |
| 2010/10/13 | 3,205 | 3,265 | 3,155 | 3,165 | 4,132 |
| 2010/10/12 | 3,250 | 3,385 | 3,200 | 3,225 | 4,784 |
| 2010/10/08 | 3,385 | 3,390 | 3,275 | 3,300 | 3,561 |
| 2010/10/07 | 3,490 | 3,500 | 3,385 | 3,435 | 5,166 |
| 2010/10/06 | 3,140 | 3,595 | 3,125 | 3,490 | 10,649 |
| 2010/10/05 | 3,165 | 3,165 | 2,980 | 3,105 | 2,304 |
| 2010/10/04 | 3,215 | 3,245 | 3,175 | 3,180 | 1,980 |
| 2010/10/01 | 3,240 | 3,290 | 3,230 | 3,235 | 3,057 |
| 2010/09/30 | 3,265 | 3,340 | 3,250 | 3,250 | 2,150 |
| 2010/09/29 | 3,180 | 3,330 | 3,170 | 3,310 | 3,271 |
| 2010/09/28 | 3,160 | 3,270 | 3,125 | 3,205 | 2,439 |
| 2010/09/27 | 3,285 | 3,285 | 3,155 | 3,200 | 3,239 |
| 2010/09/24 | 3,300 | 3,330 | 3,250 | 3,290 | 2,732 |
| 2010/09/22 | 3,240 | 3,370 | 3,225 | 3,360 | 3,957 |
| 2010/09/21 | 3,115 | 3,265 | 3,105 | 3,250 | 5,960 |
| 2010/09/17 | 3,070 | 3,120 | 3,015 | 3,090 | 3,069 |
| 2010/09/16 | 3,135 | 3,135 | 3,045 | 3,050 | 1,977 |
| 2010/09/15 | 3,065 | 3,145 | 3,050 | 3,090 | 2,059 |
| 2010/09/14 | 3,130 | 3,130 | 3,075 | 3,085 | 1,868 |
| 2010/09/13 | 3,120 | 3,195 | 3,080 | 3,125 | 2,315 |
| 2010/09/10 | 3,040 | 3,105 | 3,040 | 3,105 | 1,964 |
| 2010/09/09 | 3,030 | 3,075 | 3,010 | 3,035 | 2,417 |
| 2010/09/08 | 3,045 | 3,055 | 3,000 | 3,030 | 2,952 |
| 2010/09/07 | 3,145 | 3,145 | 3,040 | 3,115 | 2,727 |
| 2010/09/06 | 3,025 | 3,115 | 2,988 | 3,115 | 2,860 |
| 2010/09/03 | 2,935 | 3,020 | 2,935 | 2,986 | 4,536 |
| 2010/09/02 | 3,055 | 3,120 | 2,950 | 2,985 | 7,033 |
| 2010/09/01 | 3,105 | 3,165 | 2,950 | 3,035 | 6,053 |
| 2010/08/31 | 3,225 | 3,230 | 3,155 | 3,155 | 3,347 |
| 2010/08/30 | 3,245 | 3,395 | 3,230 | 3,295 | 3,980 |
| 2010/08/27 | 3,185 | 3,275 | 3,150 | 3,195 | 2,411 |
| 2010/08/26 | 3,150 | 3,320 | 3,145 | 3,185 | 4,446 |
| 2010/08/25 | 3,325 | 3,355 | 3,160 | 3,160 | 3,967 |
| 2010/08/24 | 3,490 | 3,495 | 3,350 | 3,410 | 4,130 |
| 2010/08/23 | 3,350 | 3,500 | 3,330 | 3,500 | 3,340 |
| 2010/08/20 | 3,450 | 3,465 | 3,370 | 3,370 | 4,922 |
| 2010/08/19 | 3,465 | 3,510 | 3,415 | 3,430 | 4,996 |
| 2010/08/18 | 3,540 | 3,540 | 3,455 | 3,495 | 2,451 |
| 2010/08/17 | 3,500 | 3,555 | 3,430 | 3,485 | 1,086 |
| 2010/08/16 | 3,550 | 3,550 | 3,450 | 3,540 | 1,994 |
| 2010/08/13 | 3,475 | 3,620 | 3,430 | 3,550 | 3,182 |
| 2010/08/12 | 3,580 | 3,595 | 3,480 | 3,515 | 5,566 |
| 2010/08/11 | 3,655 | 3,705 | 3,630 | 3,645 | 2,426 |
| 2010/08/10 | 3,700 | 3,730 | 3,655 | 3,670 | 1,159 |
| 2010/08/09 | 3,660 | 3,695 | 3,650 | 3,695 | 1,705 |
| 2010/08/06 | 3,735 | 3,755 | 3,675 | 3,705 | 2,805 |
| 2010/08/05 | 3,770 | 3,830 | 3,705 | 3,765 | 1,779 |
| 2010/08/04 | 3,780 | 3,815 | 3,750 | 3,770 | 1,670 |
| 2010/08/03 | 3,805 | 3,850 | 3,740 | 3,835 | 1,545 |
| 2010/08/02 | 3,870 | 3,870 | 3,710 | 3,785 | 1,816 |
| 2010/07/30 | 3,850 | 3,910 | 3,770 | 3,875 | 2,114 |
| 2010/07/29 | 3,930 | 3,950 | 3,840 | 3,855 | 1,909 |
| 2010/07/28 | 3,900 | 4,100 | 3,850 | 3,925 | 5,267 |
| 2010/07/27 | 3,870 | 3,885 | 3,770 | 3,865 | 2,101 |
| 2010/07/26 | 3,785 | 3,865 | 3,710 | 3,865 | 2,955 |
| 2010/07/23 | 3,700 | 3,840 | 3,685 | 3,795 | 4,346 |
| 2010/07/22 | 3,680 | 3,690 | 3,645 | 3,650 | 2,818 |
| 2010/07/21 | 3,790 | 3,790 | 3,650 | 3,710 | 3,166 |
| 2010/07/20 | 3,835 | 3,840 | 3,730 | 3,730 | 2,996 |
| 2010/07/16 | 3,850 | 3,890 | 3,795 | 3,845 | 2,583 |
| 2010/07/15 | 3,940 | 3,945 | 3,850 | 3,855 | 2,529 |
| 2010/07/14 | 3,890 | 3,990 | 3,890 | 3,985 | 2,644 |
| 2010/07/13 | 3,885 | 3,910 | 3,855 | 3,870 | 1,341 |
| 2010/07/12 | 3,840 | 3,930 | 3,840 | 3,885 | 1,885 |
| 2010/07/09 | 3,900 | 3,930 | 3,805 | 3,870 | 2,173 |
| 2010/07/08 | 3,900 | 3,980 | 3,850 | 3,855 | 2,047 |
| 2010/07/07 | 4,000 | 4,030 | 3,820 | 3,820 | 2,553 |
| 2010/07/06 | 3,865 | 3,955 | 3,750 | 3,955 | 2,102 |
| 2010/07/05 | 3,805 | 3,900 | 3,805 | 3,880 | 2,207 |
| 2010/07/02 | 3,635 | 3,830 | 3,635 | 3,805 | 3,916 |
| 2010/07/01 | 3,710 | 3,740 | 3,630 | 3,645 | 2,999 |
| 2010/06/30 | 3,650 | 3,755 | 3,615 | 3,740 | 3,955 |
| 2010/06/29 | 3,810 | 3,895 | 3,720 | 3,720 | 3,112 |
| 2010/06/28 | 3,915 | 3,935 | 3,825 | 3,830 | 2,452 |
| 2010/06/25 | 3,970 | 3,980 | 3,875 | 3,940 | 4,084 |
| 2010/06/24 | 4,120 | 4,125 | 3,860 | 3,995 | 5,887 |
| 2010/06/23 | 4,195 | 4,200 | 4,050 | 4,125 | 4,728 |
| 2010/06/22 | 4,030 | 4,380 | 4,005 | 4,310 | 11,701 |
| 2010/06/21 | 4,010 | 4,100 | 3,980 | 4,100 | 4,213 |
| 2010/06/18 | 4,000 | 4,040 | 3,900 | 4,040 | 5,836 |
| 2010/06/17 | 4,100 | 4,130 | 4,000 | 4,035 | 4,351 |
| 2010/06/16 | 4,170 | 4,175 | 4,070 | 4,140 | 4,559 |
| 2010/06/15 | 4,020 | 4,110 | 4,000 | 4,110 | 4,251 |
| 2010/06/14 | 3,880 | 4,040 | 3,855 | 4,040 | 5,833 |
| 2010/06/11 | 3,965 | 3,980 | 3,890 | 3,895 | 3,715 |
| 2010/06/10 | 3,800 | 3,915 | 3,750 | 3,895 | 3,700 |
| 2010/06/09 | 3,935 | 3,935 | 3,770 | 3,795 | 5,100 |
| 2010/06/08 | 3,795 | 3,945 | 3,790 | 3,935 | 3,406 |
| 2010/06/07 | 3,900 | 3,970 | 3,860 | 3,860 | 5,591 |
| 2010/06/04 | 4,070 | 4,070 | 3,980 | 4,020 | 4,888 |
| 2010/06/03 | 4,000 | 4,080 | 3,990 | 4,070 | 3,080 |
| 2010/06/02 | 3,930 | 4,080 | 3,910 | 3,930 | 5,321 |
| 2010/06/01 | 4,010 | 4,030 | 3,950 | 4,000 | 3,335 |
| 2010/05/31 | 4,025 | 4,125 | 3,975 | 4,010 | 6,049 |
| 2010/05/28 | 4,150 | 4,200 | 4,030 | 4,095 | 5,855 |
| 2010/05/27 | 3,650 | 4,090 | 3,650 | 4,090 | 7,227 |
| 2010/05/26 | 3,700 | 3,750 | 3,600 | 3,725 | 6,932 |
| 2010/05/25 | 3,850 | 3,850 | 3,650 | 3,665 | 9,008 |
| 2010/05/24 | 3,820 | 3,950 | 3,820 | 3,880 | 4,761 |
| 2010/05/21 | 3,750 | 3,900 | 3,725 | 3,860 | 11,006 |
| 2010/05/20 | 4,040 | 4,055 | 3,905 | 3,930 | 9,217 |
| 2010/05/19 | 3,870 | 4,110 | 3,840 | 4,060 | 11,691 |
| 2010/05/18 | 4,105 | 4,205 | 4,005 | 4,010 | 8,004 |
| 2010/05/17 | 4,295 | 4,350 | 4,005 | 4,035 | 12,146 |
| 2010/05/14 | 4,350 | 4,445 | 4,310 | 4,355 | 6,256 |
| 2010/05/13 | 4,360 | 4,480 | 4,330 | 4,410 | 7,358 |
| 2010/05/12 | 4,360 | 4,575 | 4,300 | 4,370 | 6,665 |
| 2010/05/11 | 4,670 | 4,700 | 4,355 | 4,360 | 9,583 |
| 2010/05/10 | 4,550 | 4,635 | 4,550 | 4,600 | 7,190 |
| 2010/05/07 | 4,590 | 4,650 | 4,485 | 4,600 | 11,915 |
| 2010/05/06 | 4,900 | 5,000 | 4,800 | 4,800 | 9,527 |
| 2010/04/30 | 5,130 | 5,220 | 4,950 | 5,070 | 20,791 |
| 2010/04/28 | 5,070 | 5,290 | 5,050 | 5,270 | 13,137 |
| 2010/04/27 | 5,070 | 5,170 | 4,970 | 5,170 | 9,662 |
| 2010/04/26 | 5,060 | 5,240 | 5,050 | 5,130 | 11,994 |
| 2010/04/23 | 5,080 | 5,100 | 4,985 | 5,010 | 7,778 |
| 2010/04/22 | 5,100 | 5,150 | 4,955 | 5,120 | 6,814 |
| 2010/04/21 | 4,865 | 5,100 | 4,860 | 5,100 | 8,143 |
| 2010/04/20 | 5,090 | 5,130 | 4,860 | 4,860 | 10,251 |
| 2010/04/19 | 5,100 | 5,190 | 5,030 | 5,160 | 7,608 |
| 2010/04/16 | 5,230 | 5,240 | 5,080 | 5,200 | 12,791 |
| 2010/04/15 | 5,100 | 5,230 | 4,990 | 5,160 | 18,033 |
| 2010/04/14 | 4,705 | 5,100 | 4,690 | 4,990 | 22,302 |
| 2010/04/13 | 4,800 | 4,800 | 4,680 | 4,700 | 6,004 |
| 2010/04/12 | 4,710 | 4,840 | 4,705 | 4,750 | 9,899 |
| 2010/04/09 | 4,645 | 4,700 | 4,620 | 4,685 | 3,774 |
| 2010/04/08 | 4,635 | 4,725 | 4,620 | 4,675 | 3,504 |
| 2010/04/07 | 4,665 | 4,700 | 4,620 | 4,650 | 2,254 |
| 2010/04/06 | 4,705 | 4,780 | 4,620 | 4,665 | 5,090 |
| 2010/04/05 | 4,740 | 4,740 | 4,650 | 4,675 | 5,250 |
| 2010/04/02 | 4,790 | 4,790 | 4,600 | 4,615 | 4,020 |
| 2010/04/01 | 4,745 | 4,790 | 4,660 | 4,765 | 2,924 |
| 2010/03/31 | 4,820 | 4,935 | 4,705 | 4,710 | 6,676 |
| 2010/03/30 | 4,890 | 4,900 | 4,700 | 4,790 | 3,490 |
| 2010/03/29 | 4,620 | 4,910 | 4,620 | 4,785 | 8,781 |
| 2010/03/26 | 4,665 | 4,720 | 4,615 | 4,630 | 2,454 |
| 2010/03/25 | 4,730 | 4,780 | 4,660 | 4,680 | 4,661 |
| 2010/03/24 | 4,605 | 4,860 | 4,600 | 4,800 | 9,285 |
| 2010/03/23 | 4,570 | 4,650 | 4,510 | 4,600 | 6,946 |
| 2010/03/19 | 4,660 | 4,665 | 4,460 | 4,580 | 5,256 |
| 2010/03/18 | 4,595 | 4,640 | 4,555 | 4,605 | 4,788 |
| 2010/03/17 | 4,550 | 4,580 | 4,460 | 4,550 | 3,629 |
| 2010/03/16 | 4,630 | 4,675 | 4,455 | 4,505 | 7,230 |
| 2010/03/15 | 4,370 | 4,680 | 4,360 | 4,560 | 12,140 |
| 2010/03/12 | 4,360 | 4,370 | 4,305 | 4,310 | 2,268 |
| 2010/03/11 | 4,355 | 4,385 | 4,300 | 4,350 | 3,303 |
| 2010/03/10 | 4,275 | 4,430 | 4,250 | 4,385 | 3,946 |
| 2010/03/09 | 4,290 | 4,305 | 4,240 | 4,295 | 5,017 |
| 2010/03/08 | 4,320 | 4,325 | 4,250 | 4,285 | 4,245 |
| 2010/03/05 | 4,225 | 4,320 | 4,225 | 4,300 | 3,755 |
| 2010/03/04 | 4,270 | 4,330 | 4,215 | 4,215 | 4,844 |
| 2010/03/03 | 4,280 | 4,385 | 4,280 | 4,340 | 4,782 |
| 2010/03/02 | 4,450 | 4,450 | 4,280 | 4,310 | 5,852 |
| 2010/03/01 | 4,400 | 4,460 | 4,250 | 4,435 | 5,164 |
| 2010/02/26 | 4,430 | 4,475 | 4,360 | 4,430 | 4,345 |
| 2010/02/25 | 4,410 | 4,480 | 4,400 | 4,435 | 2,787 |
| 2010/02/24 | 4,450 | 4,480 | 4,355 | 4,450 | 4,392 |
| 2010/02/23 | 4,495 | 4,550 | 4,435 | 4,485 | 7,084 |
| 2010/02/22 | 4,365 | 4,475 | 4,335 | 4,425 | 3,933 |
| 2010/02/19 | 4,565 | 4,565 | 4,290 | 4,330 | 6,949 |
| 2010/02/18 | 4,580 | 4,585 | 4,465 | 4,505 | 6,827 |
| 2010/02/17 | 4,255 | 4,610 | 4,220 | 4,445 | 11,743 |
| 2010/02/16 | 4,365 | 4,400 | 4,180 | 4,220 | 6,607 |
| 2010/02/15 | 4,505 | 4,580 | 4,320 | 4,435 | 8,967 |
| 2010/02/12 | 4,465 | 4,525 | 4,315 | 4,435 | 8,784 |
| 2010/02/10 | 4,260 | 4,450 | 4,255 | 4,450 | 5,953 |
| 2010/02/09 | 4,065 | 4,210 | 4,065 | 4,210 | 5,267 |
| 2010/02/08 | 4,200 | 4,315 | 4,055 | 4,135 | 5,014 |
| 2010/02/05 | 4,350 | 4,405 | 4,220 | 4,220 | 8,217 |
| 2010/02/04 | 4,370 | 4,535 | 4,350 | 4,490 | 6,632 |
| 2010/02/03 | 4,305 | 4,580 | 4,305 | 4,430 | 6,416 |
| 2010/02/02 | 4,180 | 4,385 | 4,150 | 4,360 | 9,739 |
| 2010/02/01 | 4,310 | 4,350 | 4,100 | 4,200 | 14,963 |
| 2010/01/29 | 4,700 | 4,755 | 4,370 | 4,440 | 16,016 |
| 2010/01/28 | 4,895 | 4,990 | 4,800 | 4,800 | 7,091 |
| 2010/01/27 | 4,890 | 5,050 | 4,880 | 4,965 | 5,363 |
| 2010/01/26 | 5,200 | 5,260 | 4,940 | 4,940 | 13,543 |
| 2010/01/25 | 4,930 | 5,170 | 4,925 | 5,170 | 7,159 |
| 2010/01/22 | 4,900 | 5,020 | 4,880 | 5,020 | 6,740 |
| 2010/01/21 | 4,980 | 5,040 | 4,865 | 5,030 | 9,841 |
| 2010/01/20 | 5,000 | 5,140 | 4,955 | 5,050 | 14,341 |
| 2010/01/19 | 5,210 | 5,230 | 4,970 | 5,090 | 18,411 |
| 2010/01/18 | 4,870 | 5,330 | 4,750 | 5,190 | 41,764 |
| 2010/01/15 | 4,600 | 4,940 | 4,510 | 4,860 | 18,581 |
| 2010/01/14 | 4,670 | 4,670 | 4,425 | 4,620 | 11,111 |
| 2010/01/13 | 4,910 | 4,910 | 4,610 | 4,670 | 17,322 |
| 2010/01/12 | 4,310 | 4,790 | 4,300 | 4,770 | 23,616 |
| 2010/01/08 | 4,095 | 4,345 | 4,095 | 4,325 | 12,038 |
| 2010/01/07 | 4,110 | 4,240 | 4,080 | 4,165 | 7,958 |
| 2010/01/06 | 4,080 | 4,210 | 4,040 | 4,110 | 8,026 |
| 2010/01/05 | 4,110 | 4,230 | 4,070 | 4,070 | 4,754 |
| 2010/01/04 | 4,170 | 4,170 | 4,045 | 4,140 | 3,536 |