エスエルディー(3223)の株価時系列情報
エスエルディー(3223)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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,216 | 1,226 | 1,216 | 1,223 | 1,900 |
| 2016/12/29 | 1,246 | 1,246 | 1,216 | 1,226 | 4,600 |
| 2016/12/28 | 1,220 | 1,230 | 1,211 | 1,230 | 4,200 |
| 2016/12/27 | 1,190 | 1,223 | 1,190 | 1,203 | 4,100 |
| 2016/12/26 | 1,194 | 1,194 | 1,186 | 1,186 | 10,300 |
| 2016/12/22 | 1,215 | 1,215 | 1,196 | 1,197 | 13,200 |
| 2016/12/21 | 1,229 | 1,231 | 1,219 | 1,220 | 7,200 |
| 2016/12/20 | 1,234 | 1,234 | 1,214 | 1,220 | 6,000 |
| 2016/12/19 | 1,238 | 1,241 | 1,217 | 1,234 | 6,500 |
| 2016/12/16 | 1,243 | 1,247 | 1,200 | 1,217 | 12,400 |
| 2016/12/15 | 1,269 | 1,277 | 1,225 | 1,235 | 22,800 |
| 2016/12/14 | 1,310 | 1,310 | 1,248 | 1,256 | 47,600 |
| 2016/12/13 | 1,330 | 1,340 | 1,294 | 1,300 | 30,100 |
| 2016/12/12 | 1,369 | 1,369 | 1,330 | 1,330 | 12,900 |
| 2016/12/09 | 1,353 | 1,379 | 1,349 | 1,377 | 1,700 |
| 2016/12/08 | 1,378 | 1,378 | 1,354 | 1,368 | 1,900 |
| 2016/12/07 | 1,343 | 1,368 | 1,342 | 1,368 | 4,800 |
| 2016/12/06 | 1,380 | 1,380 | 1,345 | 1,345 | 4,600 |
| 2016/12/05 | 1,385 | 1,420 | 1,342 | 1,351 | 47,200 |
| 2016/12/02 | 1,396 | 1,396 | 1,380 | 1,385 | 9,200 |
| 2016/12/01 | 1,402 | 1,420 | 1,390 | 1,405 | 11,900 |
| 2016/11/30 | 1,430 | 1,430 | 1,414 | 1,425 | 6,500 |
| 2016/11/29 | 1,435 | 1,435 | 1,418 | 1,432 | 4,600 |
| 2016/11/28 | 1,440 | 1,440 | 1,425 | 1,437 | 5,500 |
| 2016/11/25 | 1,440 | 1,441 | 1,426 | 1,440 | 2,700 |
| 2016/11/24 | 1,428 | 1,449 | 1,428 | 1,439 | 7,100 |
| 2016/11/22 | 1,448 | 1,468 | 1,435 | 1,440 | 2,300 |
| 2016/11/21 | 1,485 | 1,485 | 1,433 | 1,448 | 2,500 |
| 2016/11/18 | 1,463 | 1,463 | 1,432 | 1,457 | 4,600 |
| 2016/11/17 | 1,431 | 1,468 | 1,430 | 1,468 | 2,700 |
| 2016/11/16 | 1,465 | 1,469 | 1,431 | 1,469 | 1,000 |
| 2016/11/15 | 1,472 | 1,472 | 1,448 | 1,469 | 1,500 |
| 2016/11/14 | 1,497 | 1,497 | 1,478 | 1,479 | 500 |
| 2016/11/11 | 1,490 | 1,495 | 1,490 | 1,495 | 200 |
| 2016/11/09 | 1,499 | 1,499 | 1,482 | 1,499 | 1,200 |
| 2016/11/08 | 1,500 | 1,500 | 1,498 | 1,500 | 400 |
| 2016/11/07 | 1,497 | 1,500 | 1,497 | 1,500 | 200 |
| 2016/11/04 | 1,507 | 1,507 | 1,485 | 1,500 | 1,200 |
| 2016/11/02 | 1,490 | 1,500 | 1,488 | 1,500 | 900 |
| 2016/10/31 | 1,501 | 1,503 | 1,491 | 1,501 | 1,800 |
| 2016/10/28 | 1,520 | 1,520 | 1,500 | 1,501 | 2,400 |
| 2016/10/27 | 1,502 | 1,510 | 1,500 | 1,509 | 1,300 |
| 2016/10/26 | 1,512 | 1,512 | 1,502 | 1,502 | 800 |
| 2016/10/25 | 1,499 | 1,512 | 1,482 | 1,512 | 2,500 |
| 2016/10/24 | 1,492 | 1,513 | 1,492 | 1,505 | 700 |
| 2016/10/21 | 1,520 | 1,520 | 1,474 | 1,509 | 3,100 |
| 2016/10/20 | 1,502 | 1,518 | 1,470 | 1,518 | 4,600 |
| 2016/10/19 | 1,505 | 1,536 | 1,505 | 1,519 | 5,400 |
| 2016/10/18 | 1,503 | 1,507 | 1,503 | 1,503 | 700 |
| 2016/10/17 | 1,501 | 1,528 | 1,501 | 1,520 | 3,200 |
| 2016/10/14 | 1,504 | 1,504 | 1,504 | 1,504 | 12,900 |
| 2016/10/13 | 1,498 | 1,505 | 1,498 | 1,505 | 1,700 |
| 2016/10/11 | 1,500 | 1,525 | 1,499 | 1,502 | 2,300 |
| 2016/10/07 | 1,500 | 1,508 | 1,500 | 1,505 | 1,900 |
| 2016/10/06 | 1,499 | 1,515 | 1,499 | 1,514 | 2,000 |
| 2016/10/05 | 1,520 | 1,520 | 1,512 | 1,512 | 500 |
| 2016/10/04 | 1,519 | 1,520 | 1,510 | 1,510 | 800 |
| 2016/10/03 | 1,529 | 1,529 | 1,528 | 1,528 | 500 |
| 2016/09/30 | 1,527 | 1,527 | 1,498 | 1,525 | 1,800 |
| 2016/09/29 | 1,524 | 1,527 | 1,506 | 1,527 | 1,400 |
| 2016/09/28 | 1,498 | 1,555 | 1,497 | 1,524 | 13,500 |
| 2016/09/27 | 1,535 | 1,570 | 1,528 | 1,567 | 5,100 |
| 2016/09/26 | 1,561 | 1,599 | 1,499 | 1,575 | 8,100 |
| 2016/09/23 | 1,595 | 1,613 | 1,561 | 1,595 | 1,300 |
| 2016/09/21 | 1,600 | 1,608 | 1,555 | 1,595 | 2,300 |
| 2016/09/20 | 1,619 | 1,620 | 1,600 | 1,614 | 4,000 |
| 2016/09/16 | 1,621 | 1,660 | 1,620 | 1,624 | 3,100 |
| 2016/09/15 | 1,661 | 1,661 | 1,661 | 1,661 | 300 |
| 2016/09/14 | 1,650 | 1,664 | 1,650 | 1,664 | 400 |
| 2016/09/12 | 1,670 | 1,670 | 1,659 | 1,666 | 800 |
| 2016/09/09 | 1,676 | 1,676 | 1,651 | 1,671 | 900 |
| 2016/09/08 | 1,664 | 1,664 | 1,664 | 1,664 | 100 |
| 2016/09/07 | 1,660 | 1,670 | 1,647 | 1,669 | 400 |
| 2016/09/05 | 1,658 | 1,678 | 1,658 | 1,678 | 1,300 |
| 2016/08/31 | 1,666 | 1,680 | 1,659 | 1,680 | 900 |
| 2016/08/29 | 1,670 | 1,685 | 1,661 | 1,685 | 1,000 |
| 2016/08/25 | 1,697 | 1,697 | 1,697 | 1,697 | 200 |
| 2016/08/24 | 1,685 | 1,685 | 1,656 | 1,682 | 4,700 |
| 2016/08/19 | 1,686 | 1,686 | 1,686 | 1,686 | 100 |
| 2016/08/18 | 1,663 | 1,686 | 1,663 | 1,686 | 300 |
| 2016/08/17 | 1,658 | 1,697 | 1,658 | 1,691 | 1,500 |
| 2016/08/15 | 1,661 | 1,698 | 1,661 | 1,698 | 200 |
| 2016/08/12 | 1,700 | 1,700 | 1,660 | 1,699 | 11,700 |
| 2016/08/10 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2016/08/09 | 1,695 | 1,700 | 1,695 | 1,700 | 200 |
| 2016/08/05 | 1,695 | 1,695 | 1,695 | 1,695 | 500 |
| 2016/08/04 | 1,661 | 1,695 | 1,661 | 1,695 | 700 |
| 2016/08/01 | 1,680 | 1,689 | 1,680 | 1,689 | 300 |
| 2016/07/28 | 1,689 | 1,694 | 1,667 | 1,690 | 3,700 |
| 2016/07/27 | 1,690 | 1,690 | 1,677 | 1,690 | 9,800 |
| 2016/07/26 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
| 2016/07/21 | 1,700 | 1,700 | 1,699 | 1,699 | 300 |
| 2016/07/20 | 1,677 | 1,697 | 1,675 | 1,697 | 700 |
| 2016/07/19 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2016/07/15 | 1,700 | 1,700 | 1,700 | 1,700 | 2,400 |
| 2016/07/14 | 1,661 | 1,700 | 1,661 | 1,700 | 1,100 |
| 2016/07/13 | 1,681 | 1,701 | 1,681 | 1,701 | 200 |
| 2016/07/11 | 1,688 | 1,702 | 1,688 | 1,702 | 1,200 |
| 2016/07/07 | 1,676 | 1,705 | 1,676 | 1,700 | 1,200 |
| 2016/07/05 | 1,700 | 1,705 | 1,680 | 1,705 | 1,600 |
| 2016/07/04 | 1,701 | 1,701 | 1,701 | 1,701 | 500 |
| 2016/07/01 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2016/06/30 | 1,718 | 1,718 | 1,718 | 1,718 | 6,200 |
| 2016/06/29 | 1,680 | 1,719 | 1,680 | 1,719 | 200 |
| 2016/06/24 | 1,700 | 1,720 | 1,680 | 1,719 | 1,200 |
| 2016/06/23 | 1,710 | 1,710 | 1,710 | 1,710 | 300 |
| 2016/06/22 | 1,720 | 1,720 | 1,720 | 1,720 | 300 |
| 2016/06/20 | 1,693 | 1,719 | 1,693 | 1,718 | 9,600 |
| 2016/06/17 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
| 2016/06/16 | 1,691 | 1,720 | 1,691 | 1,720 | 200 |
| 2016/06/15 | 1,715 | 1,715 | 1,715 | 1,715 | 18,000 |
| 2016/06/14 | 1,715 | 1,715 | 1,700 | 1,701 | 500 |
| 2016/06/13 | 1,715 | 1,725 | 1,694 | 1,725 | 1,000 |
| 2016/06/10 | 1,715 | 1,715 | 1,715 | 1,715 | 300 |
| 2016/06/08 | 1,737 | 1,737 | 1,700 | 1,719 | 3,900 |
| 2016/06/03 | 1,710 | 1,744 | 1,704 | 1,744 | 700 |
| 2016/06/02 | 1,744 | 1,744 | 1,701 | 1,710 | 1,000 |
| 2016/05/31 | 1,711 | 1,711 | 1,711 | 1,711 | 2,300 |
| 2016/05/30 | 1,713 | 1,715 | 1,711 | 1,711 | 900 |
| 2016/05/27 | 1,706 | 1,719 | 1,706 | 1,719 | 400 |
| 2016/05/26 | 1,710 | 1,711 | 1,710 | 1,711 | 200 |
| 2016/05/25 | 1,711 | 1,726 | 1,711 | 1,718 | 400 |
| 2016/05/23 | 1,712 | 1,727 | 1,712 | 1,727 | 600 |
| 2016/05/20 | 1,736 | 1,736 | 1,735 | 1,735 | 200 |
| 2016/05/18 | 1,740 | 1,740 | 1,704 | 1,711 | 900 |
| 2016/05/17 | 1,755 | 1,763 | 1,690 | 1,744 | 1,700 |
| 2016/05/16 | 1,753 | 1,765 | 1,715 | 1,724 | 2,100 |
| 2016/05/13 | 1,775 | 1,795 | 1,753 | 1,755 | 1,200 |
| 2016/05/11 | 1,775 | 1,775 | 1,751 | 1,751 | 200 |
| 2016/05/10 | 1,775 | 1,775 | 1,775 | 1,775 | 200 |
| 2016/05/09 | 1,772 | 1,772 | 1,772 | 1,772 | 100 |
| 2016/05/06 | 1,731 | 1,755 | 1,706 | 1,755 | 1,500 |
| 2016/05/02 | 1,782 | 1,789 | 1,769 | 1,769 | 1,000 |
| 2016/04/28 | 1,760 | 1,789 | 1,749 | 1,789 | 700 |
| 2016/04/27 | 1,757 | 1,792 | 1,757 | 1,792 | 400 |
| 2016/04/25 | 1,760 | 1,798 | 1,739 | 1,792 | 1,000 |
| 2016/04/22 | 1,797 | 1,797 | 1,797 | 1,797 | 100 |
| 2016/04/21 | 1,759 | 1,797 | 1,759 | 1,797 | 200 |
| 2016/04/20 | 1,780 | 1,799 | 1,770 | 1,799 | 3,400 |
| 2016/04/19 | 1,726 | 1,815 | 1,726 | 1,796 | 4,300 |
| 2016/04/18 | 1,725 | 1,805 | 1,725 | 1,805 | 35,200 |
| 2016/04/15 | 1,714 | 1,725 | 1,714 | 1,725 | 400 |
| 2016/04/14 | 1,700 | 1,716 | 1,690 | 1,714 | 500 |
| 2016/04/13 | 1,690 | 1,723 | 1,667 | 1,708 | 2,000 |
| 2016/04/11 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2016/04/08 | 1,730 | 1,730 | 1,730 | 1,730 | 2,700 |
| 2016/04/07 | 1,735 | 1,735 | 1,735 | 1,735 | 200 |
| 2016/04/05 | 1,701 | 1,740 | 1,701 | 1,740 | 500 |
| 2016/04/04 | 1,715 | 1,739 | 1,715 | 1,739 | 500 |
| 2016/04/01 | 1,715 | 1,715 | 1,715 | 1,715 | 200 |
| 2016/03/31 | 1,714 | 1,714 | 1,714 | 1,714 | 2,200 |
| 2016/03/30 | 1,717 | 1,718 | 1,714 | 1,714 | 1,300 |
| 2016/03/29 | 1,750 | 1,752 | 1,712 | 1,731 | 2,100 |
| 2016/03/28 | 1,786 | 1,800 | 1,783 | 1,800 | 2,700 |
| 2016/03/25 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2016/03/24 | 1,805 | 1,805 | 1,805 | 1,805 | 500 |
| 2016/03/23 | 1,799 | 1,800 | 1,791 | 1,791 | 800 |
| 2016/03/22 | 1,800 | 1,805 | 1,800 | 1,802 | 1,900 |
| 2016/03/18 | 1,794 | 1,800 | 1,793 | 1,800 | 1,700 |
| 2016/03/17 | 1,804 | 1,804 | 1,787 | 1,799 | 2,800 |
| 2016/03/16 | 1,799 | 1,809 | 1,780 | 1,805 | 7,800 |
| 2016/03/15 | 1,718 | 1,766 | 1,707 | 1,725 | 1,400 |
| 2016/03/14 | 1,747 | 1,747 | 1,707 | 1,720 | 700 |
| 2016/03/11 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2016/03/10 | 1,706 | 1,710 | 1,706 | 1,710 | 200 |
| 2016/03/09 | 1,703 | 1,703 | 1,700 | 1,700 | 400 |
| 2016/03/08 | 1,750 | 1,750 | 1,710 | 1,715 | 600 |
| 2016/03/07 | 1,711 | 1,749 | 1,711 | 1,711 | 1,800 |
| 2016/03/04 | 1,773 | 1,773 | 1,773 | 1,773 | 500 |
| 2016/03/03 | 1,775 | 1,775 | 1,775 | 1,775 | 400 |
| 2016/03/02 | 1,730 | 1,736 | 1,730 | 1,735 | 300 |
| 2016/03/01 | 1,750 | 1,750 | 1,717 | 1,730 | 2,700 |
| 2016/02/29 | 1,756 | 1,756 | 1,750 | 1,750 | 600 |
| 2016/02/26 | 1,799 | 1,799 | 1,759 | 1,761 | 600 |
| 2016/02/25 | 1,745 | 1,800 | 1,745 | 1,798 | 1,300 |
| 2016/02/24 | 1,699 | 1,739 | 1,699 | 1,739 | 3,700 |
| 2016/02/23 | 1,705 | 1,710 | 1,687 | 1,687 | 2,700 |
| 2016/02/22 | 1,680 | 1,700 | 1,651 | 1,672 | 800 |
| 2016/02/19 | 1,680 | 1,680 | 1,680 | 1,680 | 6,300 |
| 2016/02/18 | 1,690 | 1,696 | 1,653 | 1,681 | 7,300 |
| 2016/02/17 | 1,690 | 1,690 | 1,690 | 1,690 | 500 |
| 2016/02/15 | 1,660 | 1,695 | 1,620 | 1,695 | 2,200 |
| 2016/02/12 | 1,740 | 1,740 | 1,660 | 1,700 | 3,300 |
| 2016/02/10 | 1,800 | 1,800 | 1,730 | 1,779 | 2,700 |
| 2016/02/09 | 1,781 | 1,800 | 1,780 | 1,800 | 500 |
| 2016/02/08 | 1,810 | 1,830 | 1,781 | 1,830 | 300 |
| 2016/02/05 | 1,800 | 1,810 | 1,792 | 1,810 | 1,000 |
| 2016/02/04 | 1,850 | 1,850 | 1,811 | 1,811 | 700 |
| 2016/02/03 | 1,820 | 1,820 | 1,810 | 1,812 | 1,400 |
| 2016/02/02 | 1,840 | 1,840 | 1,820 | 1,820 | 16,000 |
| 2016/02/01 | 1,834 | 1,844 | 1,820 | 1,844 | 2,700 |
| 2016/01/29 | 1,815 | 1,833 | 1,793 | 1,833 | 1,300 |
| 2016/01/28 | 1,830 | 1,830 | 1,805 | 1,815 | 1,000 |
| 2016/01/27 | 1,821 | 1,823 | 1,820 | 1,820 | 300 |
| 2016/01/26 | 1,800 | 1,840 | 1,800 | 1,821 | 800 |
| 2016/01/25 | 1,867 | 1,867 | 1,827 | 1,827 | 200 |
| 2016/01/22 | 1,851 | 1,851 | 1,848 | 1,848 | 400 |
| 2016/01/21 | 1,820 | 1,864 | 1,800 | 1,811 | 1,900 |
| 2016/01/20 | 1,825 | 1,825 | 1,815 | 1,825 | 5,200 |
| 2016/01/19 | 1,862 | 1,862 | 1,862 | 1,862 | 100 |
| 2016/01/18 | 1,840 | 1,840 | 1,813 | 1,840 | 6,600 |
| 2016/01/15 | 1,875 | 1,876 | 1,847 | 1,860 | 3,700 |
| 2016/01/14 | 1,860 | 1,889 | 1,852 | 1,856 | 1,400 |
| 2016/01/13 | 1,870 | 1,900 | 1,846 | 1,900 | 1,500 |
| 2016/01/12 | 1,897 | 1,897 | 1,850 | 1,879 | 2,300 |
| 2016/01/08 | 1,874 | 1,898 | 1,860 | 1,897 | 2,800 |
| 2016/01/07 | 1,874 | 1,880 | 1,873 | 1,875 | 1,500 |
| 2016/01/06 | 1,899 | 1,905 | 1,899 | 1,905 | 300 |
| 2016/01/05 | 1,870 | 1,900 | 1,870 | 1,899 | 1,000 |
| 2016/01/04 | 1,881 | 1,890 | 1,881 | 1,883 | 900 |