エル・ティー・エス(6560)の株価時系列情報
エル・ティー・エス(6560)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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,105 | 4,210 | 4,075 | 4,155 | 39,600 |
| 2020/12/29 | 4,020 | 4,235 | 4,020 | 4,175 | 68,400 |
| 2020/12/28 | 4,165 | 4,215 | 4,000 | 4,010 | 101,000 |
| 2020/12/25 | 4,225 | 4,225 | 4,080 | 4,130 | 46,500 |
| 2020/12/24 | 4,200 | 4,270 | 4,130 | 4,185 | 66,800 |
| 2020/12/23 | 4,005 | 4,195 | 4,005 | 4,160 | 110,400 |
| 2020/12/22 | 4,180 | 4,195 | 3,995 | 3,995 | 135,000 |
| 2020/12/21 | 4,240 | 4,310 | 4,145 | 4,225 | 81,400 |
| 2020/12/18 | 4,415 | 4,440 | 4,290 | 4,295 | 76,400 |
| 2020/12/17 | 4,395 | 4,480 | 4,340 | 4,460 | 54,800 |
| 2020/12/16 | 4,440 | 4,530 | 4,305 | 4,375 | 65,400 |
| 2020/12/15 | 4,500 | 4,505 | 4,305 | 4,380 | 75,900 |
| 2020/12/14 | 4,600 | 4,600 | 4,485 | 4,500 | 47,900 |
| 2020/12/11 | 4,485 | 4,595 | 4,445 | 4,565 | 57,800 |
| 2020/12/10 | 4,445 | 4,470 | 4,280 | 4,415 | 107,900 |
| 2020/12/09 | 4,700 | 4,745 | 4,450 | 4,495 | 89,600 |
| 2020/12/08 | 4,475 | 4,680 | 4,475 | 4,650 | 90,600 |
| 2020/12/07 | 4,590 | 4,720 | 4,430 | 4,535 | 145,900 |
| 2020/12/04 | 4,800 | 4,895 | 4,520 | 4,620 | 202,600 |
| 2020/12/03 | 5,230 | 5,280 | 4,775 | 4,835 | 235,000 |
| 2020/12/02 | 5,350 | 5,410 | 5,170 | 5,230 | 96,700 |
| 2020/12/01 | 5,370 | 5,460 | 5,150 | 5,320 | 168,100 |
| 2020/11/30 | 4,925 | 5,400 | 4,915 | 5,320 | 196,100 |
| 2020/11/27 | 4,930 | 4,950 | 4,810 | 4,875 | 71,400 |
| 2020/11/26 | 4,890 | 4,990 | 4,840 | 4,860 | 62,000 |
| 2020/11/25 | 4,885 | 5,050 | 4,885 | 4,895 | 75,100 |
| 2020/11/24 | 4,970 | 4,980 | 4,820 | 4,945 | 74,100 |
| 2020/11/20 | 4,850 | 5,020 | 4,795 | 4,900 | 85,000 |
| 2020/11/19 | 4,700 | 4,855 | 4,595 | 4,855 | 113,700 |
| 2020/11/18 | 4,630 | 4,800 | 4,530 | 4,725 | 119,100 |
| 2020/11/17 | 5,170 | 5,170 | 4,590 | 4,620 | 217,500 |
| 2020/11/16 | 5,220 | 5,220 | 4,735 | 5,140 | 191,800 |
| 2020/11/13 | 5,060 | 5,290 | 5,020 | 5,100 | 166,300 |
| 2020/11/12 | 5,030 | 5,140 | 4,960 | 5,100 | 93,200 |
| 2020/11/11 | 4,750 | 4,995 | 4,650 | 4,930 | 128,300 |
| 2020/11/10 | 5,100 | 5,230 | 4,830 | 4,875 | 162,500 |
| 2020/11/09 | 5,120 | 5,350 | 5,070 | 5,240 | 105,400 |
| 2020/11/06 | 5,110 | 5,150 | 4,930 | 5,000 | 85,500 |
| 2020/11/05 | 5,090 | 5,260 | 4,970 | 5,010 | 160,700 |
| 2020/11/04 | 4,790 | 5,110 | 4,765 | 5,090 | 164,100 |
| 2020/11/02 | 4,525 | 4,700 | 4,450 | 4,620 | 105,600 |
| 2020/10/30 | 4,700 | 4,830 | 4,570 | 4,595 | 134,900 |
| 2020/10/29 | 4,730 | 4,845 | 4,480 | 4,690 | 190,600 |
| 2020/10/28 | 4,555 | 4,880 | 4,555 | 4,800 | 195,000 |
| 2020/10/27 | 4,300 | 4,705 | 4,290 | 4,625 | 227,200 |
| 2020/10/26 | 4,990 | 4,990 | 4,440 | 4,465 | 295,200 |
| 2020/10/23 | 4,900 | 5,130 | 4,775 | 5,020 | 173,200 |
| 2020/10/22 | 5,340 | 5,340 | 4,720 | 4,885 | 298,700 |
| 2020/10/21 | 5,560 | 5,580 | 5,330 | 5,330 | 129,000 |
| 2020/10/20 | 5,480 | 5,640 | 5,450 | 5,560 | 125,000 |
| 2020/10/19 | 5,710 | 5,730 | 5,390 | 5,460 | 173,100 |
| 2020/10/16 | 5,770 | 5,860 | 5,530 | 5,690 | 252,900 |
| 2020/10/15 | 5,730 | 5,770 | 5,440 | 5,680 | 262,000 |
| 2020/10/14 | 5,420 | 5,840 | 5,380 | 5,830 | 370,600 |
| 2020/10/13 | 5,530 | 5,530 | 5,240 | 5,380 | 148,600 |
| 2020/10/12 | 5,550 | 5,650 | 5,300 | 5,430 | 253,000 |
| 2020/10/09 | 5,030 | 5,440 | 4,930 | 5,400 | 254,100 |
| 2020/10/08 | 5,270 | 5,320 | 5,030 | 5,070 | 219,000 |
| 2020/10/07 | 5,320 | 5,590 | 5,160 | 5,270 | 363,200 |
| 2020/10/06 | 4,990 | 5,350 | 4,920 | 5,320 | 280,600 |
| 2020/10/05 | 4,730 | 5,090 | 4,620 | 4,995 | 367,200 |
| 2020/10/02 | 5,170 | 5,180 | 4,730 | 4,795 | 414,800 |
| 2020/09/30 | 5,550 | 5,630 | 5,110 | 5,220 | 289,900 |
| 2020/09/29 | 5,220 | 5,720 | 5,120 | 5,470 | 293,800 |
| 2020/09/28 | 6,120 | 6,150 | 5,090 | 5,420 | 693,700 |
| 2020/09/25 | 5,520 | 6,100 | 5,520 | 6,090 | 602,500 |
| 2020/09/24 | 5,200 | 5,540 | 5,060 | 5,320 | 341,000 |
| 2020/09/23 | 4,945 | 5,370 | 4,900 | 5,240 | 306,800 |
| 2020/09/18 | 4,680 | 4,875 | 4,660 | 4,850 | 189,300 |
| 2020/09/17 | 4,545 | 4,845 | 4,530 | 4,720 | 271,000 |
| 2020/09/16 | 4,475 | 4,580 | 4,405 | 4,545 | 170,600 |
| 2020/09/15 | 4,485 | 4,570 | 4,310 | 4,500 | 220,800 |
| 2020/09/14 | 4,405 | 4,450 | 4,265 | 4,425 | 169,400 |
| 2020/09/11 | 4,130 | 4,360 | 4,015 | 4,335 | 237,900 |
| 2020/09/10 | 4,115 | 4,230 | 3,995 | 4,080 | 163,200 |
| 2020/09/09 | 3,970 | 4,095 | 3,885 | 3,990 | 241,200 |
| 2020/09/08 | 4,400 | 4,465 | 4,030 | 4,125 | 342,200 |
| 2020/09/07 | 4,395 | 4,535 | 4,165 | 4,285 | 434,700 |
| 2020/09/04 | 3,885 | 4,220 | 3,880 | 4,185 | 313,500 |
| 2020/09/03 | 3,910 | 4,170 | 3,845 | 4,090 | 268,800 |
| 2020/09/02 | 3,800 | 3,925 | 3,735 | 3,920 | 246,400 |
| 2020/09/01 | 3,455 | 3,905 | 3,430 | 3,830 | 459,500 |
| 2020/08/31 | 3,420 | 3,580 | 3,360 | 3,475 | 171,500 |
| 2020/08/28 | 3,410 | 3,500 | 3,125 | 3,350 | 350,000 |
| 2020/08/27 | 3,560 | 3,650 | 3,430 | 3,440 | 132,700 |
| 2020/08/26 | 3,330 | 3,560 | 3,290 | 3,560 | 150,700 |
| 2020/08/25 | 3,480 | 3,490 | 3,305 | 3,325 | 130,300 |
| 2020/08/24 | 3,445 | 3,535 | 3,385 | 3,430 | 88,400 |
| 2020/08/21 | 3,535 | 3,545 | 3,370 | 3,410 | 170,000 |
| 2020/08/20 | 3,595 | 3,635 | 3,485 | 3,540 | 124,400 |
| 2020/08/19 | 3,550 | 3,640 | 3,430 | 3,640 | 153,900 |
| 2020/08/18 | 3,640 | 3,715 | 3,540 | 3,565 | 140,200 |
| 2020/08/17 | 3,450 | 3,735 | 3,450 | 3,575 | 287,300 |
| 2020/08/14 | 3,405 | 3,495 | 3,375 | 3,415 | 107,400 |
| 2020/08/13 | 3,415 | 3,470 | 3,340 | 3,400 | 186,500 |
| 2020/08/12 | 3,430 | 3,565 | 3,375 | 3,540 | 217,700 |
| 2020/08/11 | 3,415 | 3,630 | 3,270 | 3,335 | 309,800 |
| 2020/08/07 | 2,997 | 3,500 | 2,871 | 3,455 | 659,000 |
| 2020/08/06 | 3,170 | 3,175 | 2,955 | 2,997 | 119,700 |
| 2020/08/05 | 3,170 | 3,190 | 3,000 | 3,120 | 104,000 |
| 2020/08/04 | 3,100 | 3,215 | 3,070 | 3,135 | 129,400 |
| 2020/08/03 | 2,857 | 3,040 | 2,777 | 3,020 | 112,300 |
| 2020/07/31 | 2,880 | 2,942 | 2,716 | 2,757 | 108,000 |
| 2020/07/30 | 2,937 | 2,962 | 2,750 | 2,848 | 104,500 |
| 2020/07/29 | 3,005 | 3,025 | 2,900 | 2,914 | 88,500 |
| 2020/07/28 | 3,090 | 3,180 | 2,987 | 3,045 | 92,500 |
| 2020/07/27 | 2,979 | 3,035 | 2,909 | 3,035 | 89,200 |
| 2020/07/22 | 3,120 | 3,130 | 2,985 | 3,045 | 111,900 |
| 2020/07/21 | 3,080 | 3,170 | 3,015 | 3,170 | 150,900 |
| 2020/07/20 | 2,894 | 3,085 | 2,850 | 3,075 | 123,700 |
| 2020/07/17 | 2,957 | 2,965 | 2,802 | 2,844 | 156,900 |
| 2020/07/16 | 2,720 | 3,070 | 2,705 | 2,958 | 340,600 |
| 2020/07/15 | 2,679 | 2,706 | 2,633 | 2,677 | 62,500 |
| 2020/07/14 | 2,600 | 2,648 | 2,559 | 2,648 | 82,300 |
| 2020/07/13 | 2,679 | 2,728 | 2,528 | 2,602 | 133,200 |
| 2020/07/10 | 2,554 | 2,635 | 2,497 | 2,503 | 111,000 |
| 2020/07/09 | 2,684 | 2,721 | 2,580 | 2,604 | 120,600 |
| 2020/07/08 | 2,605 | 2,778 | 2,575 | 2,715 | 150,000 |
| 2020/07/07 | 2,710 | 2,750 | 2,602 | 2,655 | 161,800 |
| 2020/07/06 | 2,650 | 2,765 | 2,640 | 2,754 | 163,000 |
| 2020/07/03 | 2,460 | 2,660 | 2,450 | 2,626 | 207,200 |
| 2020/07/02 | 2,701 | 2,701 | 2,446 | 2,469 | 363,600 |
| 2020/07/01 | 2,779 | 2,885 | 2,700 | 2,700 | 392,600 |
| 2020/06/30 | 2,891 | 2,924 | 2,789 | 2,820 | 230,400 |
| 2020/06/29 | 2,954 | 3,080 | 2,830 | 2,841 | 279,400 |
| 2020/06/26 | 3,315 | 3,335 | 3,030 | 3,040 | 207,500 |
| 2020/06/25 | 3,250 | 3,460 | 3,145 | 3,315 | 258,200 |
| 2020/06/24 | 3,495 | 3,585 | 3,200 | 3,305 | 560,900 |
| 2020/06/23 | 3,245 | 3,285 | 3,065 | 3,100 | 157,900 |
| 2020/06/22 | 2,965 | 3,185 | 2,911 | 3,175 | 179,000 |
| 2020/06/19 | 3,070 | 3,080 | 2,913 | 2,952 | 126,300 |
| 2020/06/18 | 2,945 | 3,075 | 2,889 | 2,962 | 180,400 |
| 2020/06/17 | 2,707 | 2,980 | 2,700 | 2,957 | 256,900 |
| 2020/06/16 | 2,524 | 2,735 | 2,500 | 2,657 | 122,600 |
| 2020/06/15 | 2,550 | 2,555 | 2,360 | 2,374 | 69,200 |
| 2020/06/12 | 2,453 | 2,567 | 2,331 | 2,546 | 115,700 |
| 2020/06/11 | 2,603 | 2,705 | 2,530 | 2,537 | 55,000 |
| 2020/06/10 | 2,561 | 2,676 | 2,551 | 2,603 | 31,100 |
| 2020/06/09 | 2,638 | 2,650 | 2,546 | 2,611 | 38,200 |
| 2020/06/08 | 2,660 | 2,759 | 2,624 | 2,667 | 60,200 |
| 2020/06/05 | 2,574 | 2,633 | 2,480 | 2,631 | 57,800 |
| 2020/06/04 | 2,634 | 2,670 | 2,511 | 2,574 | 78,100 |
| 2020/06/03 | 2,720 | 2,740 | 2,570 | 2,584 | 97,700 |
| 2020/06/02 | 2,726 | 2,777 | 2,642 | 2,695 | 80,400 |
| 2020/06/01 | 2,580 | 2,813 | 2,580 | 2,720 | 229,100 |
| 2020/05/29 | 2,380 | 2,522 | 2,375 | 2,479 | 80,400 |
| 2020/05/28 | 2,530 | 2,555 | 2,261 | 2,412 | 155,400 |
| 2020/05/27 | 2,444 | 2,568 | 2,364 | 2,497 | 176,500 |
| 2020/05/26 | 2,530 | 2,617 | 2,334 | 2,364 | 219,700 |
| 2020/05/25 | 2,410 | 2,600 | 2,388 | 2,583 | 170,700 |
| 2020/05/22 | 2,190 | 2,333 | 2,190 | 2,317 | 142,000 |
| 2020/05/21 | 2,100 | 2,215 | 2,076 | 2,186 | 153,400 |
| 2020/05/20 | 2,049 | 2,129 | 1,987 | 2,126 | 95,500 |
| 2020/05/19 | 1,919 | 2,033 | 1,915 | 2,027 | 115,200 |
| 2020/05/18 | 1,913 | 2,073 | 1,884 | 1,952 | 361,300 |
| 2020/05/15 | 1,443 | 1,713 | 1,356 | 1,713 | 94,700 |
| 2020/05/14 | 1,463 | 1,503 | 1,408 | 1,413 | 45,900 |
| 2020/05/13 | 1,526 | 1,544 | 1,452 | 1,457 | 55,500 |
| 2020/05/12 | 1,535 | 1,586 | 1,510 | 1,566 | 27,300 |
| 2020/05/11 | 1,637 | 1,637 | 1,523 | 1,541 | 60,300 |
| 2020/05/08 | 1,393 | 1,488 | 1,393 | 1,487 | 42,400 |
| 2020/05/07 | 1,338 | 1,405 | 1,335 | 1,393 | 43,000 |
| 2020/05/01 | 1,337 | 1,350 | 1,303 | 1,325 | 31,000 |
| 2020/04/30 | 1,336 | 1,361 | 1,331 | 1,337 | 28,000 |
| 2020/04/28 | 1,259 | 1,318 | 1,237 | 1,306 | 30,600 |
| 2020/04/27 | 1,258 | 1,313 | 1,251 | 1,258 | 42,300 |
| 2020/04/24 | 1,292 | 1,305 | 1,217 | 1,228 | 35,000 |
| 2020/04/23 | 1,275 | 1,335 | 1,264 | 1,292 | 32,000 |
| 2020/04/22 | 1,223 | 1,301 | 1,191 | 1,243 | 35,000 |
| 2020/04/21 | 1,372 | 1,387 | 1,228 | 1,260 | 50,300 |
| 2020/04/20 | 1,372 | 1,417 | 1,345 | 1,389 | 34,400 |
| 2020/04/17 | 1,369 | 1,378 | 1,317 | 1,347 | 31,100 |
| 2020/04/16 | 1,281 | 1,348 | 1,280 | 1,313 | 20,200 |
| 2020/04/15 | 1,298 | 1,358 | 1,297 | 1,310 | 25,500 |
| 2020/04/14 | 1,233 | 1,318 | 1,228 | 1,318 | 24,900 |
| 2020/04/13 | 1,220 | 1,249 | 1,200 | 1,233 | 23,400 |
| 2020/04/10 | 1,243 | 1,278 | 1,195 | 1,227 | 27,300 |
| 2020/04/09 | 1,255 | 1,278 | 1,212 | 1,251 | 45,700 |
| 2020/04/08 | 1,217 | 1,263 | 1,150 | 1,255 | 43,300 |
| 2020/04/07 | 1,210 | 1,259 | 1,168 | 1,246 | 42,100 |
| 2020/04/06 | 1,055 | 1,170 | 1,055 | 1,170 | 16,800 |
| 2020/04/03 | 1,156 | 1,171 | 1,037 | 1,066 | 46,800 |
| 2020/04/02 | 1,100 | 1,172 | 1,100 | 1,120 | 26,400 |
| 2020/04/01 | 1,132 | 1,170 | 1,102 | 1,109 | 25,100 |
| 2020/03/31 | 1,147 | 1,192 | 1,115 | 1,160 | 41,400 |
| 2020/03/30 | 1,045 | 1,103 | 1,036 | 1,091 | 34,400 |
| 2020/03/27 | 1,066 | 1,136 | 1,046 | 1,058 | 33,500 |
| 2020/03/26 | 1,050 | 1,111 | 1,030 | 1,036 | 55,500 |
| 2020/03/25 | 1,147 | 1,169 | 1,081 | 1,106 | 67,700 |
| 2020/03/24 | 967 | 1,070 | 967 | 1,002 | 50,700 |
| 2020/03/23 | 930 | 960 | 870 | 928 | 72,800 |
| 2020/03/19 | 1,153 | 1,157 | 915 | 935 | 128,800 |
| 2020/03/18 | 1,108 | 1,234 | 1,073 | 1,100 | 79,300 |
| 2020/03/17 | 999 | 1,125 | 985 | 1,061 | 116,600 |
| 2020/03/16 | 1,125 | 1,184 | 1,040 | 1,045 | 64,200 |
| 2020/03/13 | 1,035 | 1,129 | 985 | 1,066 | 118,700 |
| 2020/03/12 | 1,218 | 1,286 | 1,150 | 1,160 | 89,100 |
| 2020/03/11 | 1,368 | 1,436 | 1,262 | 1,263 | 98,100 |
| 2020/03/10 | 1,349 | 1,427 | 1,250 | 1,368 | 71,900 |
| 2020/03/09 | 1,406 | 1,463 | 1,326 | 1,368 | 90,200 |
| 2020/03/06 | 1,634 | 1,634 | 1,471 | 1,506 | 95,400 |
| 2020/03/05 | 1,638 | 1,708 | 1,607 | 1,660 | 58,900 |
| 2020/03/04 | 1,541 | 1,640 | 1,541 | 1,606 | 65,100 |
| 2020/03/03 | 1,765 | 1,795 | 1,570 | 1,581 | 114,400 |
| 2020/03/02 | 1,644 | 1,800 | 1,614 | 1,725 | 108,800 |
| 2020/02/28 | 1,624 | 1,747 | 1,602 | 1,646 | 84,100 |
| 2020/02/27 | 1,780 | 1,853 | 1,682 | 1,739 | 89,700 |
| 2020/02/26 | 1,850 | 1,868 | 1,735 | 1,800 | 90,100 |
| 2020/02/25 | 1,825 | 1,960 | 1,825 | 1,869 | 93,100 |
| 2020/02/21 | 1,999 | 2,084 | 1,999 | 2,035 | 25,200 |
| 2020/02/20 | 2,037 | 2,129 | 2,010 | 2,022 | 49,500 |
| 2020/02/19 | 1,874 | 2,030 | 1,874 | 1,997 | 77,900 |
| 2020/02/18 | 1,951 | 1,960 | 1,834 | 1,834 | 92,400 |
| 2020/02/17 | 2,021 | 2,030 | 1,900 | 1,960 | 106,900 |
| 2020/02/14 | 2,139 | 2,170 | 2,060 | 2,087 | 86,600 |
| 2020/02/13 | 2,150 | 2,284 | 2,108 | 2,179 | 123,200 |
| 2020/02/12 | 2,150 | 2,213 | 2,104 | 2,168 | 145,800 |
| 2020/02/10 | 2,063 | 2,144 | 2,028 | 2,115 | 286,300 |
| 2020/02/07 | 1,890 | 1,897 | 1,802 | 1,853 | 79,800 |
| 2020/02/06 | 1,856 | 1,888 | 1,807 | 1,868 | 40,300 |
| 2020/02/05 | 1,842 | 1,906 | 1,820 | 1,826 | 54,900 |
| 2020/02/04 | 1,800 | 1,860 | 1,767 | 1,802 | 40,900 |
| 2020/02/03 | 1,738 | 1,807 | 1,731 | 1,780 | 72,800 |
| 2020/01/31 | 1,818 | 1,969 | 1,784 | 1,838 | 104,200 |
| 2020/01/30 | 1,961 | 1,966 | 1,717 | 1,761 | 211,300 |
| 2020/01/29 | 2,047 | 2,047 | 1,935 | 1,970 | 74,000 |
| 2020/01/28 | 1,923 | 2,068 | 1,920 | 2,067 | 84,800 |
| 2020/01/27 | 1,950 | 1,978 | 1,921 | 1,961 | 67,400 |
| 2020/01/24 | 2,029 | 2,030 | 1,960 | 2,000 | 93,600 |
| 2020/01/23 | 1,999 | 2,109 | 1,951 | 1,998 | 174,700 |
| 2020/01/22 | 1,940 | 2,067 | 1,933 | 2,025 | 363,100 |
| 2020/01/21 | 1,900 | 1,980 | 1,782 | 1,980 | 468,700 |
| 2020/01/20 | 1,587 | 1,628 | 1,579 | 1,580 | 25,700 |
| 2020/01/17 | 1,611 | 1,611 | 1,520 | 1,540 | 36,900 |
| 2020/01/16 | 1,625 | 1,670 | 1,583 | 1,619 | 25,300 |
| 2020/01/15 | 1,550 | 1,615 | 1,533 | 1,608 | 37,800 |
| 2020/01/14 | 1,569 | 1,569 | 1,522 | 1,550 | 23,900 |
| 2020/01/10 | 1,448 | 1,591 | 1,434 | 1,572 | 40,900 |
| 2020/01/09 | 1,410 | 1,448 | 1,404 | 1,448 | 11,200 |
| 2020/01/08 | 1,411 | 1,411 | 1,366 | 1,380 | 6,900 |
| 2020/01/07 | 1,352 | 1,411 | 1,351 | 1,411 | 17,100 |
| 2020/01/06 | 1,379 | 1,379 | 1,350 | 1,357 | 12,500 |