エラン(6099)の株価時系列情報
エラン(6099)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,431 | 1,450 | 1,390 | 1,390 | 93,900 |
| 2015/12/29 | 1,371 | 1,486 | 1,349 | 1,459 | 187,500 |
| 2015/12/28 | 1,336 | 1,350 | 1,302 | 1,341 | 31,800 |
| 2015/12/25 | 1,347 | 1,350 | 1,290 | 1,295 | 97,700 |
| 2015/12/24 | 1,350 | 1,353 | 1,309 | 1,343 | 90,600 |
| 2015/12/22 | 1,407 | 1,407 | 1,368 | 1,373 | 20,500 |
| 2015/12/21 | 1,414 | 1,426 | 1,379 | 1,408 | 15,800 |
| 2015/12/18 | 1,430 | 1,439 | 1,405 | 1,428 | 17,500 |
| 2015/12/17 | 1,419 | 1,419 | 1,400 | 1,417 | 18,500 |
| 2015/12/16 | 1,385 | 1,414 | 1,362 | 1,362 | 34,600 |
| 2015/12/15 | 1,373 | 1,400 | 1,325 | 1,325 | 20,100 |
| 2015/12/14 | 1,386 | 1,416 | 1,371 | 1,373 | 23,700 |
| 2015/12/11 | 1,409 | 1,427 | 1,380 | 1,416 | 45,700 |
| 2015/12/10 | 1,431 | 1,450 | 1,406 | 1,406 | 24,800 |
| 2015/12/09 | 1,445 | 1,450 | 1,425 | 1,431 | 50,200 |
| 2015/12/08 | 1,502 | 1,515 | 1,472 | 1,472 | 43,200 |
| 2015/12/07 | 1,560 | 1,561 | 1,473 | 1,521 | 76,400 |
| 2015/12/04 | 1,570 | 1,600 | 1,570 | 1,570 | 28,300 |
| 2015/12/03 | 1,636 | 1,651 | 1,620 | 1,626 | 16,300 |
| 2015/12/02 | 1,683 | 1,683 | 1,630 | 1,635 | 18,700 |
| 2015/12/01 | 1,679 | 1,683 | 1,609 | 1,659 | 23,800 |
| 2015/11/30 | 1,630 | 1,679 | 1,578 | 1,679 | 45,400 |
| 2015/11/27 | 1,688 | 1,693 | 1,658 | 1,670 | 43,900 |
| 2015/11/26 | 1,627 | 1,694 | 1,597 | 1,658 | 104,500 |
| 2015/11/25 | 1,498 | 1,610 | 1,498 | 1,580 | 85,800 |
| 2015/11/24 | 1,439 | 1,493 | 1,436 | 1,489 | 26,100 |
| 2015/11/20 | 1,434 | 1,440 | 1,430 | 1,433 | 18,100 |
| 2015/11/19 | 1,398 | 1,436 | 1,395 | 1,432 | 30,200 |
| 2015/11/18 | 1,380 | 1,388 | 1,374 | 1,386 | 12,300 |
| 2015/11/17 | 1,366 | 1,385 | 1,362 | 1,370 | 11,700 |
| 2015/11/16 | 1,362 | 1,362 | 1,331 | 1,349 | 19,700 |
| 2015/11/13 | 1,382 | 1,382 | 1,360 | 1,362 | 9,100 |
| 2015/11/12 | 1,375 | 1,375 | 1,356 | 1,360 | 10,100 |
| 2015/11/11 | 1,400 | 1,400 | 1,370 | 1,375 | 27,800 |
| 2015/11/10 | 1,372 | 1,392 | 1,367 | 1,376 | 13,200 |
| 2015/11/09 | 1,403 | 1,406 | 1,354 | 1,398 | 25,800 |
| 2015/11/06 | 1,403 | 1,405 | 1,377 | 1,398 | 27,800 |
| 2015/11/05 | 1,339 | 1,399 | 1,330 | 1,398 | 41,200 |
| 2015/11/04 | 1,305 | 1,337 | 1,303 | 1,335 | 26,800 |
| 2015/11/02 | 1,297 | 1,307 | 1,296 | 1,302 | 12,700 |
| 2015/10/30 | 1,296 | 1,302 | 1,293 | 1,294 | 21,800 |
| 2015/10/29 | 1,291 | 1,305 | 1,290 | 1,295 | 94,500 |
| 2015/10/28 | 1,353 | 1,370 | 1,316 | 1,318 | 21,000 |
| 2015/10/27 | 1,400 | 1,403 | 1,370 | 1,383 | 11,500 |
| 2015/10/26 | 1,425 | 1,425 | 1,396 | 1,403 | 11,700 |
| 2015/10/23 | 1,406 | 1,440 | 1,406 | 1,411 | 13,800 |
| 2015/10/22 | 1,381 | 1,435 | 1,370 | 1,405 | 12,300 |
| 2015/10/21 | 1,455 | 1,470 | 1,410 | 1,411 | 22,700 |
| 2015/10/20 | 1,345 | 1,480 | 1,332 | 1,449 | 24,000 |
| 2015/10/19 | 1,331 | 1,350 | 1,303 | 1,326 | 16,200 |
| 2015/10/16 | 1,385 | 1,398 | 1,322 | 1,350 | 31,800 |
| 2015/10/15 | 1,290 | 1,498 | 1,281 | 1,408 | 173,600 |
| 2015/10/14 | 1,237 | 1,237 | 1,204 | 1,204 | 2,100 |
| 2015/10/13 | 1,205 | 1,238 | 1,197 | 1,238 | 10,300 |
| 2015/10/09 | 1,207 | 1,212 | 1,200 | 1,210 | 6,900 |
| 2015/10/08 | 1,217 | 1,222 | 1,210 | 1,210 | 1,500 |
| 2015/10/07 | 1,230 | 1,253 | 1,211 | 1,230 | 3,500 |
| 2015/10/06 | 1,230 | 1,250 | 1,230 | 1,237 | 12,200 |
| 2015/10/05 | 1,228 | 1,237 | 1,191 | 1,220 | 7,400 |
| 2015/10/02 | 1,200 | 1,216 | 1,188 | 1,201 | 3,100 |
| 2015/10/01 | 1,220 | 1,220 | 1,186 | 1,197 | 5,900 |
| 2015/09/30 | 1,220 | 1,234 | 1,191 | 1,231 | 8,400 |
| 2015/09/29 | 1,200 | 1,200 | 1,161 | 1,162 | 6,300 |
| 2015/09/28 | 1,225 | 1,225 | 1,210 | 1,224 | 3,000 |
| 2015/09/25 | 1,182 | 1,215 | 1,182 | 1,215 | 3,000 |
| 2015/09/24 | 1,183 | 1,203 | 1,176 | 1,203 | 1,800 |
| 2015/09/18 | 1,197 | 1,225 | 1,186 | 1,225 | 6,000 |
| 2015/09/17 | 1,199 | 1,210 | 1,182 | 1,185 | 5,900 |
| 2015/09/16 | 1,210 | 1,210 | 1,190 | 1,209 | 6,500 |
| 2015/09/15 | 1,200 | 1,207 | 1,194 | 1,205 | 2,400 |
| 2015/09/14 | 1,200 | 1,200 | 1,176 | 1,180 | 9,000 |
| 2015/09/11 | 1,170 | 1,196 | 1,166 | 1,196 | 3,600 |
| 2015/09/10 | 1,134 | 1,167 | 1,107 | 1,143 | 2,300 |
| 2015/09/09 | 1,155 | 1,184 | 1,149 | 1,160 | 8,500 |
| 2015/09/08 | 1,148 | 1,148 | 1,105 | 1,110 | 4,000 |
| 2015/09/07 | 1,126 | 1,150 | 1,070 | 1,134 | 14,000 |
| 2015/09/04 | 1,234 | 1,234 | 1,120 | 1,150 | 23,600 |
| 2015/09/03 | 1,270 | 1,278 | 1,230 | 1,252 | 5,200 |
| 2015/09/02 | 1,161 | 1,242 | 1,161 | 1,230 | 9,200 |
| 2015/09/01 | 1,225 | 1,259 | 1,214 | 1,214 | 11,400 |
| 2015/08/31 | 1,230 | 1,250 | 1,227 | 1,241 | 6,800 |
| 2015/08/28 | 1,231 | 1,267 | 1,229 | 1,241 | 14,600 |
| 2015/08/27 | 1,200 | 1,229 | 1,195 | 1,207 | 15,000 |
| 2015/08/26 | 1,120 | 1,173 | 1,100 | 1,165 | 18,200 |
| 2015/08/25 | 1,070 | 1,180 | 1,014 | 1,050 | 55,700 |
| 2015/08/24 | 1,250 | 1,250 | 1,080 | 1,100 | 59,500 |
| 2015/08/21 | 1,275 | 1,288 | 1,250 | 1,252 | 25,800 |
| 2015/08/20 | 1,394 | 1,394 | 1,280 | 1,291 | 34,700 |
| 2015/08/19 | 1,393 | 1,394 | 1,363 | 1,364 | 10,400 |
| 2015/08/18 | 1,404 | 1,409 | 1,393 | 1,400 | 6,000 |
| 2015/08/17 | 1,429 | 1,429 | 1,376 | 1,404 | 12,100 |
| 2015/08/14 | 1,410 | 1,430 | 1,410 | 1,413 | 2,900 |
| 2015/08/13 | 1,441 | 1,441 | 1,380 | 1,419 | 15,100 |
| 2015/08/12 | 1,470 | 1,470 | 1,448 | 1,453 | 9,800 |
| 2015/08/11 | 1,461 | 1,490 | 1,440 | 1,490 | 40,400 |
| 2015/08/10 | 1,398 | 1,450 | 1,398 | 1,432 | 11,300 |
| 2015/08/07 | 1,438 | 1,438 | 1,390 | 1,390 | 9,000 |
| 2015/08/06 | 1,450 | 1,450 | 1,407 | 1,408 | 5,700 |
| 2015/08/05 | 1,413 | 1,429 | 1,401 | 1,415 | 4,200 |
| 2015/08/04 | 1,438 | 1,470 | 1,421 | 1,427 | 25,300 |
| 2015/08/03 | 1,449 | 1,449 | 1,393 | 1,426 | 4,800 |
| 2015/07/31 | 1,387 | 1,440 | 1,374 | 1,413 | 8,500 |
| 2015/07/30 | 1,344 | 1,374 | 1,342 | 1,357 | 11,700 |
| 2015/07/29 | 1,377 | 1,400 | 1,350 | 1,355 | 23,300 |
| 2015/07/28 | 1,399 | 1,424 | 1,395 | 1,407 | 3,500 |
| 2015/07/27 | 1,450 | 1,450 | 1,374 | 1,398 | 10,400 |
| 2015/07/24 | 1,439 | 1,442 | 1,427 | 1,439 | 9,900 |
| 2015/07/23 | 1,410 | 1,445 | 1,401 | 1,425 | 8,400 |
| 2015/07/22 | 1,429 | 1,439 | 1,411 | 1,417 | 19,500 |
| 2015/07/21 | 1,475 | 1,477 | 1,448 | 1,452 | 13,900 |
| 2015/07/17 | 1,498 | 1,498 | 1,470 | 1,474 | 16,900 |
| 2015/07/16 | 1,480 | 1,500 | 1,461 | 1,494 | 26,700 |
| 2015/07/15 | 1,466 | 1,470 | 1,450 | 1,450 | 5,200 |
| 2015/07/14 | 1,445 | 1,475 | 1,400 | 1,466 | 14,200 |
| 2015/07/13 | 1,367 | 1,465 | 1,367 | 1,415 | 17,200 |
| 2015/07/10 | 1,420 | 1,430 | 1,385 | 1,396 | 9,700 |
| 2015/07/09 | 1,400 | 1,450 | 1,301 | 1,450 | 34,500 |
| 2015/07/08 | 1,420 | 1,480 | 1,420 | 1,460 | 48,700 |
| 2015/07/07 | 1,406 | 1,418 | 1,395 | 1,416 | 34,800 |
| 2015/07/06 | 1,360 | 1,419 | 1,332 | 1,403 | 27,200 |
| 2015/07/03 | 1,350 | 1,420 | 1,350 | 1,391 | 50,300 |
| 2015/07/02 | 1,389 | 1,397 | 1,338 | 1,343 | 23,500 |
| 2015/07/01 | 1,380 | 1,380 | 1,322 | 1,360 | 61,200 |
| 2015/06/30 | 1,240 | 1,331 | 1,231 | 1,300 | 77,400 |
| 2015/06/29 | 1,178 | 1,210 | 1,165 | 1,189 | 7,800 |
| 2015/06/26 | 1,215 | 1,235 | 1,200 | 1,212 | 4,200 |
| 2015/06/26 | 1 -> 2.00 分割 | ||||
| 2015/06/25 | 2,408 | 2,430 | 2,390 | 2,424 | 5,200 |
| 2015/06/24 | 2,425 | 2,448 | 2,401 | 2,430 | 5,500 |
| 2015/06/23 | 2,462 | 2,462 | 2,421 | 2,425 | 3,800 |
| 2015/06/22 | 2,465 | 2,480 | 2,401 | 2,421 | 9,000 |
| 2015/06/19 | 2,400 | 2,437 | 2,400 | 2,437 | 7,000 |
| 2015/06/18 | 2,351 | 2,411 | 2,351 | 2,392 | 6,400 |
| 2015/06/17 | 2,448 | 2,458 | 2,354 | 2,372 | 30,200 |
| 2015/06/16 | 2,330 | 2,330 | 2,312 | 2,312 | 2,500 |
| 2015/06/15 | 2,330 | 2,330 | 2,315 | 2,324 | 2,100 |
| 2015/06/12 | 2,320 | 2,330 | 2,315 | 2,320 | 1,300 |
| 2015/06/11 | 2,344 | 2,344 | 2,320 | 2,320 | 1,300 |
| 2015/06/10 | 2,349 | 2,349 | 2,306 | 2,307 | 1,900 |
| 2015/06/09 | 2,350 | 2,353 | 2,320 | 2,349 | 3,900 |
| 2015/06/08 | 2,365 | 2,365 | 2,346 | 2,349 | 4,500 |
| 2015/06/05 | 2,305 | 2,379 | 2,300 | 2,330 | 5,000 |
| 2015/06/04 | 2,320 | 2,339 | 2,302 | 2,305 | 5,400 |
| 2015/06/03 | 2,306 | 2,318 | 2,306 | 2,312 | 3,400 |
| 2015/06/02 | 2,346 | 2,350 | 2,320 | 2,333 | 13,800 |
| 2015/06/01 | 2,379 | 2,380 | 2,356 | 2,379 | 5,400 |
| 2015/05/29 | 2,405 | 2,419 | 2,392 | 2,395 | 3,800 |
| 2015/05/28 | 2,420 | 2,420 | 2,392 | 2,405 | 5,000 |
| 2015/05/27 | 2,449 | 2,449 | 2,411 | 2,420 | 5,100 |
| 2015/05/26 | 2,400 | 2,450 | 2,400 | 2,443 | 6,500 |
| 2015/05/25 | 2,530 | 2,550 | 2,380 | 2,400 | 28,500 |
| 2015/05/22 | 2,673 | 2,700 | 2,490 | 2,500 | 74,900 |
| 2015/05/21 | 2,382 | 2,390 | 2,368 | 2,373 | 4,100 |
| 2015/05/20 | 2,375 | 2,382 | 2,363 | 2,380 | 4,400 |
| 2015/05/19 | 2,350 | 2,365 | 2,332 | 2,363 | 4,100 |
| 2015/05/18 | 2,330 | 2,392 | 2,330 | 2,350 | 12,900 |
| 2015/05/15 | 2,274 | 2,280 | 2,232 | 2,280 | 4,800 |
| 2015/05/14 | 2,230 | 2,230 | 2,221 | 2,224 | 1,800 |
| 2015/05/13 | 2,215 | 2,250 | 2,215 | 2,225 | 16,300 |
| 2015/05/12 | 2,205 | 2,250 | 2,205 | 2,249 | 6,300 |
| 2015/05/11 | 2,205 | 2,252 | 2,202 | 2,252 | 7,900 |
| 2015/05/08 | 2,260 | 2,260 | 2,225 | 2,226 | 9,200 |
| 2015/05/07 | 2,300 | 2,300 | 2,253 | 2,254 | 5,600 |
| 2015/05/01 | 2,379 | 2,379 | 2,261 | 2,314 | 5,800 |
| 2015/04/30 | 2,383 | 2,400 | 2,376 | 2,388 | 8,900 |
| 2015/04/28 | 2,370 | 2,385 | 2,370 | 2,383 | 10,100 |
| 2015/04/27 | 2,340 | 2,392 | 2,340 | 2,360 | 6,600 |
| 2015/04/24 | 2,289 | 2,384 | 2,288 | 2,335 | 11,000 |
| 2015/04/23 | 2,260 | 2,283 | 2,256 | 2,273 | 5,500 |
| 2015/04/22 | 2,260 | 2,270 | 2,251 | 2,252 | 2,100 |
| 2015/04/21 | 2,262 | 2,263 | 2,251 | 2,251 | 3,000 |
| 2015/04/20 | 2,255 | 2,290 | 2,251 | 2,251 | 3,200 |
| 2015/04/17 | 2,271 | 2,290 | 2,253 | 2,253 | 5,500 |
| 2015/04/16 | 2,255 | 2,291 | 2,255 | 2,270 | 1,500 |
| 2015/04/15 | 2,257 | 2,273 | 2,255 | 2,255 | 1,700 |
| 2015/04/14 | 2,270 | 2,270 | 2,253 | 2,253 | 2,900 |
| 2015/04/13 | 2,260 | 2,290 | 2,251 | 2,290 | 1,500 |
| 2015/04/10 | 2,250 | 2,285 | 2,250 | 2,285 | 3,800 |
| 2015/04/09 | 2,251 | 2,275 | 2,246 | 2,275 | 2,300 |
| 2015/04/08 | 2,259 | 2,269 | 2,247 | 2,248 | 2,700 |
| 2015/04/07 | 2,294 | 2,294 | 2,259 | 2,259 | 900 |
| 2015/04/06 | 2,295 | 2,295 | 2,275 | 2,276 | 1,100 |
| 2015/04/03 | 2,261 | 2,263 | 2,255 | 2,256 | 2,400 |
| 2015/04/02 | 2,290 | 2,299 | 2,260 | 2,273 | 6,000 |
| 2015/04/01 | 2,311 | 2,361 | 2,290 | 2,310 | 2,700 |
| 2015/03/31 | 2,429 | 2,429 | 2,300 | 2,320 | 5,400 |
| 2015/03/30 | 2,484 | 2,484 | 2,319 | 2,399 | 6,500 |
| 2015/03/27 | 2,370 | 2,500 | 2,355 | 2,434 | 9,700 |
| 2015/03/26 | 2,360 | 2,396 | 2,290 | 2,330 | 5,100 |
| 2015/03/25 | 2,315 | 2,400 | 2,272 | 2,310 | 13,000 |
| 2015/03/24 | 2,240 | 2,330 | 2,210 | 2,265 | 14,000 |
| 2015/03/23 | 2,241 | 2,289 | 2,241 | 2,242 | 2,300 |
| 2015/03/20 | 2,233 | 2,300 | 2,231 | 2,241 | 6,500 |
| 2015/03/19 | 2,340 | 2,340 | 2,200 | 2,232 | 5,400 |
| 2015/03/18 | 2,330 | 2,340 | 2,330 | 2,335 | 1,500 |
| 2015/03/17 | 2,358 | 2,358 | 2,330 | 2,330 | 2,100 |
| 2015/03/16 | 2,351 | 2,351 | 2,338 | 2,341 | 1,300 |
| 2015/03/13 | 2,393 | 2,393 | 2,350 | 2,385 | 2,300 |
| 2015/03/12 | 2,400 | 2,400 | 2,393 | 2,393 | 3,000 |
| 2015/03/11 | 2,385 | 2,385 | 2,380 | 2,380 | 700 |
| 2015/03/10 | 2,418 | 2,421 | 2,372 | 2,414 | 2,200 |
| 2015/03/09 | 2,370 | 2,419 | 2,370 | 2,381 | 1,000 |
| 2015/03/06 | 2,390 | 2,395 | 2,366 | 2,366 | 1,800 |
| 2015/03/05 | 2,400 | 2,400 | 2,396 | 2,396 | 600 |
| 2015/03/04 | 2,375 | 2,402 | 2,350 | 2,401 | 1,500 |
| 2015/03/03 | 2,420 | 2,421 | 2,380 | 2,385 | 2,800 |
| 2015/03/02 | 2,500 | 2,500 | 2,405 | 2,405 | 800 |
| 2015/02/27 | 2,460 | 2,529 | 2,460 | 2,490 | 7,800 |
| 2015/02/26 | 2,340 | 2,469 | 2,338 | 2,455 | 11,500 |
| 2015/02/25 | 2,388 | 2,388 | 2,340 | 2,344 | 8,000 |
| 2015/02/24 | 2,388 | 2,391 | 2,387 | 2,388 | 2,700 |
| 2015/02/23 | 2,426 | 2,426 | 2,386 | 2,387 | 3,900 |
| 2015/02/20 | 2,440 | 2,440 | 2,420 | 2,422 | 2,500 |
| 2015/02/19 | 2,450 | 2,454 | 2,391 | 2,441 | 5,300 |
| 2015/02/18 | 2,470 | 2,470 | 2,390 | 2,391 | 5,200 |
| 2015/02/17 | 2,569 | 2,569 | 2,480 | 2,480 | 4,600 |
| 2015/02/16 | 2,573 | 2,598 | 2,533 | 2,538 | 3,600 |
| 2015/02/13 | 2,550 | 2,570 | 2,500 | 2,570 | 10,200 |
| 2015/02/12 | 2,502 | 2,597 | 2,502 | 2,585 | 3,900 |
| 2015/02/10 | 2,457 | 2,520 | 2,457 | 2,481 | 2,000 |
| 2015/02/09 | 2,488 | 2,501 | 2,450 | 2,468 | 1,000 |
| 2015/02/06 | 2,500 | 2,580 | 2,439 | 2,440 | 3,400 |
| 2015/02/05 | 2,421 | 2,500 | 2,421 | 2,477 | 1,600 |
| 2015/02/04 | 2,428 | 2,550 | 2,428 | 2,471 | 1,500 |
| 2015/02/03 | 2,580 | 2,580 | 2,451 | 2,451 | 1,000 |
| 2015/02/02 | 2,600 | 2,679 | 2,594 | 2,601 | 3,400 |
| 2015/01/30 | 2,765 | 2,765 | 2,700 | 2,735 | 3,700 |
| 2015/01/29 | 2,663 | 2,761 | 2,663 | 2,725 | 8,500 |
| 2015/01/28 | 2,550 | 2,870 | 2,550 | 2,763 | 33,200 |
| 2015/01/27 | 2,450 | 2,496 | 2,440 | 2,496 | 9,000 |
| 2015/01/26 | 2,328 | 2,436 | 2,283 | 2,436 | 6,900 |
| 2015/01/23 | 2,316 | 2,321 | 2,313 | 2,313 | 1,500 |
| 2015/01/22 | 2,340 | 2,340 | 2,325 | 2,338 | 1,000 |
| 2015/01/21 | 2,316 | 2,345 | 2,316 | 2,320 | 1,900 |
| 2015/01/20 | 2,350 | 2,351 | 2,302 | 2,321 | 2,500 |
| 2015/01/19 | 2,449 | 2,449 | 2,350 | 2,350 | 6,200 |
| 2015/01/16 | 2,381 | 2,415 | 2,381 | 2,415 | 7,900 |
| 2015/01/15 | 2,400 | 2,418 | 2,351 | 2,381 | 7,400 |
| 2015/01/14 | 2,600 | 2,601 | 2,450 | 2,450 | 9,200 |
| 2015/01/13 | 2,616 | 2,632 | 2,562 | 2,562 | 4,900 |
| 2015/01/09 | 2,765 | 2,772 | 2,650 | 2,685 | 10,300 |
| 2015/01/08 | 2,895 | 2,929 | 2,754 | 2,826 | 26,500 |
| 2015/01/07 | 2,650 | 2,830 | 2,636 | 2,795 | 35,300 |
| 2015/01/06 | 2,426 | 2,638 | 2,411 | 2,634 | 14,400 |
| 2015/01/05 | 2,346 | 2,500 | 2,346 | 2,499 | 10,100 |