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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,876 | 1,876 | 1,829 | 1,869 | 2,500 |
| 2017/12/28 | 1,879 | 1,898 | 1,765 | 1,876 | 12,400 |
| 2017/12/27 | 1,871 | 1,898 | 1,855 | 1,889 | 6,000 |
| 2017/12/26 | 1,850 | 1,900 | 1,850 | 1,900 | 14,600 |
| 2017/12/25 | 1,823 | 1,849 | 1,790 | 1,840 | 7,100 |
| 2017/12/22 | 1,814 | 1,865 | 1,814 | 1,854 | 3,700 |
| 2017/12/21 | 1,829 | 1,866 | 1,814 | 1,850 | 4,400 |
| 2017/12/20 | 1,860 | 1,890 | 1,829 | 1,865 | 5,900 |
| 2017/12/19 | 1,892 | 1,893 | 1,855 | 1,875 | 5,400 |
| 2017/12/18 | 1,860 | 1,880 | 1,814 | 1,875 | 8,000 |
| 2017/12/15 | 1,816 | 1,858 | 1,766 | 1,858 | 21,500 |
| 2017/12/14 | 1,770 | 1,965 | 1,737 | 1,896 | 58,500 |
| 2017/12/13 | 1,764 | 1,787 | 1,724 | 1,767 | 9,000 |
| 2017/12/12 | 1,820 | 1,820 | 1,721 | 1,764 | 21,800 |
| 2017/12/11 | 1,731 | 1,820 | 1,716 | 1,820 | 28,100 |
| 2017/12/08 | 1,780 | 1,785 | 1,741 | 1,745 | 29,000 |
| 2017/12/07 | 1,836 | 1,836 | 1,750 | 1,758 | 44,300 |
| 2017/12/06 | 1,936 | 1,940 | 1,755 | 1,820 | 92,000 |
| 2017/12/05 | 2,205 | 2,480 | 1,950 | 2,026 | 577,500 |
| 2017/12/04 | 2,118 | 2,118 | 2,018 | 2,118 | 197,700 |
| 2017/12/01 | 1,418 | 1,718 | 1,418 | 1,718 | 49,000 |
| 2017/11/30 | 1,419 | 1,419 | 1,407 | 1,418 | 400 |
| 2017/11/29 | 1,405 | 1,420 | 1,381 | 1,419 | 1,700 |
| 2017/11/28 | 1,380 | 1,409 | 1,369 | 1,409 | 1,700 |
| 2017/11/27 | 1,386 | 1,409 | 1,374 | 1,399 | 5,500 |
| 2017/11/24 | 1,397 | 1,413 | 1,381 | 1,385 | 2,700 |
| 2017/11/22 | 1,400 | 1,415 | 1,399 | 1,415 | 4,700 |
| 2017/11/21 | 1,405 | 1,409 | 1,373 | 1,400 | 29,800 |
| 2017/11/20 | 1,365 | 1,398 | 1,365 | 1,398 | 9,600 |
| 2017/11/17 | 1,360 | 1,360 | 1,340 | 1,350 | 14,500 |
| 2017/11/16 | 1,347 | 1,385 | 1,330 | 1,360 | 20,900 |
| 2017/11/15 | 1,282 | 1,330 | 1,282 | 1,320 | 12,000 |
| 2017/11/14 | 1,309 | 1,309 | 1,296 | 1,296 | 1,100 |
| 2017/11/13 | 1,310 | 1,310 | 1,306 | 1,306 | 7,400 |
| 2017/11/10 | 1,309 | 1,310 | 1,309 | 1,309 | 5,000 |
| 2017/11/09 | 1,310 | 1,310 | 1,298 | 1,306 | 2,100 |
| 2017/11/08 | 1,309 | 1,309 | 1,300 | 1,309 | 21,100 |
| 2017/11/07 | 1,300 | 1,309 | 1,296 | 1,309 | 800 |
| 2017/11/06 | 1,300 | 1,310 | 1,299 | 1,310 | 1,200 |
| 2017/11/02 | 1,310 | 1,310 | 1,305 | 1,305 | 3,200 |
| 2017/11/01 | 1,310 | 1,310 | 1,308 | 1,310 | 3,300 |
| 2017/10/31 | 1,305 | 1,305 | 1,305 | 1,305 | 100 |
| 2017/10/30 | 1,307 | 1,310 | 1,299 | 1,305 | 1,800 |
| 2017/10/27 | 1,305 | 1,307 | 1,305 | 1,307 | 6,000 |
| 2017/10/26 | 1,301 | 1,305 | 1,301 | 1,305 | 200 |
| 2017/10/25 | 1,310 | 1,310 | 1,300 | 1,307 | 500 |
| 2017/10/24 | 1,312 | 1,312 | 1,296 | 1,309 | 1,400 |
| 2017/10/23 | 1,313 | 1,317 | 1,312 | 1,317 | 3,900 |
| 2017/10/20 | 1,295 | 1,302 | 1,294 | 1,302 | 1,800 |
| 2017/10/19 | 1,298 | 1,314 | 1,294 | 1,313 | 5,300 |
| 2017/10/18 | 1,310 | 1,310 | 1,286 | 1,309 | 1,100 |
| 2017/10/17 | 1,310 | 1,310 | 1,310 | 1,310 | 800 |
| 2017/10/16 | 1,304 | 1,310 | 1,304 | 1,308 | 2,800 |
| 2017/10/13 | 1,297 | 1,300 | 1,287 | 1,300 | 500 |
| 2017/10/12 | 1,298 | 1,304 | 1,298 | 1,304 | 1,600 |
| 2017/10/11 | 1,295 | 1,295 | 1,286 | 1,293 | 1,100 |
| 2017/10/10 | 1,293 | 1,293 | 1,293 | 1,293 | 500 |
| 2017/10/05 | 1,290 | 1,290 | 1,290 | 1,290 | 300 |
| 2017/10/04 | 1,286 | 1,288 | 1,285 | 1,285 | 400 |
| 2017/10/03 | 1,285 | 1,285 | 1,285 | 1,285 | 400 |
| 2017/10/02 | 1,285 | 1,285 | 1,285 | 1,285 | 100 |
| 2017/09/29 | 1,277 | 1,280 | 1,277 | 1,280 | 200 |
| 2017/09/28 | 1,290 | 1,290 | 1,290 | 1,290 | 400 |
| 2017/09/27 | 1,287 | 1,288 | 1,272 | 1,288 | 600 |
| 2017/09/26 | 1,284 | 1,284 | 1,271 | 1,271 | 13,300 |
| 2017/09/25 | 1,284 | 1,284 | 1,284 | 1,284 | 100 |
| 2017/09/22 | 1,270 | 1,284 | 1,269 | 1,284 | 400 |
| 2017/09/21 | 1,266 | 1,281 | 1,266 | 1,275 | 600 |
| 2017/09/20 | 1,270 | 1,275 | 1,269 | 1,275 | 700 |
| 2017/09/19 | 1,280 | 1,290 | 1,275 | 1,275 | 1,300 |
| 2017/09/15 | 1,274 | 1,280 | 1,274 | 1,280 | 600 |
| 2017/09/14 | 1,275 | 1,275 | 1,253 | 1,274 | 400 |
| 2017/09/13 | 1,270 | 1,277 | 1,265 | 1,277 | 800 |
| 2017/09/11 | 1,278 | 1,278 | 1,278 | 1,278 | 100 |
| 2017/09/08 | 1,262 | 1,273 | 1,261 | 1,273 | 900 |
| 2017/09/07 | 1,271 | 1,271 | 1,271 | 1,271 | 100 |
| 2017/09/05 | 1,277 | 1,277 | 1,277 | 1,277 | 100 |
| 2017/09/04 | 1,277 | 1,277 | 1,260 | 1,277 | 1,300 |
| 2017/09/01 | 1,270 | 1,277 | 1,257 | 1,277 | 700 |
| 2017/08/31 | 1,259 | 1,278 | 1,259 | 1,278 | 300 |
| 2017/08/30 | 1,279 | 1,279 | 1,279 | 1,279 | 300 |
| 2017/08/29 | 1,264 | 1,271 | 1,264 | 1,271 | 300 |
| 2017/08/25 | 1,257 | 1,272 | 1,257 | 1,271 | 700 |
| 2017/08/24 | 1,261 | 1,272 | 1,261 | 1,272 | 700 |
| 2017/08/22 | 1,262 | 1,276 | 1,262 | 1,276 | 400 |
| 2017/08/18 | 1,289 | 1,289 | 1,260 | 1,282 | 900 |
| 2017/08/17 | 1,269 | 1,276 | 1,256 | 1,276 | 400 |
| 2017/08/16 | 1,290 | 1,299 | 1,251 | 1,269 | 4,900 |
| 2017/08/15 | 1,260 | 1,290 | 1,260 | 1,290 | 2,800 |
| 2017/08/14 | 1,275 | 1,275 | 1,264 | 1,266 | 3,000 |
| 2017/08/10 | 1,288 | 1,288 | 1,279 | 1,279 | 2,900 |
| 2017/08/09 | 1,291 | 1,291 | 1,268 | 1,287 | 15,500 |
| 2017/08/08 | 1,295 | 1,295 | 1,291 | 1,291 | 800 |
| 2017/08/07 | 1,298 | 1,298 | 1,278 | 1,278 | 500 |
| 2017/08/04 | 1,297 | 1,298 | 1,268 | 1,298 | 900 |
| 2017/08/03 | 1,287 | 1,299 | 1,260 | 1,297 | 3,400 |
| 2017/08/02 | 1,289 | 1,308 | 1,289 | 1,305 | 800 |
| 2017/08/01 | 1,310 | 1,315 | 1,310 | 1,315 | 18,000 |
| 2017/07/31 | 1,313 | 1,317 | 1,297 | 1,310 | 1,500 |
| 2017/07/28 | 1,301 | 1,313 | 1,297 | 1,313 | 2,100 |
| 2017/07/27 | 1,286 | 1,305 | 1,286 | 1,301 | 1,400 |
| 2017/07/26 | 1,300 | 1,305 | 1,298 | 1,305 | 1,400 |
| 2017/07/25 | 1,300 | 1,308 | 1,300 | 1,300 | 600 |
| 2017/07/21 | 1,302 | 1,309 | 1,292 | 1,304 | 1,400 |
| 2017/07/20 | 1,312 | 1,312 | 1,310 | 1,311 | 800 |
| 2017/07/19 | 1,312 | 1,312 | 1,312 | 1,312 | 400 |
| 2017/07/18 | 1,313 | 1,313 | 1,302 | 1,302 | 400 |
| 2017/07/14 | 1,301 | 1,312 | 1,298 | 1,312 | 1,200 |
| 2017/07/13 | 1,307 | 1,307 | 1,307 | 1,307 | 100 |
| 2017/07/12 | 1,299 | 1,310 | 1,299 | 1,310 | 200 |
| 2017/07/11 | 1,300 | 1,312 | 1,295 | 1,312 | 500 |
| 2017/07/10 | 1,310 | 1,311 | 1,292 | 1,309 | 500 |
| 2017/07/07 | 1,313 | 1,313 | 1,301 | 1,303 | 400 |
| 2017/07/06 | 1,313 | 1,313 | 1,313 | 1,313 | 100 |
| 2017/07/05 | 1,313 | 1,313 | 1,313 | 1,313 | 100 |
| 2017/07/04 | 1,308 | 1,315 | 1,289 | 1,294 | 2,900 |
| 2017/07/03 | 1,307 | 1,307 | 1,294 | 1,303 | 1,000 |
| 2017/06/30 | 1,301 | 1,301 | 1,292 | 1,300 | 1,500 |
| 2017/06/29 | 1,296 | 1,302 | 1,295 | 1,302 | 800 |
| 2017/06/28 | 1,300 | 1,305 | 1,300 | 1,304 | 1,100 |
| 2017/06/27 | 1,288 | 1,295 | 1,288 | 1,295 | 2,100 |
| 2017/06/26 | 1,323 | 1,323 | 1,288 | 1,288 | 2,000 |
| 2017/06/23 | 1,315 | 1,316 | 1,275 | 1,305 | 6,000 |
| 2017/06/22 | 1,316 | 1,316 | 1,291 | 1,315 | 600 |
| 2017/06/21 | 1,305 | 1,317 | 1,305 | 1,317 | 1,800 |
| 2017/06/20 | 1,310 | 1,310 | 1,305 | 1,305 | 200 |
| 2017/06/19 | 1,300 | 1,313 | 1,300 | 1,313 | 1,600 |
| 2017/06/16 | 1,304 | 1,310 | 1,298 | 1,300 | 3,900 |
| 2017/06/15 | 1,270 | 1,319 | 1,270 | 1,274 | 3,100 |
| 2017/06/14 | 1,274 | 1,284 | 1,262 | 1,283 | 12,100 |
| 2017/06/13 | 1,285 | 1,285 | 1,276 | 1,282 | 16,200 |
| 2017/06/12 | 1,280 | 1,285 | 1,280 | 1,285 | 300 |
| 2017/06/09 | 1,285 | 1,289 | 1,276 | 1,289 | 7,500 |
| 2017/06/08 | 1,285 | 1,285 | 1,280 | 1,285 | 500 |
| 2017/06/07 | 1,290 | 1,300 | 1,274 | 1,290 | 1,400 |
| 2017/06/06 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2017/06/05 | 1,285 | 1,290 | 1,285 | 1,285 | 1,900 |
| 2017/06/02 | 1,298 | 1,298 | 1,281 | 1,281 | 1,200 |
| 2017/06/01 | 1,296 | 1,297 | 1,284 | 1,297 | 6,100 |
| 2017/05/31 | 1,298 | 1,298 | 1,296 | 1,296 | 1,900 |
| 2017/05/30 | 1,288 | 1,288 | 1,275 | 1,287 | 800 |
| 2017/05/29 | 1,281 | 1,285 | 1,281 | 1,285 | 400 |
| 2017/05/25 | 1,288 | 1,291 | 1,280 | 1,291 | 800 |
| 2017/05/24 | 1,293 | 1,293 | 1,293 | 1,293 | 500 |
| 2017/05/23 | 1,278 | 1,298 | 1,278 | 1,298 | 1,300 |
| 2017/05/22 | 1,297 | 1,299 | 1,297 | 1,299 | 7,600 |
| 2017/05/19 | 1,279 | 1,300 | 1,278 | 1,298 | 3,900 |
| 2017/05/18 | 1,289 | 1,289 | 1,276 | 1,288 | 1,600 |
| 2017/05/17 | 1,291 | 1,291 | 1,291 | 1,291 | 100 |
| 2017/05/16 | 1,275 | 1,291 | 1,275 | 1,291 | 3,700 |
| 2017/05/15 | 1,275 | 1,280 | 1,275 | 1,278 | 400 |
| 2017/05/12 | 1,275 | 1,275 | 1,275 | 1,275 | 100 |
| 2017/05/11 | 1,281 | 1,281 | 1,276 | 1,280 | 900 |
| 2017/05/10 | 1,280 | 1,281 | 1,275 | 1,281 | 600 |
| 2017/05/09 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2017/05/08 | 1,271 | 1,293 | 1,271 | 1,284 | 1,400 |
| 2017/05/02 | 1,298 | 1,298 | 1,285 | 1,285 | 200 |
| 2017/05/01 | 1,273 | 1,276 | 1,273 | 1,276 | 500 |
| 2017/04/28 | 1,280 | 1,280 | 1,276 | 1,276 | 6,100 |
| 2017/04/27 | 1,288 | 1,288 | 1,276 | 1,280 | 1,300 |
| 2017/04/26 | 1,288 | 1,288 | 1,288 | 1,288 | 700 |
| 2017/04/25 | 1,289 | 1,297 | 1,274 | 1,283 | 1,500 |
| 2017/04/24 | 1,274 | 1,289 | 1,274 | 1,289 | 1,000 |
| 2017/04/21 | 1,265 | 1,280 | 1,265 | 1,274 | 800 |
| 2017/04/20 | 1,261 | 1,280 | 1,253 | 1,253 | 6,600 |
| 2017/04/19 | 1,265 | 1,265 | 1,265 | 1,265 | 200 |
| 2017/04/18 | 1,261 | 1,262 | 1,261 | 1,262 | 400 |
| 2017/04/14 | 1,288 | 1,288 | 1,260 | 1,260 | 300 |
| 2017/04/13 | 1,269 | 1,285 | 1,258 | 1,258 | 1,800 |
| 2017/04/12 | 1,283 | 1,283 | 1,267 | 1,267 | 12,000 |
| 2017/04/11 | 1,280 | 1,285 | 1,265 | 1,267 | 4,200 |
| 2017/04/10 | 1,280 | 1,280 | 1,280 | 1,280 | 400 |
| 2017/04/07 | 1,280 | 1,300 | 1,280 | 1,280 | 2,800 |
| 2017/04/06 | 1,279 | 1,280 | 1,279 | 1,279 | 2,500 |
| 2017/04/05 | 1,280 | 1,295 | 1,280 | 1,281 | 6,300 |
| 2017/04/04 | 1,290 | 1,294 | 1,281 | 1,281 | 5,000 |
| 2017/04/03 | 1,283 | 1,286 | 1,283 | 1,286 | 1,200 |
| 2017/03/31 | 1,288 | 1,288 | 1,283 | 1,283 | 1,400 |
| 2017/03/30 | 1,279 | 1,287 | 1,279 | 1,282 | 2,900 |
| 2017/03/29 | 1,263 | 1,287 | 1,263 | 1,278 | 6,600 |
| 2017/03/28 | 1,344 | 1,349 | 1,322 | 1,343 | 6,300 |
| 2017/03/27 | 1,328 | 1,350 | 1,322 | 1,325 | 3,900 |
| 2017/03/24 | 1,325 | 1,330 | 1,323 | 1,325 | 16,500 |
| 2017/03/23 | 1,325 | 1,329 | 1,322 | 1,328 | 1,800 |
| 2017/03/22 | 1,335 | 1,335 | 1,310 | 1,322 | 4,300 |
| 2017/03/21 | 1,301 | 1,337 | 1,301 | 1,319 | 8,200 |
| 2017/03/17 | 1,320 | 1,324 | 1,288 | 1,310 | 3,800 |
| 2017/03/16 | 1,314 | 1,321 | 1,314 | 1,320 | 500 |
| 2017/03/15 | 1,324 | 1,324 | 1,315 | 1,318 | 1,200 |
| 2017/03/14 | 1,330 | 1,336 | 1,311 | 1,324 | 4,900 |
| 2017/03/13 | 1,318 | 1,329 | 1,318 | 1,328 | 2,700 |
| 2017/03/10 | 1,318 | 1,330 | 1,318 | 1,318 | 7,900 |
| 2017/03/09 | 1,315 | 1,320 | 1,315 | 1,315 | 1,200 |
| 2017/03/08 | 1,325 | 1,325 | 1,307 | 1,315 | 7,400 |
| 2017/03/07 | 1,304 | 1,314 | 1,303 | 1,306 | 2,400 |
| 2017/03/06 | 1,309 | 1,310 | 1,301 | 1,303 | 3,900 |
| 2017/03/03 | 1,305 | 1,307 | 1,297 | 1,306 | 1,500 |
| 2017/03/02 | 1,291 | 1,307 | 1,290 | 1,302 | 6,900 |
| 2017/03/01 | 1,279 | 1,290 | 1,279 | 1,290 | 3,100 |
| 2017/02/28 | 1,282 | 1,283 | 1,279 | 1,282 | 900 |
| 2017/02/27 | 1,278 | 1,285 | 1,278 | 1,282 | 2,400 |
| 2017/02/24 | 1,278 | 1,278 | 1,276 | 1,277 | 1,200 |
| 2017/02/23 | 1,277 | 1,277 | 1,276 | 1,276 | 300 |
| 2017/02/22 | 1,278 | 1,278 | 1,275 | 1,277 | 1,200 |
| 2017/02/21 | 1,278 | 1,279 | 1,268 | 1,278 | 5,800 |
| 2017/02/20 | 1,266 | 1,278 | 1,265 | 1,278 | 900 |
| 2017/02/16 | 1,268 | 1,270 | 1,257 | 1,270 | 3,800 |
| 2017/02/15 | 1,284 | 1,284 | 1,267 | 1,268 | 6,700 |
| 2017/02/14 | 1,295 | 1,295 | 1,290 | 1,293 | 1,000 |
| 2017/02/13 | 1,298 | 1,298 | 1,284 | 1,294 | 2,900 |
| 2017/02/10 | 1,276 | 1,279 | 1,276 | 1,279 | 300 |
| 2017/02/09 | 1,269 | 1,279 | 1,269 | 1,278 | 1,300 |
| 2017/02/08 | 1,269 | 1,273 | 1,269 | 1,273 | 300 |
| 2017/02/07 | 1,262 | 1,278 | 1,262 | 1,274 | 13,400 |
| 2017/02/06 | 1,269 | 1,269 | 1,260 | 1,262 | 300 |
| 2017/02/03 | 1,258 | 1,270 | 1,258 | 1,269 | 2,000 |
| 2017/02/02 | 1,256 | 1,270 | 1,256 | 1,270 | 900 |
| 2017/02/01 | 1,254 | 1,265 | 1,254 | 1,265 | 1,800 |
| 2017/01/31 | 1,252 | 1,269 | 1,252 | 1,266 | 3,900 |
| 2017/01/30 | 1,268 | 1,270 | 1,268 | 1,270 | 500 |
| 2017/01/27 | 1,264 | 1,279 | 1,259 | 1,273 | 2,400 |
| 2017/01/26 | 1,270 | 1,270 | 1,260 | 1,266 | 3,000 |
| 2017/01/25 | 1,273 | 1,280 | 1,266 | 1,270 | 6,000 |
| 2017/01/24 | 1,271 | 1,271 | 1,259 | 1,266 | 1,700 |
| 2017/01/23 | 1,260 | 1,268 | 1,260 | 1,268 | 300 |
| 2017/01/20 | 1,267 | 1,267 | 1,254 | 1,264 | 1,300 |
| 2017/01/19 | 1,270 | 1,270 | 1,262 | 1,262 | 1,800 |
| 2017/01/18 | 1,271 | 1,271 | 1,262 | 1,268 | 2,100 |
| 2017/01/17 | 1,263 | 1,268 | 1,261 | 1,261 | 2,500 |
| 2017/01/16 | 1,261 | 1,265 | 1,258 | 1,260 | 3,000 |
| 2017/01/13 | 1,253 | 1,259 | 1,253 | 1,259 | 2,500 |
| 2017/01/12 | 1,263 | 1,263 | 1,259 | 1,260 | 2,100 |
| 2017/01/11 | 1,261 | 1,270 | 1,258 | 1,267 | 7,500 |
| 2017/01/10 | 1,255 | 1,265 | 1,255 | 1,259 | 7,500 |
| 2017/01/06 | 1,250 | 1,254 | 1,245 | 1,250 | 4,500 |
| 2017/01/05 | 1,232 | 1,246 | 1,232 | 1,245 | 7,800 |
| 2017/01/04 | 1,220 | 1,226 | 1,215 | 1,225 | 7,400 |