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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,961 | 1,967 | 1,887 | 1,909 | 75,600 |
| 2019/12/27 | 1,950 | 1,995 | 1,936 | 1,946 | 103,700 |
| 2019/12/26 | 1,876 | 1,962 | 1,868 | 1,961 | 183,000 |
| 2019/12/25 | 1,821 | 1,867 | 1,821 | 1,848 | 74,700 |
| 2019/12/24 | 1,820 | 1,833 | 1,804 | 1,833 | 33,100 |
| 2019/12/23 | 1,837 | 1,859 | 1,804 | 1,816 | 46,900 |
| 2019/12/20 | 1,825 | 1,870 | 1,811 | 1,862 | 38,600 |
| 2019/12/19 | 1,825 | 1,837 | 1,815 | 1,825 | 20,000 |
| 2019/12/18 | 1,861 | 1,862 | 1,814 | 1,830 | 39,500 |
| 2019/12/17 | 1,795 | 1,874 | 1,791 | 1,874 | 30,700 |
| 2019/12/16 | 1,822 | 1,862 | 1,787 | 1,794 | 47,800 |
| 2019/12/13 | 1,814 | 1,839 | 1,774 | 1,782 | 55,300 |
| 2019/12/12 | 1,854 | 1,854 | 1,812 | 1,813 | 22,900 |
| 2019/12/11 | 1,851 | 1,878 | 1,831 | 1,838 | 45,600 |
| 2019/12/10 | 1,880 | 1,926 | 1,876 | 1,889 | 48,200 |
| 2019/12/09 | 1,890 | 1,950 | 1,856 | 1,883 | 102,500 |
| 2019/12/06 | 1,825 | 1,875 | 1,814 | 1,870 | 57,600 |
| 2019/12/05 | 1,849 | 1,860 | 1,801 | 1,807 | 49,500 |
| 2019/12/04 | 1,867 | 1,887 | 1,843 | 1,858 | 67,900 |
| 2019/12/03 | 1,880 | 1,913 | 1,857 | 1,907 | 63,300 |
| 2019/12/02 | 1,881 | 1,960 | 1,855 | 1,920 | 88,100 |
| 2019/11/29 | 1,853 | 1,880 | 1,833 | 1,876 | 35,800 |
| 2019/11/28 | 1,899 | 1,903 | 1,841 | 1,841 | 73,300 |
| 2019/11/27 | 1,885 | 1,891 | 1,850 | 1,879 | 65,500 |
| 2019/11/26 | 1,845 | 1,881 | 1,812 | 1,845 | 61,600 |
| 2019/11/25 | 1,810 | 1,864 | 1,789 | 1,851 | 94,400 |
| 2019/11/22 | 1,765 | 1,799 | 1,741 | 1,785 | 35,500 |
| 2019/11/21 | 1,779 | 1,779 | 1,719 | 1,762 | 57,400 |
| 2019/11/20 | 1,819 | 1,851 | 1,778 | 1,789 | 65,800 |
| 2019/11/19 | 1,795 | 1,819 | 1,783 | 1,799 | 36,000 |
| 2019/11/18 | 1,758 | 1,804 | 1,746 | 1,803 | 55,400 |
| 2019/11/15 | 1,711 | 1,749 | 1,711 | 1,746 | 25,700 |
| 2019/11/14 | 1,733 | 1,753 | 1,693 | 1,726 | 39,200 |
| 2019/11/13 | 1,756 | 1,766 | 1,694 | 1,724 | 63,800 |
| 2019/11/12 | 1,749 | 1,806 | 1,737 | 1,778 | 77,500 |
| 2019/11/11 | 1,769 | 1,776 | 1,716 | 1,727 | 36,500 |
| 2019/11/08 | 1,735 | 1,790 | 1,721 | 1,761 | 65,700 |
| 2019/11/07 | 1,685 | 1,745 | 1,673 | 1,737 | 63,300 |
| 2019/11/06 | 1,723 | 1,736 | 1,692 | 1,696 | 74,700 |
| 2019/11/05 | 1,775 | 1,782 | 1,720 | 1,720 | 93,500 |
| 2019/11/01 | 1,813 | 1,813 | 1,744 | 1,772 | 74,900 |
| 2019/10/31 | 1,780 | 1,804 | 1,753 | 1,801 | 70,600 |
| 2019/10/30 | 1,813 | 1,814 | 1,728 | 1,780 | 110,800 |
| 2019/10/29 | 1,780 | 1,832 | 1,780 | 1,794 | 57,400 |
| 2019/10/28 | 1,814 | 1,834 | 1,772 | 1,779 | 69,100 |
| 2019/10/25 | 1,826 | 1,828 | 1,789 | 1,809 | 39,700 |
| 2019/10/24 | 1,815 | 1,843 | 1,755 | 1,830 | 98,900 |
| 2019/10/23 | 1,854 | 1,886 | 1,803 | 1,803 | 90,700 |
| 2019/10/21 | 1,930 | 1,954 | 1,852 | 1,855 | 95,800 |
| 2019/10/18 | 1,930 | 1,984 | 1,904 | 1,940 | 103,300 |
| 2019/10/17 | 1,827 | 1,982 | 1,827 | 1,969 | 247,400 |
| 2019/10/16 | 1,938 | 1,938 | 1,801 | 1,838 | 161,600 |
| 2019/10/15 | 1,984 | 2,041 | 1,877 | 1,909 | 573,500 |
| 2019/10/11 | 1,670 | 1,670 | 1,624 | 1,664 | 45,000 |
| 2019/10/10 | 1,724 | 1,724 | 1,655 | 1,676 | 26,700 |
| 2019/10/09 | 1,696 | 1,724 | 1,672 | 1,724 | 23,900 |
| 2019/10/08 | 1,762 | 1,770 | 1,705 | 1,721 | 29,300 |
| 2019/10/07 | 1,798 | 1,816 | 1,760 | 1,762 | 37,000 |
| 2019/10/04 | 1,760 | 1,800 | 1,742 | 1,793 | 39,100 |
| 2019/10/03 | 1,760 | 1,787 | 1,736 | 1,774 | 36,700 |
| 2019/10/02 | 1,714 | 1,789 | 1,714 | 1,780 | 58,000 |
| 2019/10/01 | 1,669 | 1,753 | 1,658 | 1,743 | 68,200 |
| 2019/09/30 | 1,664 | 1,672 | 1,645 | 1,661 | 20,400 |
| 2019/09/27 | 1,641 | 1,668 | 1,640 | 1,666 | 22,100 |
| 2019/09/26 | 1,669 | 1,678 | 1,638 | 1,641 | 20,000 |
| 2019/09/25 | 1,672 | 1,688 | 1,650 | 1,654 | 38,200 |
| 2019/09/24 | 1,623 | 1,688 | 1,623 | 1,672 | 52,900 |
| 2019/09/20 | 1,573 | 1,628 | 1,570 | 1,623 | 24,300 |
| 2019/09/19 | 1,561 | 1,591 | 1,561 | 1,570 | 13,200 |
| 2019/09/18 | 1,599 | 1,599 | 1,556 | 1,561 | 22,900 |
| 2019/09/17 | 1,576 | 1,610 | 1,570 | 1,586 | 29,700 |
| 2019/09/13 | 1,624 | 1,624 | 1,589 | 1,593 | 24,000 |
| 2019/09/12 | 1,642 | 1,695 | 1,625 | 1,627 | 36,800 |
| 2019/09/11 | 1,615 | 1,640 | 1,604 | 1,634 | 15,900 |
| 2019/09/10 | 1,646 | 1,653 | 1,614 | 1,614 | 11,000 |
| 2019/09/09 | 1,635 | 1,660 | 1,624 | 1,636 | 16,300 |
| 2019/09/06 | 1,639 | 1,643 | 1,591 | 1,630 | 25,900 |
| 2019/09/05 | 1,635 | 1,658 | 1,631 | 1,635 | 18,700 |
| 2019/09/04 | 1,634 | 1,651 | 1,616 | 1,629 | 11,100 |
| 2019/09/03 | 1,646 | 1,667 | 1,630 | 1,647 | 25,800 |
| 2019/09/02 | 1,636 | 1,642 | 1,602 | 1,626 | 16,200 |
| 2019/08/30 | 1,574 | 1,625 | 1,570 | 1,624 | 26,400 |
| 2019/08/29 | 1,573 | 1,573 | 1,526 | 1,567 | 25,400 |
| 2019/08/28 | 1,589 | 1,589 | 1,550 | 1,554 | 28,000 |
| 2019/08/27 | 1,590 | 1,616 | 1,572 | 1,580 | 23,500 |
| 2019/08/26 | 1,582 | 1,613 | 1,577 | 1,587 | 33,900 |
| 2019/08/23 | 1,653 | 1,674 | 1,642 | 1,642 | 24,100 |
| 2019/08/22 | 1,727 | 1,745 | 1,652 | 1,652 | 70,700 |
| 2019/08/21 | 1,777 | 1,788 | 1,710 | 1,735 | 37,300 |
| 2019/08/20 | 1,740 | 1,819 | 1,738 | 1,785 | 80,100 |
| 2019/08/19 | 1,723 | 1,735 | 1,705 | 1,730 | 20,900 |
| 2019/08/16 | 1,696 | 1,732 | 1,685 | 1,711 | 34,000 |
| 2019/08/15 | 1,675 | 1,709 | 1,661 | 1,707 | 43,400 |
| 2019/08/14 | 1,691 | 1,742 | 1,690 | 1,727 | 90,200 |
| 2019/08/13 | 1,660 | 1,678 | 1,650 | 1,676 | 35,700 |
| 2019/08/09 | 1,683 | 1,709 | 1,669 | 1,693 | 37,500 |
| 2019/08/08 | 1,671 | 1,690 | 1,640 | 1,665 | 23,100 |
| 2019/08/07 | 1,647 | 1,688 | 1,631 | 1,682 | 37,700 |
| 2019/08/06 | 1,532 | 1,658 | 1,532 | 1,646 | 60,500 |
| 2019/08/05 | 1,657 | 1,660 | 1,550 | 1,612 | 118,100 |
| 2019/08/02 | 1,689 | 1,711 | 1,662 | 1,680 | 58,100 |
| 2019/08/01 | 1,726 | 1,745 | 1,713 | 1,729 | 28,600 |
| 2019/07/31 | 1,729 | 1,745 | 1,700 | 1,744 | 42,800 |
| 2019/07/30 | 1,745 | 1,764 | 1,708 | 1,730 | 67,300 |
| 2019/07/29 | 1,816 | 1,825 | 1,697 | 1,711 | 192,100 |
| 2019/07/26 | 1,870 | 1,874 | 1,813 | 1,825 | 74,300 |
| 2019/07/25 | 1,915 | 1,915 | 1,847 | 1,884 | 62,800 |
| 2019/07/24 | 1,927 | 1,987 | 1,876 | 1,900 | 165,100 |
| 2019/07/23 | 1,847 | 1,990 | 1,821 | 1,931 | 260,200 |
| 2019/07/22 | 1,818 | 1,890 | 1,780 | 1,819 | 88,800 |
| 2019/07/19 | 1,766 | 1,843 | 1,737 | 1,829 | 156,200 |
| 2019/07/18 | 1,848 | 1,851 | 1,757 | 1,786 | 231,800 |
| 2019/07/17 | 1,943 | 1,943 | 1,859 | 1,887 | 172,000 |
| 2019/07/16 | 1,958 | 1,985 | 1,833 | 1,957 | 561,000 |
| 2019/07/12 | 1,811 | 1,998 | 1,760 | 1,998 | 1,843,500 |
| 2019/07/11 | 1,554 | 1,609 | 1,545 | 1,598 | 79,200 |
| 2019/07/10 | 1,507 | 1,542 | 1,507 | 1,533 | 13,000 |
| 2019/07/09 | 1,543 | 1,543 | 1,509 | 1,510 | 24,600 |
| 2019/07/08 | 1,581 | 1,595 | 1,551 | 1,554 | 18,400 |
| 2019/07/05 | 1,562 | 1,580 | 1,545 | 1,576 | 21,000 |
| 2019/07/04 | 1,561 | 1,610 | 1,547 | 1,555 | 54,600 |
| 2019/07/03 | 1,565 | 1,565 | 1,528 | 1,548 | 24,000 |
| 2019/07/02 | 1,547 | 1,568 | 1,530 | 1,568 | 27,600 |
| 2019/07/01 | 1,513 | 1,545 | 1,506 | 1,538 | 17,500 |
| 2019/06/28 | 1,521 | 1,522 | 1,497 | 1,511 | 20,700 |
| 2019/06/27 | 1,500 | 1,530 | 1,492 | 1,507 | 32,200 |
| 2019/06/26 | 1,476 | 1,515 | 1,460 | 1,499 | 20,100 |
| 2019/06/25 | 1,516 | 1,545 | 1,460 | 1,482 | 65,700 |
| 2019/06/24 | 1,527 | 1,536 | 1,506 | 1,529 | 19,500 |
| 2019/06/21 | 1,573 | 1,578 | 1,533 | 1,539 | 21,400 |
| 2019/06/20 | 1,579 | 1,590 | 1,551 | 1,576 | 16,400 |
| 2019/06/19 | 1,587 | 1,611 | 1,572 | 1,582 | 22,700 |
| 2019/06/18 | 1,645 | 1,645 | 1,558 | 1,568 | 71,200 |
| 2019/06/17 | 1,712 | 1,717 | 1,637 | 1,660 | 81,400 |
| 2019/06/14 | 1,575 | 1,640 | 1,561 | 1,635 | 43,500 |
| 2019/06/13 | 1,564 | 1,566 | 1,532 | 1,564 | 24,200 |
| 2019/06/12 | 1,617 | 1,617 | 1,566 | 1,568 | 35,900 |
| 2019/06/11 | 1,535 | 1,625 | 1,530 | 1,619 | 48,100 |
| 2019/06/10 | 1,539 | 1,570 | 1,515 | 1,531 | 45,900 |
| 2019/06/07 | 1,497 | 1,534 | 1,484 | 1,517 | 30,800 |
| 2019/06/06 | 1,492 | 1,534 | 1,462 | 1,467 | 58,200 |
| 2019/06/05 | 1,525 | 1,543 | 1,475 | 1,507 | 58,600 |
| 2019/06/04 | 1,475 | 1,483 | 1,427 | 1,476 | 57,300 |
| 2019/06/03 | 1,533 | 1,540 | 1,474 | 1,483 | 52,500 |
| 2019/05/31 | 1,591 | 1,627 | 1,531 | 1,533 | 41,400 |
| 2019/05/30 | 1,647 | 1,651 | 1,578 | 1,609 | 50,100 |
| 2019/05/29 | 1,711 | 1,711 | 1,623 | 1,659 | 84,800 |
| 2019/05/28 | 1,710 | 1,760 | 1,680 | 1,739 | 63,800 |
| 2019/05/27 | 1,820 | 1,829 | 1,689 | 1,704 | 162,000 |
| 2019/05/24 | 1,575 | 1,830 | 1,574 | 1,775 | 415,500 |
| 2019/05/23 | 1,593 | 1,593 | 1,553 | 1,557 | 15,100 |
| 2019/05/22 | 1,538 | 1,589 | 1,525 | 1,576 | 21,500 |
| 2019/05/21 | 1,531 | 1,546 | 1,504 | 1,539 | 19,200 |
| 2019/05/20 | 1,560 | 1,578 | 1,514 | 1,530 | 38,100 |
| 2019/05/17 | 1,538 | 1,576 | 1,528 | 1,571 | 30,600 |
| 2019/05/16 | 1,530 | 1,570 | 1,504 | 1,538 | 20,100 |
| 2019/05/15 | 1,549 | 1,550 | 1,508 | 1,535 | 25,400 |
| 2019/05/14 | 1,479 | 1,550 | 1,415 | 1,512 | 57,000 |
| 2019/05/13 | 1,598 | 1,598 | 1,539 | 1,543 | 37,600 |
| 2019/05/10 | 1,537 | 1,613 | 1,537 | 1,591 | 35,900 |
| 2019/05/09 | 1,593 | 1,600 | 1,529 | 1,551 | 44,600 |
| 2019/05/08 | 1,510 | 1,619 | 1,510 | 1,599 | 39,900 |
| 2019/05/07 | 1,542 | 1,585 | 1,522 | 1,561 | 29,000 |
| 2019/04/26 | 1,524 | 1,531 | 1,501 | 1,513 | 32,700 |
| 2019/04/25 | 1,520 | 1,556 | 1,520 | 1,543 | 17,400 |
| 2019/04/24 | 1,522 | 1,565 | 1,509 | 1,523 | 40,800 |
| 2019/04/23 | 1,550 | 1,560 | 1,512 | 1,531 | 18,900 |
| 2019/04/22 | 1,507 | 1,569 | 1,505 | 1,542 | 36,500 |
| 2019/04/19 | 1,512 | 1,558 | 1,492 | 1,507 | 48,700 |
| 2019/04/18 | 1,548 | 1,556 | 1,510 | 1,512 | 25,300 |
| 2019/04/17 | 1,545 | 1,559 | 1,514 | 1,556 | 29,000 |
| 2019/04/16 | 1,507 | 1,589 | 1,507 | 1,545 | 71,200 |
| 2019/04/15 | 1,528 | 1,546 | 1,493 | 1,506 | 46,400 |
| 2019/04/12 | 1,575 | 1,575 | 1,462 | 1,527 | 122,400 |
| 2019/04/11 | 1,583 | 1,590 | 1,540 | 1,569 | 31,300 |
| 2019/04/10 | 1,546 | 1,588 | 1,539 | 1,574 | 38,100 |
| 2019/04/09 | 1,597 | 1,600 | 1,545 | 1,555 | 57,900 |
| 2019/04/08 | 1,634 | 1,645 | 1,603 | 1,613 | 39,800 |
| 2019/04/05 | 1,624 | 1,638 | 1,601 | 1,634 | 22,900 |
| 2019/04/04 | 1,628 | 1,653 | 1,591 | 1,604 | 37,600 |
| 2019/04/03 | 1,570 | 1,635 | 1,554 | 1,631 | 43,700 |
| 2019/04/02 | 1,697 | 1,700 | 1,591 | 1,591 | 79,400 |
| 2019/04/01 | 1,726 | 1,766 | 1,690 | 1,691 | 32,900 |
| 2019/03/29 | 1,705 | 1,745 | 1,666 | 1,717 | 45,600 |
| 2019/03/28 | 1,707 | 1,735 | 1,685 | 1,704 | 27,100 |
| 2019/03/27 | 1,728 | 1,766 | 1,710 | 1,718 | 33,200 |
| 2019/03/26 | 1,718 | 1,727 | 1,671 | 1,699 | 61,400 |
| 2019/03/25 | 1,750 | 1,750 | 1,711 | 1,716 | 47,400 |
| 2019/03/22 | 1,820 | 1,837 | 1,782 | 1,794 | 42,500 |
| 2019/03/20 | 1,800 | 1,880 | 1,793 | 1,832 | 45,100 |
| 2019/03/19 | 1,815 | 1,829 | 1,780 | 1,801 | 43,100 |
| 2019/03/18 | 1,750 | 1,803 | 1,729 | 1,800 | 54,000 |
| 2019/03/15 | 1,800 | 1,814 | 1,728 | 1,760 | 157,600 |
| 2019/03/14 | 1,950 | 1,955 | 1,874 | 1,899 | 118,000 |
| 2019/03/13 | 1,864 | 1,864 | 1,814 | 1,831 | 25,500 |
| 2019/03/12 | 1,852 | 1,891 | 1,831 | 1,845 | 32,900 |
| 2019/03/11 | 1,815 | 1,861 | 1,783 | 1,812 | 54,500 |
| 2019/03/08 | 1,886 | 1,886 | 1,801 | 1,825 | 92,600 |
| 2019/03/07 | 1,950 | 1,953 | 1,900 | 1,908 | 82,000 |
| 2019/03/06 | 1,988 | 1,996 | 1,935 | 1,957 | 60,800 |
| 2019/03/05 | 1,992 | 2,010 | 1,985 | 1,986 | 43,000 |
| 2019/03/04 | 2,027 | 2,042 | 1,990 | 1,997 | 53,600 |
| 2019/03/01 | 2,003 | 2,038 | 1,981 | 2,036 | 77,500 |
| 2019/02/28 | 2,080 | 2,080 | 1,993 | 2,014 | 97,200 |
| 2019/02/27 | 1,998 | 2,090 | 1,980 | 2,072 | 141,400 |
| 2019/02/26 | 2,051 | 2,051 | 1,953 | 1,975 | 88,000 |
| 2019/02/25 | 2,020 | 2,066 | 1,986 | 2,030 | 111,000 |
| 2019/02/22 | 2,011 | 2,033 | 1,982 | 2,001 | 61,600 |
| 2019/02/21 | 2,023 | 2,060 | 2,003 | 2,038 | 71,800 |
| 2019/02/20 | 2,081 | 2,150 | 1,971 | 2,006 | 242,300 |
| 2019/02/19 | 2,100 | 2,189 | 2,087 | 2,099 | 205,800 |
| 2019/02/18 | 1,998 | 2,055 | 1,963 | 2,042 | 108,700 |
| 2019/02/15 | 1,955 | 1,966 | 1,908 | 1,918 | 81,300 |
| 2019/02/14 | 2,023 | 2,029 | 1,955 | 1,966 | 106,700 |
| 2019/02/13 | 2,028 | 2,037 | 1,995 | 2,023 | 69,400 |
| 2019/02/12 | 2,035 | 2,050 | 2,005 | 2,011 | 73,600 |
| 2019/02/08 | 2,041 | 2,069 | 1,985 | 1,995 | 125,500 |
| 2019/02/07 | 2,101 | 2,106 | 2,010 | 2,085 | 144,900 |
| 2019/02/06 | 2,140 | 2,147 | 2,083 | 2,105 | 83,000 |
| 2019/02/05 | 2,152 | 2,183 | 2,080 | 2,090 | 113,900 |
| 2019/02/04 | 2,100 | 2,161 | 2,090 | 2,127 | 76,600 |
| 2019/02/01 | 2,126 | 2,157 | 2,062 | 2,082 | 120,000 |
| 2019/01/31 | 2,068 | 2,115 | 2,051 | 2,105 | 102,800 |
| 2019/01/30 | 2,221 | 2,226 | 2,019 | 2,022 | 276,600 |
| 2019/01/29 | 2,283 | 2,310 | 2,156 | 2,280 | 181,900 |
| 2019/01/28 | 2,318 | 2,354 | 2,302 | 2,310 | 109,700 |
| 2019/01/25 | 2,350 | 2,354 | 2,278 | 2,292 | 152,800 |
| 2019/01/24 | 2,355 | 2,368 | 2,294 | 2,347 | 186,700 |
| 2019/01/23 | 2,210 | 2,330 | 2,194 | 2,329 | 156,200 |
| 2019/01/22 | 2,130 | 2,270 | 2,112 | 2,233 | 139,900 |
| 2019/01/21 | 2,320 | 2,364 | 2,163 | 2,172 | 194,100 |
| 2019/01/18 | 2,270 | 2,329 | 2,221 | 2,242 | 172,000 |
| 2019/01/17 | 2,210 | 2,245 | 2,136 | 2,232 | 155,100 |
| 2019/01/16 | 2,155 | 2,266 | 2,136 | 2,223 | 185,600 |
| 2019/01/15 | 2,051 | 2,165 | 2,031 | 2,121 | 170,400 |
| 2019/01/11 | 2,090 | 2,184 | 2,005 | 2,021 | 384,500 |
| 2019/01/10 | 2,163 | 2,190 | 2,045 | 2,091 | 213,900 |
| 2019/01/09 | 2,291 | 2,349 | 2,212 | 2,263 | 174,500 |
| 2019/01/08 | 2,413 | 2,424 | 2,305 | 2,326 | 203,200 |
| 2019/01/07 | 2,365 | 2,473 | 2,320 | 2,394 | 337,200 |
| 2019/01/04 | 1,967 | 2,278 | 1,951 | 2,265 | 375,500 |