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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,107 | 1,107 | 1,084 | 1,105 | 1,300 |
| 2018/12/27 | 1,100 | 1,108 | 1,090 | 1,107 | 2,600 |
| 2018/12/26 | 1,086 | 1,102 | 1,076 | 1,096 | 1,300 |
| 2018/12/25 | 1,080 | 1,088 | 1,056 | 1,086 | 7,200 |
| 2018/12/21 | 1,101 | 1,102 | 1,086 | 1,100 | 4,500 |
| 2018/12/20 | 1,092 | 1,105 | 1,090 | 1,101 | 3,400 |
| 2018/12/19 | 1,093 | 1,107 | 1,091 | 1,105 | 1,900 |
| 2018/12/18 | 1,094 | 1,106 | 1,094 | 1,105 | 1,400 |
| 2018/12/17 | 1,098 | 1,118 | 1,098 | 1,102 | 6,300 |
| 2018/12/14 | 1,112 | 1,112 | 1,111 | 1,112 | 600 |
| 2018/12/13 | 1,102 | 1,112 | 1,102 | 1,112 | 800 |
| 2018/12/12 | 1,091 | 1,104 | 1,089 | 1,102 | 2,100 |
| 2018/12/11 | 1,089 | 1,109 | 1,089 | 1,103 | 1,800 |
| 2018/12/10 | 1,105 | 1,110 | 1,085 | 1,110 | 2,800 |
| 2018/12/07 | 1,100 | 1,106 | 1,080 | 1,105 | 1,600 |
| 2018/12/06 | 1,107 | 1,107 | 1,107 | 1,107 | 4,800 |
| 2018/12/05 | 1,100 | 1,107 | 1,084 | 1,107 | 1,300 |
| 2018/12/04 | 1,091 | 1,104 | 1,091 | 1,100 | 300 |
| 2018/12/03 | 1,104 | 1,105 | 1,085 | 1,095 | 4,700 |
| 2018/11/30 | 1,080 | 1,088 | 1,078 | 1,088 | 1,600 |
| 2018/11/29 | 1,090 | 1,095 | 1,079 | 1,079 | 4,300 |
| 2018/11/28 | 1,080 | 1,095 | 1,080 | 1,090 | 1,900 |
| 2018/11/27 | 1,083 | 1,090 | 1,080 | 1,085 | 1,300 |
| 2018/11/26 | 1,090 | 1,090 | 1,084 | 1,084 | 1,600 |
| 2018/11/22 | 1,071 | 1,094 | 1,071 | 1,094 | 2,000 |
| 2018/11/21 | 1,093 | 1,094 | 1,085 | 1,094 | 1,300 |
| 2018/11/20 | 1,094 | 1,095 | 1,082 | 1,095 | 3,400 |
| 2018/11/19 | 1,085 | 1,094 | 1,082 | 1,094 | 1,500 |
| 2018/11/16 | 1,073 | 1,088 | 1,073 | 1,085 | 3,200 |
| 2018/11/15 | 1,075 | 1,090 | 1,075 | 1,086 | 600 |
| 2018/11/14 | 1,078 | 1,079 | 1,076 | 1,078 | 1,000 |
| 2018/11/13 | 1,077 | 1,086 | 1,077 | 1,086 | 400 |
| 2018/11/12 | 1,079 | 1,087 | 1,078 | 1,078 | 5,800 |
| 2018/11/09 | 1,087 | 1,088 | 1,087 | 1,088 | 1,700 |
| 2018/11/08 | 1,088 | 1,100 | 1,084 | 1,091 | 1,800 |
| 2018/11/07 | 1,085 | 1,092 | 1,070 | 1,092 | 1,600 |
| 2018/11/06 | 1,085 | 1,085 | 1,085 | 1,085 | 200 |
| 2018/11/05 | 1,081 | 1,082 | 1,079 | 1,079 | 1,800 |
| 2018/11/02 | 1,083 | 1,088 | 1,081 | 1,081 | 1,400 |
| 2018/10/31 | 1,067 | 1,100 | 1,067 | 1,083 | 2,000 |
| 2018/10/30 | 1,085 | 1,089 | 1,052 | 1,067 | 2,500 |
| 2018/10/29 | 1,078 | 1,110 | 1,072 | 1,072 | 4,700 |
| 2018/10/26 | 1,088 | 1,099 | 1,084 | 1,084 | 300 |
| 2018/10/25 | 1,084 | 1,090 | 1,078 | 1,080 | 3,000 |
| 2018/10/24 | 1,084 | 1,098 | 1,084 | 1,096 | 400 |
| 2018/10/23 | 1,085 | 1,099 | 1,085 | 1,099 | 600 |
| 2018/10/22 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2018/10/19 | 1,086 | 1,110 | 1,086 | 1,110 | 1,100 |
| 2018/10/18 | 1,109 | 1,109 | 1,109 | 1,109 | 100 |
| 2018/10/16 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 2018/10/12 | 1,114 | 1,114 | 1,114 | 1,114 | 300 |
| 2018/10/11 | 1,086 | 1,086 | 1,082 | 1,084 | 1,000 |
| 2018/10/10 | 1,092 | 1,099 | 1,085 | 1,087 | 1,100 |
| 2018/10/09 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2018/10/04 | 1,116 | 1,116 | 1,086 | 1,099 | 4,600 |
| 2018/10/03 | 1,100 | 1,150 | 1,090 | 1,116 | 6,000 |
| 2018/10/02 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
| 2018/10/01 | 1,095 | 1,105 | 1,088 | 1,100 | 2,400 |
| 2018/09/28 | 1,108 | 1,110 | 1,090 | 1,104 | 2,700 |
| 2018/09/27 | 1,093 | 1,108 | 1,093 | 1,108 | 600 |
| 2018/09/26 | 1,088 | 1,098 | 1,080 | 1,093 | 3,200 |
| 2018/09/25 | 1,092 | 1,098 | 1,088 | 1,088 | 900 |
| 2018/09/21 | 1,073 | 1,108 | 1,073 | 1,092 | 2,600 |
| 2018/09/20 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 2018/09/19 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 2018/09/18 | 1,080 | 1,105 | 1,080 | 1,080 | 1,300 |
| 2018/09/14 | 1,089 | 1,100 | 1,072 | 1,077 | 2,300 |
| 2018/09/13 | 1,109 | 1,109 | 1,071 | 1,079 | 2,500 |
| 2018/09/12 | 1,099 | 1,110 | 1,070 | 1,110 | 2,000 |
| 2018/09/11 | 1,100 | 1,109 | 1,071 | 1,085 | 1,400 |
| 2018/09/10 | 1,079 | 1,105 | 1,079 | 1,100 | 2,000 |
| 2018/09/07 | 1,084 | 1,084 | 1,073 | 1,073 | 200 |
| 2018/09/06 | 1,100 | 1,124 | 1,072 | 1,114 | 900 |
| 2018/09/05 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2018/09/04 | 1,085 | 1,095 | 1,073 | 1,095 | 900 |
| 2018/08/31 | 1,106 | 1,106 | 1,076 | 1,101 | 700 |
| 2018/08/30 | 1,100 | 1,107 | 1,075 | 1,106 | 2,200 |
| 2018/08/27 | 1,103 | 1,103 | 1,103 | 1,103 | 400 |
| 2018/08/22 | 1,078 | 1,103 | 1,078 | 1,103 | 500 |
| 2018/08/21 | 1,071 | 1,125 | 1,071 | 1,103 | 3,200 |
| 2018/08/20 | 1,090 | 1,090 | 1,090 | 1,090 | 300 |
| 2018/08/17 | 1,098 | 1,098 | 1,069 | 1,095 | 1,400 |
| 2018/08/16 | 1,074 | 1,074 | 1,074 | 1,074 | 300 |
| 2018/08/15 | 1,100 | 1,100 | 1,083 | 1,098 | 1,000 |
| 2018/08/14 | 1,100 | 1,120 | 1,091 | 1,100 | 15,500 |
| 2018/08/13 | 1,150 | 1,150 | 1,104 | 1,107 | 2,800 |
| 2018/08/10 | 1,125 | 1,125 | 1,125 | 1,125 | 100 |
| 2018/08/09 | 1,124 | 1,125 | 1,124 | 1,125 | 200 |
| 2018/08/08 | 1,127 | 1,133 | 1,127 | 1,130 | 700 |
| 2018/08/07 | 1,149 | 1,149 | 1,144 | 1,144 | 400 |
| 2018/08/06 | 1,144 | 1,145 | 1,144 | 1,145 | 600 |
| 2018/08/03 | 1,130 | 1,150 | 1,130 | 1,141 | 2,000 |
| 2018/08/02 | 1,128 | 1,128 | 1,128 | 1,128 | 200 |
| 2018/08/01 | 1,128 | 1,128 | 1,128 | 1,128 | 300 |
| 2018/07/31 | 1,127 | 1,127 | 1,113 | 1,113 | 700 |
| 2018/07/30 | 1,127 | 1,135 | 1,127 | 1,135 | 1,400 |
| 2018/07/27 | 1,145 | 1,145 | 1,126 | 1,126 | 200 |
| 2018/07/26 | 1,150 | 1,150 | 1,149 | 1,149 | 500 |
| 2018/07/25 | 1,125 | 1,138 | 1,125 | 1,129 | 1,800 |
| 2018/07/24 | 1,110 | 1,111 | 1,110 | 1,111 | 1,700 |
| 2018/07/23 | 1,094 | 1,114 | 1,094 | 1,114 | 1,100 |
| 2018/07/20 | 1,113 | 1,113 | 1,093 | 1,093 | 1,900 |
| 2018/07/19 | 1,104 | 1,120 | 1,104 | 1,120 | 2,200 |
| 2018/07/18 | 1,100 | 1,100 | 1,084 | 1,084 | 500 |
| 2018/07/17 | 1,100 | 1,109 | 1,100 | 1,100 | 600 |
| 2018/07/13 | 1,092 | 1,092 | 1,082 | 1,082 | 600 |
| 2018/07/12 | 1,095 | 1,100 | 1,087 | 1,100 | 1,600 |
| 2018/07/11 | 1,098 | 1,098 | 1,088 | 1,088 | 700 |
| 2018/07/10 | 1,104 | 1,120 | 1,104 | 1,120 | 700 |
| 2018/07/09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2018/07/06 | 1,097 | 1,100 | 1,083 | 1,100 | 11,200 |
| 2018/07/05 | 1,105 | 1,105 | 1,024 | 1,097 | 6,000 |
| 2018/07/04 | 1,081 | 1,103 | 1,078 | 1,103 | 900 |
| 2018/07/03 | 1,112 | 1,112 | 1,080 | 1,081 | 3,500 |
| 2018/07/02 | 1,111 | 1,129 | 1,111 | 1,111 | 500 |
| 2018/06/29 | 1,111 | 1,111 | 1,111 | 1,111 | 500 |
| 2018/06/28 | 1,103 | 1,125 | 1,103 | 1,112 | 400 |
| 2018/06/27 | 1,101 | 1,103 | 1,101 | 1,103 | 23,600 |
| 2018/06/26 | 1,118 | 1,118 | 1,100 | 1,101 | 5,200 |
| 2018/06/25 | 1,123 | 1,123 | 1,119 | 1,123 | 1,200 |
| 2018/06/22 | 1,125 | 1,125 | 1,125 | 1,125 | 100 |
| 2018/06/21 | 1,131 | 1,131 | 1,131 | 1,131 | 200 |
| 2018/06/20 | 1,147 | 1,147 | 1,131 | 1,131 | 1,400 |
| 2018/06/19 | 1,154 | 1,155 | 1,147 | 1,147 | 900 |
| 2018/06/18 | 1,168 | 1,168 | 1,166 | 1,166 | 500 |
| 2018/06/15 | 1,197 | 1,198 | 1,165 | 1,166 | 2,000 |
| 2018/06/14 | 1,185 | 1,185 | 1,155 | 1,167 | 2,600 |
| 2018/06/13 | 1,160 | 1,195 | 1,160 | 1,187 | 2,600 |
| 2018/06/12 | 1,153 | 1,160 | 1,129 | 1,160 | 3,600 |
| 2018/06/11 | 1,120 | 1,120 | 1,102 | 1,105 | 5,100 |
| 2018/06/08 | 1,123 | 1,149 | 1,123 | 1,126 | 4,100 |
| 2018/06/07 | 1,119 | 1,159 | 1,119 | 1,140 | 2,000 |
| 2018/06/06 | 1,109 | 1,134 | 1,109 | 1,125 | 2,600 |
| 2018/06/05 | 1,102 | 1,142 | 1,102 | 1,132 | 3,700 |
| 2018/06/04 | 1,173 | 1,174 | 1,117 | 1,118 | 3,800 |
| 2018/06/01 | 1,158 | 1,160 | 1,141 | 1,143 | 3,900 |
| 2018/05/31 | 1,198 | 1,199 | 1,151 | 1,162 | 5,500 |
| 2018/05/30 | 1,200 | 1,247 | 1,200 | 1,200 | 11,900 |
| 2018/05/29 | 1,207 | 1,207 | 1,200 | 1,200 | 4,700 |
| 2018/05/28 | 1,224 | 1,224 | 1,209 | 1,209 | 6,200 |
| 2018/05/25 | 1,282 | 1,282 | 1,225 | 1,225 | 7,800 |
| 2018/05/24 | 1,270 | 1,278 | 1,251 | 1,278 | 3,700 |
| 2018/05/23 | 1,242 | 1,257 | 1,240 | 1,243 | 1,200 |
| 2018/05/22 | 1,243 | 1,268 | 1,243 | 1,251 | 1,200 |
| 2018/05/21 | 1,239 | 1,258 | 1,238 | 1,243 | 4,200 |
| 2018/05/18 | 1,320 | 1,320 | 1,201 | 1,227 | 14,800 |
| 2018/05/17 | 1,285 | 1,288 | 1,215 | 1,230 | 9,800 |
| 2018/05/16 | 1,335 | 1,335 | 1,285 | 1,286 | 8,400 |
| 2018/05/15 | 1,377 | 1,377 | 1,332 | 1,332 | 1,600 |
| 2018/05/14 | 1,380 | 1,380 | 1,341 | 1,365 | 2,400 |
| 2018/05/11 | 1,411 | 1,411 | 1,320 | 1,320 | 23,400 |
| 2018/05/10 | 1,458 | 1,458 | 1,419 | 1,420 | 9,100 |
| 2018/05/09 | 1,531 | 1,531 | 1,391 | 1,459 | 28,400 |
| 2018/05/08 | 1,616 | 1,616 | 1,576 | 1,585 | 3,900 |
| 2018/05/07 | 1,576 | 1,578 | 1,576 | 1,576 | 500 |
| 2018/05/02 | 1,561 | 1,595 | 1,561 | 1,573 | 1,300 |
| 2018/05/01 | 1,594 | 1,594 | 1,561 | 1,565 | 1,300 |
| 2018/04/27 | 1,556 | 1,556 | 1,556 | 1,556 | 200 |
| 2018/04/26 | 1,554 | 1,560 | 1,554 | 1,556 | 2,400 |
| 2018/04/25 | 1,556 | 1,568 | 1,556 | 1,566 | 300 |
| 2018/04/24 | 1,568 | 1,568 | 1,568 | 1,568 | 400 |
| 2018/04/23 | 1,592 | 1,595 | 1,571 | 1,571 | 2,600 |
| 2018/04/20 | 1,578 | 1,591 | 1,578 | 1,591 | 500 |
| 2018/04/19 | 1,576 | 1,600 | 1,553 | 1,578 | 2,400 |
| 2018/04/18 | 1,539 | 1,614 | 1,520 | 1,614 | 7,600 |
| 2018/04/17 | 1,612 | 1,620 | 1,540 | 1,550 | 4,900 |
| 2018/04/16 | 1,651 | 1,667 | 1,620 | 1,624 | 3,200 |
| 2018/04/13 | 1,660 | 1,678 | 1,651 | 1,651 | 700 |
| 2018/04/11 | 1,662 | 1,692 | 1,662 | 1,669 | 700 |
| 2018/04/10 | 1,666 | 1,685 | 1,662 | 1,662 | 1,200 |
| 2018/04/09 | 1,695 | 1,695 | 1,674 | 1,674 | 300 |
| 2018/04/06 | 1,697 | 1,701 | 1,695 | 1,699 | 800 |
| 2018/04/05 | 1,665 | 1,700 | 1,661 | 1,700 | 1,600 |
| 2018/04/04 | 1,654 | 1,690 | 1,654 | 1,665 | 1,900 |
| 2018/04/03 | 1,681 | 1,690 | 1,681 | 1,690 | 700 |
| 2018/04/02 | 1,666 | 1,704 | 1,665 | 1,665 | 2,900 |
| 2018/03/30 | 1,656 | 1,676 | 1,656 | 1,665 | 1,300 |
| 2018/03/29 | 1,688 | 1,688 | 1,664 | 1,678 | 2,900 |
| 2018/03/28 | 1,658 | 1,685 | 1,645 | 1,664 | 6,100 |
| 2018/03/27 | 1,756 | 1,776 | 1,701 | 1,722 | 8,700 |
| 2018/03/26 | 1,751 | 1,780 | 1,699 | 1,736 | 16,900 |
| 2018/03/23 | 1,918 | 1,918 | 1,765 | 1,800 | 26,400 |
| 2018/03/22 | 1,989 | 2,005 | 1,906 | 1,958 | 9,300 |
| 2018/03/20 | 1,776 | 2,200 | 1,770 | 2,005 | 52,500 |
| 2018/03/19 | 1,901 | 1,901 | 1,808 | 1,815 | 22,100 |
| 2018/03/16 | 2,057 | 2,074 | 1,910 | 1,910 | 31,400 |
| 2018/03/15 | 2,073 | 2,110 | 2,009 | 2,075 | 15,700 |
| 2018/03/14 | 2,074 | 2,148 | 1,952 | 2,105 | 54,100 |
| 2018/03/13 | 2,111 | 2,207 | 2,061 | 2,174 | 31,100 |
| 2018/03/12 | 1,985 | 2,139 | 1,985 | 2,131 | 41,600 |
| 2018/03/09 | 1,769 | 2,150 | 1,767 | 2,035 | 116,900 |
| 2018/03/08 | 1,770 | 1,770 | 1,750 | 1,767 | 11,300 |
| 2018/03/07 | 1,750 | 1,776 | 1,744 | 1,759 | 34,400 |
| 2018/03/06 | 1,730 | 1,746 | 1,730 | 1,746 | 1,700 |
| 2018/03/05 | 1,745 | 1,750 | 1,713 | 1,713 | 2,600 |
| 2018/03/02 | 1,719 | 1,750 | 1,716 | 1,750 | 2,200 |
| 2018/03/01 | 1,748 | 1,757 | 1,713 | 1,750 | 3,500 |
| 2018/02/28 | 1,729 | 1,751 | 1,729 | 1,751 | 2,800 |
| 2018/02/27 | 1,737 | 1,738 | 1,714 | 1,729 | 1,600 |
| 2018/02/26 | 1,728 | 1,729 | 1,704 | 1,729 | 1,400 |
| 2018/02/23 | 1,719 | 1,720 | 1,719 | 1,720 | 500 |
| 2018/02/22 | 1,710 | 1,710 | 1,701 | 1,705 | 900 |
| 2018/02/21 | 1,700 | 1,705 | 1,700 | 1,702 | 300 |
| 2018/02/20 | 1,710 | 1,722 | 1,710 | 1,712 | 1,500 |
| 2018/02/19 | 1,698 | 1,709 | 1,698 | 1,709 | 1,000 |
| 2018/02/16 | 1,692 | 1,709 | 1,690 | 1,698 | 600 |
| 2018/02/15 | 1,670 | 1,697 | 1,670 | 1,694 | 4,100 |
| 2018/02/14 | 1,688 | 1,697 | 1,656 | 1,681 | 1,700 |
| 2018/02/13 | 1,724 | 1,729 | 1,690 | 1,691 | 1,100 |
| 2018/02/09 | 1,661 | 1,764 | 1,643 | 1,724 | 3,000 |
| 2018/02/08 | 1,710 | 1,710 | 1,665 | 1,697 | 1,000 |
| 2018/02/07 | 1,685 | 1,711 | 1,670 | 1,678 | 4,700 |
| 2018/02/06 | 1,717 | 1,757 | 1,588 | 1,670 | 18,500 |
| 2018/02/05 | 1,783 | 1,807 | 1,783 | 1,797 | 9,800 |
| 2018/02/02 | 1,788 | 1,799 | 1,788 | 1,799 | 500 |
| 2018/02/01 | 1,790 | 1,802 | 1,788 | 1,788 | 1,600 |
| 2018/01/31 | 1,790 | 1,798 | 1,790 | 1,798 | 1,300 |
| 2018/01/30 | 1,799 | 1,810 | 1,775 | 1,806 | 3,700 |
| 2018/01/29 | 1,801 | 1,808 | 1,787 | 1,799 | 3,600 |
| 2018/01/26 | 1,802 | 1,810 | 1,773 | 1,800 | 6,400 |
| 2018/01/25 | 1,795 | 1,809 | 1,786 | 1,802 | 8,500 |
| 2018/01/24 | 1,800 | 1,811 | 1,787 | 1,805 | 5,600 |
| 2018/01/23 | 1,775 | 1,811 | 1,764 | 1,811 | 16,700 |
| 2018/01/22 | 1,754 | 1,783 | 1,743 | 1,775 | 3,000 |
| 2018/01/19 | 1,742 | 1,758 | 1,741 | 1,754 | 4,300 |
| 2018/01/18 | 1,734 | 1,792 | 1,734 | 1,759 | 4,000 |
| 2018/01/17 | 1,724 | 1,755 | 1,700 | 1,748 | 8,400 |
| 2018/01/16 | 1,770 | 1,789 | 1,667 | 1,721 | 38,800 |
| 2018/01/15 | 2,024 | 2,024 | 1,791 | 1,791 | 33,600 |
| 2018/01/12 | 1,946 | 2,025 | 1,944 | 2,025 | 28,500 |
| 2018/01/11 | 1,930 | 1,960 | 1,930 | 1,960 | 8,200 |
| 2018/01/10 | 1,917 | 1,949 | 1,880 | 1,949 | 21,800 |
| 2018/01/09 | 1,885 | 1,917 | 1,876 | 1,917 | 8,100 |
| 2018/01/05 | 1,839 | 1,905 | 1,833 | 1,888 | 6,900 |
| 2018/01/04 | 1,869 | 1,875 | 1,835 | 1,836 | 3,300 |