エルテス(3967)の株価時系列情報
エルテス(3967)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 | 6,400 | 6,570 | 6,380 | 6,520 | 57,800 |
| 2016/12/29 | 6,200 | 6,530 | 6,070 | 6,400 | 94,900 |
| 2016/12/28 | 6,250 | 6,350 | 6,070 | 6,290 | 90,500 |
| 2016/12/27 | 7,050 | 7,130 | 6,000 | 6,350 | 275,500 |
| 2016/12/26 | 7,350 | 7,400 | 7,030 | 7,120 | 102,200 |
| 2016/12/22 | 7,250 | 7,500 | 7,000 | 7,240 | 164,800 |
| 2016/12/21 | 7,330 | 7,550 | 7,140 | 7,250 | 134,900 |
| 2016/12/20 | 7,410 | 7,470 | 7,070 | 7,250 | 198,300 |
| 2016/12/19 | 7,700 | 8,030 | 7,330 | 7,490 | 207,800 |
| 2016/12/16 | 8,000 | 8,440 | 7,560 | 7,710 | 728,700 |
| 2016/12/15 | 7,240 | 7,970 | 7,100 | 7,970 | 554,600 |
| 2016/12/14 | 7,000 | 7,490 | 6,930 | 7,160 | 211,900 |
| 2016/12/13 | 7,400 | 7,460 | 7,050 | 7,130 | 176,700 |
| 2016/12/12 | 7,350 | 7,750 | 7,130 | 7,350 | 421,700 |
| 2016/12/09 | 7,560 | 8,470 | 6,980 | 7,200 | 1,546,500 |
| 2016/12/08 | 7,000 | 7,360 | 6,830 | 7,070 | 463,500 |
| 2016/12/07 | 8,030 | 8,380 | 7,000 | 7,000 | 1,608,200 |
| 2016/12/06 | 6,960 | 7,920 | 6,950 | 7,920 | 836,700 |
| 2016/12/05 | 7,270 | 7,360 | 6,800 | 6,920 | 477,600 |
| 2016/12/02 | 7,530 | 8,170 | 6,800 | 6,900 | 1,624,300 |
| 2016/12/01 | 8,260 | 8,810 | 7,500 | 7,830 | 2,722,900 |
| 2016/11/30 | 6,510 | 7,510 | 6,300 | 7,510 | 663,200 |