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 |
|---|---|---|---|---|---|
| 2021/12/30 | 941 | 954 | 941 | 945 | 5,300 |
| 2021/12/29 | 902 | 942 | 902 | 941 | 20,700 |
| 2021/12/28 | 905 | 913 | 898 | 900 | 46,600 |
| 2021/12/27 | 930 | 930 | 903 | 909 | 43,400 |
| 2021/12/24 | 931 | 939 | 929 | 930 | 14,600 |
| 2021/12/23 | 933 | 937 | 928 | 934 | 19,100 |
| 2021/12/22 | 917 | 939 | 917 | 936 | 24,100 |
| 2021/12/21 | 920 | 930 | 914 | 926 | 20,600 |
| 2021/12/20 | 926 | 926 | 911 | 911 | 25,200 |
| 2021/12/17 | 934 | 934 | 921 | 928 | 15,100 |
| 2021/12/16 | 950 | 950 | 934 | 934 | 14,500 |
| 2021/12/15 | 934 | 955 | 930 | 939 | 15,400 |
| 2021/12/14 | 958 | 958 | 935 | 935 | 11,500 |
| 2021/12/13 | 950 | 964 | 943 | 943 | 14,200 |
| 2021/12/10 | 977 | 978 | 941 | 950 | 15,400 |
| 2021/12/09 | 954 | 962 | 950 | 951 | 5,400 |
| 2021/12/08 | 972 | 972 | 950 | 951 | 14,800 |
| 2021/12/07 | 950 | 970 | 936 | 963 | 17,800 |
| 2021/12/06 | 950 | 951 | 930 | 935 | 18,200 |
| 2021/12/03 | 937 | 946 | 930 | 946 | 23,400 |
| 2021/12/02 | 977 | 989 | 923 | 925 | 124,700 |
| 2021/12/01 | 940 | 1,067 | 924 | 1,067 | 138,000 |
| 2021/11/30 | 994 | 994 | 917 | 917 | 26,000 |
| 2021/11/29 | 993 | 997 | 961 | 964 | 33,900 |
| 2021/11/26 | 1,006 | 1,008 | 988 | 995 | 41,500 |
| 2021/11/25 | 1,013 | 1,024 | 1,005 | 1,010 | 18,800 |
| 2021/11/24 | 1,029 | 1,029 | 1,011 | 1,013 | 8,900 |
| 2021/11/22 | 1,029 | 1,031 | 1,013 | 1,024 | 17,300 |
| 2021/11/19 | 1,026 | 1,027 | 1,008 | 1,017 | 30,900 |
| 2021/11/18 | 1,028 | 1,038 | 1,020 | 1,025 | 24,500 |
| 2021/11/17 | 1,052 | 1,052 | 1,027 | 1,027 | 10,300 |
| 2021/11/16 | 1,063 | 1,065 | 1,040 | 1,043 | 11,400 |
| 2021/11/15 | 1,035 | 1,059 | 1,034 | 1,059 | 10,500 |
| 2021/11/12 | 1,016 | 1,036 | 1,015 | 1,024 | 9,800 |
| 2021/11/11 | 1,028 | 1,033 | 1,025 | 1,025 | 13,700 |
| 2021/11/10 | 1,046 | 1,049 | 1,041 | 1,042 | 8,700 |
| 2021/11/09 | 1,072 | 1,072 | 1,050 | 1,050 | 14,600 |
| 2021/11/08 | 1,095 | 1,095 | 1,063 | 1,063 | 8,600 |
| 2021/11/05 | 1,095 | 1,095 | 1,082 | 1,095 | 5,000 |
| 2021/11/04 | 1,100 | 1,109 | 1,087 | 1,087 | 10,200 |
| 2021/11/02 | 1,106 | 1,109 | 1,095 | 1,102 | 6,600 |
| 2021/11/01 | 1,100 | 1,114 | 1,097 | 1,104 | 9,900 |
| 2021/10/29 | 1,123 | 1,123 | 1,101 | 1,102 | 6,900 |
| 2021/10/28 | 1,117 | 1,125 | 1,100 | 1,123 | 15,800 |
| 2021/10/27 | 1,119 | 1,130 | 1,109 | 1,122 | 16,100 |
| 2021/10/26 | 1,103 | 1,121 | 1,100 | 1,116 | 18,100 |
| 2021/10/25 | 1,115 | 1,115 | 1,086 | 1,103 | 14,200 |
| 2021/10/22 | 1,068 | 1,125 | 1,068 | 1,120 | 58,600 |
| 2021/10/21 | 1,080 | 1,080 | 1,065 | 1,067 | 10,600 |
| 2021/10/20 | 1,090 | 1,090 | 1,073 | 1,076 | 7,800 |
| 2021/10/19 | 1,077 | 1,085 | 1,073 | 1,078 | 12,000 |
| 2021/10/18 | 1,090 | 1,108 | 1,067 | 1,073 | 16,900 |
| 2021/10/15 | 1,060 | 1,114 | 1,060 | 1,089 | 59,000 |
| 2021/10/14 | 1,033 | 1,040 | 1,026 | 1,030 | 15,600 |
| 2021/10/13 | 1,029 | 1,048 | 1,012 | 1,031 | 8,100 |
| 2021/10/12 | 1,050 | 1,050 | 1,027 | 1,036 | 7,000 |
| 2021/10/11 | 1,030 | 1,038 | 1,020 | 1,035 | 6,700 |
| 2021/10/08 | 1,025 | 1,037 | 1,024 | 1,030 | 8,600 |
| 2021/10/07 | 1,041 | 1,042 | 1,024 | 1,025 | 9,200 |
| 2021/10/06 | 1,035 | 1,040 | 1,016 | 1,019 | 14,600 |
| 2021/10/05 | 1,008 | 1,040 | 1,008 | 1,040 | 18,700 |
| 2021/10/04 | 1,061 | 1,065 | 1,016 | 1,027 | 24,500 |
| 2021/10/01 | 1,074 | 1,076 | 1,052 | 1,057 | 12,600 |
| 2021/09/30 | 1,090 | 1,094 | 1,072 | 1,091 | 9,800 |
| 2021/09/29 | 1,055 | 1,096 | 1,054 | 1,096 | 19,700 |
| 2021/09/28 | 1,083 | 1,090 | 1,068 | 1,078 | 11,700 |
| 2021/09/27 | 1,058 | 1,072 | 1,058 | 1,072 | 9,000 |
| 2021/09/24 | 1,048 | 1,074 | 1,048 | 1,063 | 15,200 |
| 2021/09/22 | 1,039 | 1,061 | 1,033 | 1,040 | 19,300 |
| 2021/09/21 | 1,049 | 1,056 | 1,033 | 1,053 | 19,800 |
| 2021/09/17 | 1,088 | 1,095 | 1,082 | 1,083 | 10,800 |
| 2021/09/16 | 1,125 | 1,139 | 1,075 | 1,089 | 26,700 |
| 2021/09/15 | 1,136 | 1,144 | 1,120 | 1,122 | 17,100 |
| 2021/09/14 | 1,114 | 1,166 | 1,102 | 1,155 | 50,800 |
| 2021/09/13 | 1,100 | 1,119 | 1,100 | 1,109 | 14,300 |
| 2021/09/10 | 1,099 | 1,108 | 1,082 | 1,107 | 12,700 |
| 2021/09/09 | 1,106 | 1,106 | 1,090 | 1,092 | 8,700 |
| 2021/09/08 | 1,127 | 1,128 | 1,106 | 1,106 | 14,500 |
| 2021/09/07 | 1,105 | 1,126 | 1,102 | 1,125 | 13,400 |
| 2021/09/06 | 1,083 | 1,108 | 1,083 | 1,105 | 10,900 |
| 2021/09/03 | 1,075 | 1,089 | 1,070 | 1,081 | 8,900 |
| 2021/09/02 | 1,096 | 1,096 | 1,082 | 1,087 | 9,900 |
| 2021/09/01 | 1,091 | 1,091 | 1,075 | 1,090 | 7,100 |
| 2021/08/31 | 1,086 | 1,100 | 1,084 | 1,095 | 9,400 |
| 2021/08/30 | 1,061 | 1,099 | 1,061 | 1,079 | 22,900 |
| 2021/08/27 | 1,037 | 1,053 | 1,027 | 1,051 | 7,500 |
| 2021/08/26 | 1,049 | 1,060 | 1,038 | 1,048 | 9,200 |
| 2021/08/25 | 1,041 | 1,061 | 1,036 | 1,046 | 12,800 |
| 2021/08/24 | 1,015 | 1,054 | 1,015 | 1,041 | 15,700 |
| 2021/08/23 | 1,004 | 1,016 | 997 | 1,015 | 12,000 |
| 2021/08/20 | 1,018 | 1,025 | 996 | 1,002 | 21,000 |
| 2021/08/19 | 1,017 | 1,050 | 1,017 | 1,022 | 15,000 |
| 2021/08/18 | 999 | 1,030 | 993 | 1,024 | 18,500 |
| 2021/08/17 | 1,011 | 1,012 | 1,000 | 1,000 | 16,900 |
| 2021/08/16 | 1,035 | 1,036 | 1,011 | 1,012 | 17,100 |
| 2021/08/13 | 1,052 | 1,052 | 1,035 | 1,035 | 8,900 |
| 2021/08/12 | 1,068 | 1,071 | 1,053 | 1,057 | 14,500 |
| 2021/08/11 | 1,031 | 1,069 | 1,031 | 1,059 | 17,400 |
| 2021/08/10 | 1,008 | 1,032 | 1,007 | 1,031 | 12,600 |
| 2021/08/06 | 1,006 | 1,025 | 1,006 | 1,011 | 10,300 |
| 2021/08/05 | 1,003 | 1,015 | 1,002 | 1,006 | 15,300 |
| 2021/08/04 | 1,011 | 1,012 | 1,004 | 1,009 | 9,100 |
| 2021/08/03 | 1,011 | 1,021 | 1,010 | 1,015 | 10,500 |
| 2021/08/02 | 1,025 | 1,027 | 1,010 | 1,015 | 21,600 |
| 2021/07/30 | 1,041 | 1,041 | 1,021 | 1,022 | 14,600 |
| 2021/07/29 | 1,042 | 1,047 | 1,039 | 1,041 | 6,900 |
| 2021/07/28 | 1,063 | 1,063 | 1,035 | 1,040 | 20,400 |
| 2021/07/27 | 1,084 | 1,084 | 1,070 | 1,070 | 7,500 |
| 2021/07/26 | 1,081 | 1,091 | 1,074 | 1,075 | 9,700 |
| 2021/07/21 | 1,099 | 1,099 | 1,079 | 1,080 | 14,100 |
| 2021/07/20 | 1,092 | 1,101 | 1,086 | 1,088 | 18,400 |
| 2021/07/19 | 1,126 | 1,126 | 1,091 | 1,091 | 30,500 |
| 2021/07/16 | 1,133 | 1,145 | 1,126 | 1,130 | 20,500 |
| 2021/07/15 | 1,158 | 1,162 | 1,143 | 1,144 | 20,300 |
| 2021/07/14 | 1,153 | 1,182 | 1,152 | 1,160 | 55,500 |
| 2021/07/13 | 1,200 | 1,232 | 1,200 | 1,230 | 33,300 |
| 2021/07/12 | 1,198 | 1,201 | 1,190 | 1,193 | 9,700 |
| 2021/07/09 | 1,166 | 1,177 | 1,151 | 1,177 | 15,600 |
| 2021/07/08 | 1,205 | 1,205 | 1,170 | 1,178 | 13,800 |
| 2021/07/07 | 1,188 | 1,210 | 1,183 | 1,198 | 11,300 |
| 2021/07/06 | 1,180 | 1,203 | 1,180 | 1,198 | 19,900 |
| 2021/07/05 | 1,178 | 1,179 | 1,169 | 1,175 | 6,800 |
| 2021/07/02 | 1,164 | 1,175 | 1,164 | 1,170 | 4,400 |
| 2021/07/01 | 1,185 | 1,187 | 1,164 | 1,164 | 15,000 |
| 2021/06/30 | 1,189 | 1,190 | 1,175 | 1,176 | 10,000 |
| 2021/06/29 | 1,196 | 1,206 | 1,180 | 1,183 | 14,300 |
| 2021/06/28 | 1,192 | 1,200 | 1,179 | 1,195 | 14,700 |
| 2021/06/25 | 1,192 | 1,192 | 1,184 | 1,192 | 9,100 |
| 2021/06/24 | 1,193 | 1,196 | 1,175 | 1,185 | 25,100 |
| 2021/06/23 | 1,205 | 1,217 | 1,193 | 1,199 | 11,500 |
| 2021/06/22 | 1,200 | 1,212 | 1,192 | 1,205 | 9,800 |
| 2021/06/21 | 1,190 | 1,191 | 1,172 | 1,178 | 42,500 |
| 2021/06/18 | 1,249 | 1,264 | 1,216 | 1,219 | 24,200 |
| 2021/06/17 | 1,270 | 1,270 | 1,245 | 1,255 | 20,500 |
| 2021/06/16 | 1,280 | 1,283 | 1,267 | 1,276 | 19,000 |
| 2021/06/15 | 1,266 | 1,290 | 1,260 | 1,277 | 17,600 |
| 2021/06/14 | 1,260 | 1,281 | 1,258 | 1,266 | 17,900 |
| 2021/06/11 | 1,268 | 1,268 | 1,246 | 1,260 | 12,100 |
| 2021/06/10 | 1,271 | 1,271 | 1,245 | 1,245 | 11,800 |
| 2021/06/09 | 1,251 | 1,273 | 1,251 | 1,265 | 7,600 |
| 2021/06/08 | 1,245 | 1,260 | 1,245 | 1,249 | 11,900 |
| 2021/06/07 | 1,229 | 1,254 | 1,229 | 1,244 | 13,300 |
| 2021/06/04 | 1,229 | 1,236 | 1,212 | 1,222 | 16,500 |
| 2021/06/03 | 1,231 | 1,243 | 1,222 | 1,229 | 13,500 |
| 2021/06/02 | 1,227 | 1,260 | 1,225 | 1,230 | 17,600 |
| 2021/06/01 | 1,261 | 1,268 | 1,222 | 1,235 | 49,000 |
| 2021/05/31 | 1,248 | 1,318 | 1,224 | 1,260 | 172,200 |
| 2021/05/28 | 1,215 | 1,215 | 1,186 | 1,204 | 24,300 |
| 2021/05/27 | 1,230 | 1,230 | 1,206 | 1,215 | 16,700 |
| 2021/05/26 | 1,234 | 1,248 | 1,228 | 1,230 | 9,500 |
| 2021/05/25 | 1,252 | 1,252 | 1,230 | 1,240 | 14,600 |
| 2021/05/24 | 1,243 | 1,246 | 1,224 | 1,241 | 20,700 |
| 2021/05/21 | 1,239 | 1,254 | 1,236 | 1,243 | 11,400 |
| 2021/05/20 | 1,223 | 1,242 | 1,214 | 1,238 | 26,100 |
| 2021/05/19 | 1,200 | 1,222 | 1,163 | 1,214 | 64,600 |
| 2021/05/18 | 1,214 | 1,244 | 1,203 | 1,203 | 37,000 |
| 2021/05/17 | 1,281 | 1,291 | 1,215 | 1,221 | 54,600 |
| 2021/05/14 | 1,285 | 1,293 | 1,269 | 1,279 | 29,200 |
| 2021/05/13 | 1,270 | 1,300 | 1,258 | 1,270 | 38,800 |
| 2021/05/12 | 1,334 | 1,340 | 1,281 | 1,300 | 60,200 |
| 2021/05/11 | 1,325 | 1,357 | 1,320 | 1,340 | 34,500 |
| 2021/05/10 | 1,353 | 1,379 | 1,328 | 1,338 | 52,900 |
| 2021/05/07 | 1,410 | 1,444 | 1,354 | 1,360 | 131,600 |
| 2021/05/06 | 1,363 | 1,430 | 1,350 | 1,410 | 107,800 |
| 2021/04/30 | 1,329 | 1,347 | 1,311 | 1,333 | 39,500 |
| 2021/04/28 | 1,313 | 1,332 | 1,303 | 1,322 | 19,100 |
| 2021/04/27 | 1,330 | 1,351 | 1,309 | 1,313 | 22,900 |
| 2021/04/26 | 1,311 | 1,333 | 1,296 | 1,330 | 25,300 |
| 2021/04/23 | 1,268 | 1,315 | 1,264 | 1,306 | 33,500 |
| 2021/04/22 | 1,275 | 1,298 | 1,275 | 1,287 | 21,300 |
| 2021/04/21 | 1,285 | 1,285 | 1,249 | 1,272 | 50,300 |
| 2021/04/20 | 1,321 | 1,326 | 1,295 | 1,308 | 52,600 |
| 2021/04/19 | 1,379 | 1,387 | 1,340 | 1,345 | 70,300 |
| 2021/04/16 | 1,370 | 1,413 | 1,341 | 1,379 | 252,100 |
| 2021/04/15 | 1,304 | 1,325 | 1,279 | 1,284 | 113,900 |
| 2021/04/14 | 1,326 | 1,369 | 1,278 | 1,359 | 274,500 |
| 2021/04/13 | 1,221 | 1,241 | 1,212 | 1,236 | 32,300 |
| 2021/04/12 | 1,238 | 1,239 | 1,208 | 1,208 | 36,600 |
| 2021/04/09 | 1,250 | 1,258 | 1,236 | 1,254 | 27,900 |
| 2021/04/08 | 1,270 | 1,270 | 1,251 | 1,258 | 18,400 |
| 2021/04/07 | 1,262 | 1,290 | 1,254 | 1,270 | 30,100 |
| 2021/04/06 | 1,325 | 1,326 | 1,263 | 1,272 | 59,400 |
| 2021/04/05 | 1,347 | 1,347 | 1,313 | 1,320 | 33,600 |
| 2021/04/02 | 1,320 | 1,347 | 1,314 | 1,347 | 50,400 |
| 2021/04/01 | 1,355 | 1,355 | 1,315 | 1,320 | 38,900 |
| 2021/03/31 | 1,280 | 1,367 | 1,271 | 1,366 | 148,500 |
| 2021/03/30 | 1,265 | 1,268 | 1,240 | 1,264 | 14,700 |
| 2021/03/29 | 1,276 | 1,286 | 1,253 | 1,265 | 30,600 |
| 2021/03/26 | 1,249 | 1,260 | 1,237 | 1,247 | 16,700 |
| 2021/03/25 | 1,203 | 1,243 | 1,201 | 1,233 | 27,000 |
| 2021/03/24 | 1,240 | 1,240 | 1,201 | 1,205 | 40,200 |
| 2021/03/23 | 1,300 | 1,300 | 1,246 | 1,248 | 45,400 |
| 2021/03/22 | 1,295 | 1,310 | 1,266 | 1,293 | 76,800 |
| 2021/03/19 | 1,223 | 1,252 | 1,206 | 1,242 | 21,800 |
| 2021/03/18 | 1,221 | 1,238 | 1,218 | 1,223 | 13,800 |
| 2021/03/17 | 1,217 | 1,259 | 1,211 | 1,226 | 38,300 |
| 2021/03/16 | 1,233 | 1,233 | 1,214 | 1,217 | 12,000 |
| 2021/03/15 | 1,211 | 1,236 | 1,211 | 1,224 | 28,400 |
| 2021/03/12 | 1,172 | 1,231 | 1,167 | 1,220 | 77,100 |
| 2021/03/11 | 1,157 | 1,166 | 1,154 | 1,161 | 10,100 |
| 2021/03/10 | 1,156 | 1,172 | 1,148 | 1,157 | 20,500 |
| 2021/03/09 | 1,130 | 1,154 | 1,122 | 1,151 | 14,000 |
| 2021/03/08 | 1,141 | 1,155 | 1,128 | 1,130 | 16,900 |
| 2021/03/05 | 1,150 | 1,163 | 1,124 | 1,147 | 29,700 |
| 2021/03/04 | 1,168 | 1,173 | 1,147 | 1,152 | 29,400 |
| 2021/03/03 | 1,141 | 1,157 | 1,140 | 1,151 | 13,400 |
| 2021/03/02 | 1,180 | 1,188 | 1,142 | 1,147 | 27,200 |
| 2021/03/01 | 1,135 | 1,159 | 1,123 | 1,153 | 23,300 |
| 2021/02/26 | 1,120 | 1,148 | 1,097 | 1,134 | 49,500 |
| 2021/02/25 | 1,135 | 1,156 | 1,133 | 1,149 | 13,600 |
| 2021/02/24 | 1,144 | 1,190 | 1,131 | 1,135 | 55,500 |
| 2021/02/22 | 1,152 | 1,163 | 1,129 | 1,144 | 27,400 |
| 2021/02/19 | 1,151 | 1,151 | 1,105 | 1,122 | 27,900 |
| 2021/02/18 | 1,159 | 1,165 | 1,134 | 1,140 | 16,400 |
| 2021/02/17 | 1,155 | 1,173 | 1,149 | 1,159 | 19,400 |
| 2021/02/16 | 1,171 | 1,188 | 1,145 | 1,145 | 32,500 |
| 2021/02/15 | 1,196 | 1,199 | 1,164 | 1,199 | 44,400 |
| 2021/02/12 | 1,168 | 1,196 | 1,156 | 1,196 | 30,500 |
| 2021/02/10 | 1,152 | 1,175 | 1,149 | 1,163 | 26,700 |
| 2021/02/09 | 1,160 | 1,169 | 1,149 | 1,155 | 23,400 |
| 2021/02/08 | 1,189 | 1,189 | 1,152 | 1,160 | 21,100 |
| 2021/02/05 | 1,149 | 1,196 | 1,149 | 1,172 | 59,400 |
| 2021/02/04 | 1,136 | 1,162 | 1,136 | 1,155 | 26,800 |
| 2021/02/03 | 1,139 | 1,157 | 1,139 | 1,143 | 17,800 |
| 2021/02/02 | 1,102 | 1,131 | 1,094 | 1,129 | 18,000 |
| 2021/02/01 | 1,072 | 1,100 | 1,070 | 1,092 | 19,200 |
| 2021/01/29 | 1,115 | 1,124 | 1,080 | 1,085 | 23,900 |
| 2021/01/28 | 1,147 | 1,148 | 1,113 | 1,114 | 25,200 |
| 2021/01/27 | 1,147 | 1,163 | 1,147 | 1,160 | 12,300 |
| 2021/01/26 | 1,140 | 1,160 | 1,139 | 1,147 | 16,100 |
| 2021/01/25 | 1,168 | 1,168 | 1,134 | 1,152 | 24,900 |
| 2021/01/22 | 1,152 | 1,167 | 1,136 | 1,167 | 34,000 |
| 2021/01/21 | 1,123 | 1,155 | 1,110 | 1,143 | 38,000 |
| 2021/01/20 | 1,096 | 1,138 | 1,096 | 1,127 | 26,400 |
| 2021/01/19 | 1,078 | 1,117 | 1,073 | 1,107 | 30,400 |
| 2021/01/18 | 1,058 | 1,087 | 1,057 | 1,078 | 26,500 |
| 2021/01/15 | 1,065 | 1,079 | 1,055 | 1,073 | 27,400 |
| 2021/01/14 | 1,072 | 1,090 | 1,057 | 1,071 | 43,700 |
| 2021/01/13 | 1,071 | 1,093 | 1,068 | 1,090 | 40,900 |
| 2021/01/12 | 1,088 | 1,102 | 1,082 | 1,097 | 28,800 |
| 2021/01/08 | 1,092 | 1,110 | 1,088 | 1,110 | 25,800 |
| 2021/01/07 | 1,115 | 1,118 | 1,100 | 1,102 | 22,400 |
| 2021/01/06 | 1,095 | 1,126 | 1,095 | 1,115 | 20,800 |
| 2021/01/05 | 1,116 | 1,116 | 1,081 | 1,092 | 25,900 |
| 2021/01/04 | 1,120 | 1,120 | 1,070 | 1,108 | 22,400 |