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 |
|---|---|---|---|---|---|
| 2011/12/30 | 2,702 | 2,739 | 2,702 | 2,739 | 268 |
| 2011/12/29 | 2,681 | 2,699 | 2,670 | 2,688 | 372 |
| 2011/12/28 | 2,701 | 2,729 | 2,677 | 2,680 | 394 |
| 2011/12/27 | 2,700 | 2,765 | 2,651 | 2,700 | 1,509 |
| 2011/12/26 | 2,725 | 2,740 | 2,720 | 2,723 | 1,256 |
| 2011/12/22 | 2,740 | 2,770 | 2,732 | 2,732 | 1,190 |
| 2011/12/21 | 2,752 | 2,800 | 2,724 | 2,748 | 837 |
| 2011/12/20 | 2,751 | 2,800 | 2,725 | 2,750 | 2,971 |
| 2011/12/19 | 2,931 | 2,940 | 2,794 | 2,801 | 2,237 |
| 2011/12/16 | 2,917 | 2,942 | 2,815 | 2,815 | 2,490 |
| 2011/12/15 | 2,800 | 2,979 | 2,795 | 2,912 | 2,980 |
| 2011/12/14 | 2,793 | 2,801 | 2,778 | 2,801 | 450 |
| 2011/12/13 | 2,799 | 2,809 | 2,750 | 2,800 | 1,508 |
| 2011/12/12 | 2,788 | 2,820 | 2,722 | 2,809 | 1,890 |
| 2011/12/09 | 2,760 | 2,760 | 2,700 | 2,711 | 2,520 |
| 2011/12/08 | 2,810 | 2,830 | 2,790 | 2,810 | 1,331 |
| 2011/12/07 | 2,815 | 2,815 | 2,777 | 2,790 | 1,677 |
| 2011/12/06 | 2,778 | 2,820 | 2,766 | 2,791 | 1,924 |
| 2011/12/05 | 2,720 | 2,768 | 2,720 | 2,760 | 1,386 |
| 2011/12/02 | 2,639 | 2,694 | 2,601 | 2,693 | 1,274 |
| 2011/12/01 | 2,620 | 2,665 | 2,610 | 2,635 | 898 |
| 2011/11/30 | 2,613 | 2,613 | 2,549 | 2,570 | 711 |
| 2011/11/29 | 2,595 | 2,620 | 2,570 | 2,600 | 888 |
| 2011/11/28 | 2,629 | 2,629 | 2,522 | 2,549 | 1,291 |
| 2011/11/25 | 2,510 | 2,570 | 2,510 | 2,546 | 3,121 |
| 2011/11/24 | 2,548 | 2,548 | 2,491 | 2,527 | 2,423 |
| 2011/11/22 | 2,550 | 2,630 | 2,525 | 2,580 | 2,950 |
| 2011/11/21 | 2,620 | 2,649 | 2,570 | 2,600 | 1,669 |
| 2011/11/18 | 2,738 | 2,738 | 2,620 | 2,620 | 2,807 |
| 2011/11/17 | 2,719 | 2,735 | 2,685 | 2,691 | 1,789 |
| 2011/11/16 | 2,701 | 2,772 | 2,700 | 2,738 | 1,195 |
| 2011/11/15 | 2,703 | 2,748 | 2,703 | 2,711 | 679 |
| 2011/11/14 | 2,730 | 2,775 | 2,719 | 2,743 | 753 |
| 2011/11/11 | 2,700 | 2,770 | 2,690 | 2,701 | 1,387 |
| 2011/11/10 | 2,750 | 2,750 | 2,718 | 2,728 | 1,555 |
| 2011/11/09 | 2,798 | 2,845 | 2,780 | 2,797 | 2,036 |
| 2011/11/08 | 2,830 | 2,830 | 2,780 | 2,781 | 1,088 |
| 2011/11/07 | 2,840 | 2,848 | 2,817 | 2,825 | 1,148 |
| 2011/11/04 | 2,855 | 2,925 | 2,836 | 2,850 | 1,820 |
| 2011/11/02 | 2,871 | 2,874 | 2,837 | 2,857 | 922 |
| 2011/11/01 | 2,980 | 2,999 | 2,900 | 2,901 | 2,626 |
| 2011/10/31 | 2,970 | 3,000 | 2,951 | 2,962 | 2,015 |
| 2011/10/28 | 3,070 | 3,075 | 3,000 | 3,040 | 1,924 |
| 2011/10/27 | 3,025 | 3,090 | 2,952 | 3,040 | 2,028 |
| 2011/10/26 | 2,970 | 3,055 | 2,955 | 3,025 | 873 |
| 2011/10/25 | 2,955 | 2,980 | 2,940 | 2,969 | 981 |
| 2011/10/24 | 3,005 | 3,030 | 2,880 | 2,978 | 1,126 |
| 2011/10/21 | 2,945 | 3,100 | 2,945 | 3,010 | 1,703 |
| 2011/10/20 | 2,965 | 2,998 | 2,940 | 2,946 | 912 |
| 2011/10/19 | 3,040 | 3,045 | 2,964 | 3,000 | 1,089 |
| 2011/10/18 | 2,997 | 3,060 | 2,971 | 3,000 | 1,675 |
| 2011/10/17 | 3,035 | 3,085 | 2,985 | 3,000 | 2,108 |
| 2011/10/14 | 2,911 | 3,030 | 2,900 | 3,005 | 2,041 |
| 2011/10/13 | 2,844 | 2,975 | 2,844 | 2,939 | 2,951 |
| 2011/10/12 | 2,827 | 2,845 | 2,799 | 2,843 | 1,160 |
| 2011/10/11 | 2,882 | 2,888 | 2,821 | 2,843 | 1,476 |
| 2011/10/07 | 2,815 | 2,870 | 2,815 | 2,844 | 489 |
| 2011/10/06 | 2,741 | 2,850 | 2,741 | 2,845 | 888 |
| 2011/10/05 | 2,772 | 2,800 | 2,732 | 2,738 | 719 |
| 2011/10/04 | 2,770 | 2,790 | 2,745 | 2,790 | 965 |
| 2011/10/03 | 2,890 | 2,898 | 2,770 | 2,791 | 1,527 |
| 2011/09/30 | 2,870 | 2,932 | 2,841 | 2,900 | 3,136 |
| 2011/09/29 | 2,750 | 2,840 | 2,700 | 2,839 | 934 |
| 2011/09/28 | 2,726 | 2,770 | 2,726 | 2,755 | 952 |
| 2011/09/27 | 2,780 | 2,781 | 2,681 | 2,721 | 5,013 |
| 2011/09/26 | 2,853 | 2,855 | 2,627 | 2,730 | 4,345 |
| 2011/09/22 | 2,928 | 2,950 | 2,890 | 2,903 | 2,645 |
| 2011/09/21 | 2,988 | 2,988 | 2,946 | 2,946 | 1,029 |
| 2011/09/20 | 3,025 | 3,040 | 2,966 | 2,973 | 1,144 |
| 2011/09/16 | 2,917 | 3,035 | 2,915 | 3,010 | 2,057 |
| 2011/09/15 | 2,920 | 2,940 | 2,907 | 2,920 | 1,146 |
| 2011/09/14 | 2,953 | 2,998 | 2,905 | 2,916 | 1,456 |
| 2011/09/13 | 2,966 | 2,990 | 2,900 | 2,966 | 1,817 |
| 2011/09/12 | 2,950 | 2,980 | 2,940 | 2,973 | 1,036 |
| 2011/09/09 | 3,040 | 3,055 | 2,999 | 2,999 | 750 |
| 2011/09/08 | 3,110 | 3,115 | 3,010 | 3,030 | 1,116 |
| 2011/09/07 | 3,025 | 3,075 | 3,025 | 3,065 | 1,352 |
| 2011/09/06 | 3,080 | 3,080 | 2,986 | 3,025 | 3,588 |
| 2011/09/05 | 3,085 | 3,125 | 3,060 | 3,080 | 2,407 |
| 2011/09/02 | 3,170 | 3,175 | 3,060 | 3,085 | 1,802 |
| 2011/09/01 | 3,200 | 3,240 | 3,160 | 3,160 | 1,095 |
| 2011/08/31 | 3,170 | 3,250 | 3,135 | 3,250 | 2,846 |
| 2011/08/30 | 3,195 | 3,205 | 3,160 | 3,160 | 1,901 |
| 2011/08/29 | 3,105 | 3,200 | 3,100 | 3,165 | 1,387 |
| 2011/08/26 | 3,050 | 3,145 | 3,020 | 3,145 | 1,407 |
| 2011/08/25 | 3,050 | 3,080 | 2,980 | 3,010 | 1,544 |
| 2011/08/24 | 3,095 | 3,100 | 2,995 | 3,005 | 2,079 |
| 2011/08/23 | 3,075 | 3,120 | 3,020 | 3,040 | 2,375 |
| 2011/08/22 | 3,090 | 3,140 | 3,060 | 3,100 | 1,184 |
| 2011/08/19 | 3,110 | 3,185 | 3,055 | 3,130 | 2,387 |
| 2011/08/18 | 3,240 | 3,240 | 3,150 | 3,150 | 1,904 |
| 2011/08/17 | 3,195 | 3,220 | 3,165 | 3,195 | 2,000 |
| 2011/08/16 | 3,170 | 3,230 | 3,130 | 3,165 | 3,760 |
| 2011/08/15 | 3,195 | 3,285 | 3,115 | 3,240 | 3,373 |
| 2011/08/12 | 3,340 | 3,350 | 3,125 | 3,125 | 5,611 |
| 2011/08/11 | 3,180 | 3,280 | 3,105 | 3,270 | 3,315 |
| 2011/08/10 | 3,260 | 3,350 | 3,250 | 3,265 | 2,717 |
| 2011/08/09 | 2,950 | 3,260 | 2,930 | 3,190 | 6,824 |
| 2011/08/08 | 3,245 | 3,280 | 3,060 | 3,130 | 8,546 |
| 2011/08/05 | 3,360 | 3,360 | 3,260 | 3,315 | 5,427 |
| 2011/08/04 | 3,460 | 3,515 | 3,420 | 3,465 | 1,625 |
| 2011/08/03 | 3,450 | 3,465 | 3,385 | 3,435 | 3,726 |
| 2011/08/02 | 3,500 | 3,530 | 3,450 | 3,500 | 4,146 |
| 2011/08/01 | 3,600 | 3,620 | 3,460 | 3,515 | 6,896 |
| 2011/07/29 | 3,485 | 3,615 | 3,485 | 3,610 | 3,808 |
| 2011/07/28 | 3,515 | 3,545 | 3,455 | 3,505 | 4,123 |
| 2011/07/27 | 3,560 | 3,615 | 3,450 | 3,615 | 11,068 |
| 2011/07/26 | 3,700 | 3,745 | 3,580 | 3,580 | 10,313 |
| 2011/07/25 | 4,100 | 4,120 | 3,685 | 3,700 | 33,714 |
| 2011/07/22 | 3,660 | 3,705 | 3,470 | 3,470 | 7,416 |
| 2011/07/21 | 3,485 | 3,680 | 3,475 | 3,600 | 6,339 |
| 2011/07/20 | 3,445 | 3,480 | 3,420 | 3,475 | 1,735 |
| 2011/07/19 | 3,450 | 3,455 | 3,400 | 3,455 | 2,535 |
| 2011/07/15 | 3,420 | 3,485 | 3,410 | 3,420 | 1,767 |
| 2011/07/14 | 3,450 | 3,470 | 3,385 | 3,470 | 3,721 |
| 2011/07/13 | 3,335 | 3,480 | 3,280 | 3,475 | 8,294 |
| 2011/07/12 | 3,295 | 3,360 | 3,290 | 3,340 | 3,200 |
| 2011/07/11 | 3,415 | 3,415 | 3,310 | 3,325 | 5,996 |
| 2011/07/08 | 3,405 | 3,450 | 3,385 | 3,390 | 3,152 |
| 2011/07/07 | 3,450 | 3,450 | 3,380 | 3,405 | 3,186 |
| 2011/07/06 | 3,420 | 3,450 | 3,385 | 3,440 | 2,913 |
| 2011/07/05 | 3,570 | 3,575 | 3,425 | 3,450 | 4,422 |
| 2011/07/04 | 3,430 | 3,570 | 3,430 | 3,570 | 5,869 |
| 2011/07/01 | 3,375 | 3,420 | 3,375 | 3,420 | 1,764 |
| 2011/06/30 | 3,365 | 3,430 | 3,350 | 3,350 | 2,131 |
| 2011/06/29 | 3,355 | 3,490 | 3,330 | 3,395 | 3,934 |
| 2011/06/28 | 3,325 | 3,335 | 3,255 | 3,325 | 1,344 |
| 2011/06/27 | 3,330 | 3,350 | 3,275 | 3,305 | 611 |
| 2011/06/24 | 3,265 | 3,315 | 3,240 | 3,300 | 950 |
| 2011/06/23 | 3,330 | 3,395 | 3,230 | 3,275 | 1,181 |
| 2011/06/22 | 3,270 | 3,395 | 3,250 | 3,370 | 1,310 |
| 2011/06/21 | 3,265 | 3,310 | 3,230 | 3,250 | 1,479 |
| 2011/06/20 | 3,300 | 3,300 | 3,220 | 3,265 | 1,039 |
| 2011/06/17 | 3,255 | 3,285 | 3,195 | 3,200 | 1,858 |
| 2011/06/16 | 3,190 | 3,290 | 3,190 | 3,265 | 2,235 |
| 2011/06/15 | 3,275 | 3,425 | 3,275 | 3,330 | 1,733 |
| 2011/06/14 | 3,320 | 3,355 | 3,310 | 3,325 | 934 |
| 2011/06/13 | 3,300 | 3,365 | 3,295 | 3,350 | 955 |
| 2011/06/10 | 3,300 | 3,350 | 3,280 | 3,315 | 616 |
| 2011/06/09 | 3,350 | 3,380 | 3,250 | 3,285 | 1,754 |
| 2011/06/08 | 3,360 | 3,405 | 3,335 | 3,335 | 1,438 |
| 2011/06/07 | 3,350 | 3,455 | 3,350 | 3,405 | 1,373 |
| 2011/06/06 | 3,405 | 3,460 | 3,330 | 3,340 | 2,240 |
| 2011/06/03 | 3,490 | 3,490 | 3,440 | 3,445 | 797 |
| 2011/06/02 | 3,430 | 3,450 | 3,410 | 3,435 | 1,473 |
| 2011/06/01 | 3,500 | 3,505 | 3,455 | 3,460 | 1,691 |
| 2011/05/31 | 3,440 | 3,600 | 3,425 | 3,570 | 1,770 |
| 2011/05/30 | 3,570 | 3,570 | 3,400 | 3,410 | 3,800 |
| 2011/05/27 | 3,580 | 3,580 | 3,450 | 3,575 | 2,159 |
| 2011/05/26 | 3,570 | 3,580 | 3,530 | 3,530 | 1,500 |
| 2011/05/25 | 3,600 | 3,610 | 3,560 | 3,560 | 506 |
| 2011/05/24 | 3,560 | 3,625 | 3,500 | 3,595 | 1,740 |
| 2011/05/23 | 3,610 | 3,640 | 3,600 | 3,600 | 867 |
| 2011/05/20 | 3,580 | 3,640 | 3,580 | 3,615 | 1,086 |
| 2011/05/19 | 3,705 | 3,730 | 3,585 | 3,595 | 1,100 |
| 2011/05/18 | 3,670 | 3,690 | 3,610 | 3,690 | 1,800 |
| 2011/05/17 | 3,535 | 3,615 | 3,510 | 3,600 | 861 |
| 2011/05/16 | 3,650 | 3,740 | 3,560 | 3,560 | 1,403 |
| 2011/05/13 | 3,705 | 3,735 | 3,670 | 3,670 | 1,309 |
| 2011/05/12 | 3,695 | 3,750 | 3,650 | 3,740 | 1,725 |
| 2011/05/11 | 3,730 | 3,770 | 3,700 | 3,715 | 1,900 |
| 2011/05/10 | 3,735 | 3,800 | 3,600 | 3,710 | 3,707 |
| 2011/05/09 | 3,815 | 3,865 | 3,750 | 3,760 | 2,576 |
| 2011/05/06 | 3,800 | 3,895 | 3,775 | 3,830 | 4,123 |
| 2011/05/02 | 3,790 | 3,995 | 3,770 | 3,965 | 2,828 |
| 2011/04/28 | 3,720 | 4,000 | 3,715 | 3,930 | 3,107 |
| 2011/04/27 | 3,715 | 3,770 | 3,715 | 3,755 | 1,405 |
| 2011/04/26 | 3,705 | 3,725 | 3,690 | 3,700 | 1,558 |
| 2011/04/25 | 3,715 | 3,790 | 3,700 | 3,710 | 1,522 |
| 2011/04/22 | 3,690 | 3,775 | 3,680 | 3,750 | 1,643 |
| 2011/04/21 | 3,755 | 3,790 | 3,700 | 3,705 | 1,279 |
| 2011/04/20 | 3,695 | 3,770 | 3,695 | 3,735 | 984 |
| 2011/04/19 | 3,700 | 3,740 | 3,680 | 3,700 | 1,992 |
| 2011/04/18 | 3,860 | 3,895 | 3,750 | 3,790 | 3,528 |
| 2011/04/15 | 3,840 | 3,840 | 3,780 | 3,800 | 1,853 |
| 2011/04/14 | 3,745 | 3,840 | 3,705 | 3,790 | 1,553 |
| 2011/04/13 | 3,685 | 3,760 | 3,650 | 3,745 | 1,682 |
| 2011/04/12 | 3,770 | 3,805 | 3,675 | 3,700 | 2,978 |
| 2011/04/11 | 3,785 | 3,815 | 3,650 | 3,780 | 2,002 |
| 2011/04/08 | 3,580 | 3,830 | 3,580 | 3,830 | 2,672 |
| 2011/04/07 | 3,705 | 3,765 | 3,640 | 3,640 | 1,895 |
| 2011/04/06 | 3,750 | 3,795 | 3,700 | 3,720 | 2,512 |
| 2011/04/05 | 3,975 | 3,975 | 3,800 | 3,805 | 3,094 |
| 2011/04/04 | 4,000 | 4,005 | 3,900 | 3,950 | 1,324 |
| 2011/04/01 | 3,855 | 4,070 | 3,830 | 3,885 | 3,746 |
| 2011/03/31 | 3,925 | 4,000 | 3,800 | 3,890 | 2,605 |
| 2011/03/30 | 3,705 | 3,995 | 3,705 | 3,995 | 10,961 |
| 2011/03/29 | 3,510 | 3,660 | 3,470 | 3,565 | 5,448 |
| 2011/03/28 | 3,635 | 3,665 | 3,565 | 3,570 | 2,325 |
| 2011/03/25 | 3,945 | 4,000 | 3,530 | 3,705 | 5,438 |
| 2011/03/24 | 3,940 | 3,965 | 3,830 | 3,880 | 2,523 |
| 2011/03/23 | 4,005 | 4,065 | 3,860 | 3,945 | 6,134 |
| 2011/03/22 | 3,950 | 4,150 | 3,915 | 4,075 | 11,076 |
| 2011/03/18 | 3,265 | 3,875 | 3,265 | 3,850 | 27,099 |
| 2011/03/17 | 3,050 | 3,245 | 2,945 | 3,175 | 13,650 |
| 2011/03/16 | 2,915 | 3,465 | 2,915 | 3,330 | 18,776 |
| 2011/03/15 | 3,000 | 3,150 | 2,965 | 2,965 | 16,503 |
| 2011/03/14 | 3,665 | 3,795 | 3,665 | 3,665 | 17,047 |
| 2011/03/11 | 4,325 | 4,380 | 4,305 | 4,365 | 4,386 |
| 2011/03/10 | 4,625 | 4,625 | 4,420 | 4,430 | 5,529 |
| 2011/03/09 | 4,700 | 4,715 | 4,625 | 4,625 | 3,135 |
| 2011/03/08 | 4,640 | 4,700 | 4,610 | 4,650 | 1,961 |
| 2011/03/07 | 4,730 | 4,750 | 4,630 | 4,655 | 4,129 |
| 2011/03/04 | 4,655 | 4,780 | 4,650 | 4,740 | 7,864 |
| 2011/03/03 | 4,595 | 4,615 | 4,575 | 4,615 | 5,010 |
| 2011/03/02 | 4,585 | 4,660 | 4,540 | 4,580 | 6,341 |
| 2011/03/01 | 4,515 | 4,690 | 4,515 | 4,655 | 4,322 |
| 2011/02/28 | 4,545 | 4,560 | 4,420 | 4,560 | 5,025 |
| 2011/02/25 | 4,400 | 4,515 | 4,360 | 4,450 | 6,002 |
| 2011/02/24 | 4,550 | 4,565 | 4,355 | 4,355 | 11,325 |
| 2011/02/23 | 4,620 | 4,705 | 4,550 | 4,580 | 6,983 |
| 2011/02/22 | 4,930 | 4,930 | 4,715 | 4,730 | 8,546 |
| 2011/02/21 | 4,920 | 4,980 | 4,900 | 4,920 | 2,334 |
| 2011/02/18 | 5,000 | 5,000 | 4,905 | 4,940 | 3,484 |
| 2011/02/17 | 4,940 | 5,100 | 4,935 | 4,990 | 8,086 |
| 2011/02/16 | 4,900 | 4,900 | 4,800 | 4,890 | 9,373 |
| 2011/02/15 | 4,950 | 4,965 | 4,890 | 4,920 | 8,681 |
| 2011/02/14 | 5,000 | 5,050 | 4,960 | 4,990 | 8,677 |
| 2011/02/10 | 4,870 | 5,100 | 4,860 | 4,985 | 6,708 |
| 2011/02/09 | 5,150 | 5,160 | 4,900 | 4,935 | 8,455 |
| 2011/02/08 | 5,220 | 5,300 | 5,120 | 5,230 | 10,958 |
| 2011/02/07 | 5,200 | 5,250 | 5,050 | 5,220 | 12,057 |
| 2011/02/04 | 4,920 | 5,190 | 4,860 | 5,190 | 20,683 |
| 2011/02/03 | 4,695 | 5,030 | 4,685 | 4,915 | 18,161 |
| 2011/02/02 | 4,500 | 4,720 | 4,500 | 4,665 | 7,941 |
| 2011/02/01 | 4,365 | 4,540 | 4,365 | 4,440 | 3,357 |
| 2011/01/31 | 4,480 | 4,480 | 4,410 | 4,435 | 5,087 |
| 2011/01/28 | 4,610 | 4,685 | 4,470 | 4,540 | 4,545 |
| 2011/01/27 | 4,640 | 4,770 | 4,615 | 4,615 | 3,402 |
| 2011/01/26 | 4,860 | 4,860 | 4,665 | 4,710 | 4,455 |
| 2011/01/25 | 4,770 | 5,000 | 4,755 | 4,790 | 9,187 |
| 2011/01/24 | 4,510 | 4,840 | 4,495 | 4,840 | 12,686 |
| 2011/01/21 | 4,865 | 4,865 | 4,390 | 4,440 | 17,521 |
| 2011/01/20 | 5,090 | 5,110 | 4,910 | 4,930 | 9,801 |
| 2011/01/19 | 4,985 | 5,190 | 4,875 | 5,190 | 19,193 |
| 2011/01/18 | 4,790 | 5,090 | 4,750 | 4,985 | 17,981 |
| 2011/01/17 | 4,450 | 5,060 | 4,400 | 4,895 | 33,152 |
| 2011/01/14 | 4,590 | 4,780 | 4,345 | 4,370 | 19,416 |
| 2011/01/13 | 4,015 | 4,660 | 4,000 | 4,660 | 27,999 |
| 2011/01/12 | 3,895 | 3,990 | 3,880 | 3,960 | 4,025 |
| 2011/01/11 | 3,800 | 3,920 | 3,800 | 3,900 | 2,816 |
| 2011/01/07 | 3,870 | 3,915 | 3,830 | 3,865 | 1,795 |
| 2011/01/06 | 3,865 | 3,940 | 3,835 | 3,895 | 5,797 |
| 2011/01/05 | 3,985 | 3,985 | 3,890 | 3,935 | 3,300 |
| 2011/01/04 | 3,800 | 4,010 | 3,785 | 3,920 | 3,610 |