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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,120 | 1,120 | 1,094 | 1,110 | 112,900 |
| 2021/12/29 | 1,117 | 1,141 | 1,106 | 1,132 | 101,200 |
| 2021/12/28 | 1,111 | 1,127 | 1,101 | 1,127 | 179,800 |
| 2021/12/27 | 1,151 | 1,151 | 1,109 | 1,110 | 139,100 |
| 2021/12/24 | 1,155 | 1,163 | 1,143 | 1,145 | 87,100 |
| 2021/12/23 | 1,155 | 1,155 | 1,137 | 1,140 | 85,800 |
| 2021/12/22 | 1,155 | 1,158 | 1,135 | 1,145 | 84,400 |
| 2021/12/21 | 1,126 | 1,168 | 1,124 | 1,154 | 161,800 |
| 2021/12/20 | 1,131 | 1,141 | 1,101 | 1,108 | 147,000 |
| 2021/12/17 | 1,205 | 1,205 | 1,144 | 1,157 | 252,000 |
| 2021/12/16 | 1,230 | 1,230 | 1,203 | 1,211 | 117,200 |
| 2021/12/15 | 1,220 | 1,231 | 1,209 | 1,224 | 66,000 |
| 2021/12/14 | 1,245 | 1,245 | 1,211 | 1,216 | 76,000 |
| 2021/12/13 | 1,252 | 1,260 | 1,233 | 1,240 | 56,200 |
| 2021/12/10 | 1,287 | 1,289 | 1,243 | 1,253 | 60,700 |
| 2021/12/09 | 1,283 | 1,309 | 1,273 | 1,283 | 115,800 |
| 2021/12/08 | 1,280 | 1,282 | 1,267 | 1,271 | 101,300 |
| 2021/12/07 | 1,242 | 1,253 | 1,227 | 1,253 | 135,400 |
| 2021/12/06 | 1,232 | 1,239 | 1,216 | 1,228 | 83,200 |
| 2021/12/03 | 1,210 | 1,224 | 1,205 | 1,224 | 95,200 |
| 2021/12/02 | 1,215 | 1,234 | 1,203 | 1,203 | 102,400 |
| 2021/12/01 | 1,250 | 1,250 | 1,210 | 1,225 | 108,100 |
| 2021/11/30 | 1,270 | 1,292 | 1,239 | 1,239 | 192,100 |
| 2021/11/29 | 1,255 | 1,280 | 1,240 | 1,252 | 155,800 |
| 2021/11/26 | 1,330 | 1,350 | 1,265 | 1,285 | 251,500 |
| 2021/11/25 | 1,273 | 1,338 | 1,271 | 1,330 | 378,100 |
| 2021/11/24 | 1,283 | 1,287 | 1,236 | 1,248 | 127,500 |
| 2021/11/22 | 1,251 | 1,304 | 1,251 | 1,291 | 191,200 |
| 2021/11/19 | 1,243 | 1,243 | 1,212 | 1,230 | 98,500 |
| 2021/11/18 | 1,235 | 1,255 | 1,213 | 1,251 | 93,000 |
| 2021/11/17 | 1,285 | 1,288 | 1,225 | 1,225 | 100,700 |
| 2021/11/16 | 1,312 | 1,314 | 1,271 | 1,277 | 153,400 |
| 2021/11/15 | 1,267 | 1,315 | 1,267 | 1,315 | 156,800 |
| 2021/11/12 | 1,285 | 1,331 | 1,268 | 1,273 | 368,300 |
| 2021/11/11 | 1,205 | 1,292 | 1,197 | 1,255 | 414,600 |
| 2021/11/10 | 1,214 | 1,221 | 1,199 | 1,206 | 69,200 |
| 2021/11/09 | 1,236 | 1,245 | 1,206 | 1,218 | 99,000 |
| 2021/11/08 | 1,248 | 1,248 | 1,234 | 1,239 | 57,100 |
| 2021/11/05 | 1,259 | 1,259 | 1,236 | 1,247 | 60,700 |
| 2021/11/04 | 1,255 | 1,263 | 1,246 | 1,263 | 69,900 |
| 2021/11/02 | 1,229 | 1,249 | 1,229 | 1,238 | 52,600 |
| 2021/11/01 | 1,228 | 1,251 | 1,228 | 1,241 | 64,200 |
| 2021/10/29 | 1,236 | 1,250 | 1,226 | 1,230 | 81,800 |
| 2021/10/28 | 1,235 | 1,261 | 1,233 | 1,242 | 101,300 |
| 2021/10/27 | 1,235 | 1,244 | 1,218 | 1,234 | 58,100 |
| 2021/10/26 | 1,259 | 1,265 | 1,233 | 1,235 | 58,400 |
| 2021/10/25 | 1,243 | 1,257 | 1,232 | 1,254 | 91,900 |
| 2021/10/22 | 1,222 | 1,254 | 1,221 | 1,232 | 78,000 |
| 2021/10/21 | 1,250 | 1,256 | 1,227 | 1,228 | 84,100 |
| 2021/10/20 | 1,261 | 1,272 | 1,250 | 1,250 | 103,900 |
| 2021/10/19 | 1,211 | 1,257 | 1,211 | 1,249 | 126,600 |
| 2021/10/18 | 1,238 | 1,238 | 1,202 | 1,212 | 64,700 |
| 2021/10/15 | 1,236 | 1,246 | 1,228 | 1,241 | 114,400 |
| 2021/10/14 | 1,187 | 1,217 | 1,187 | 1,216 | 183,100 |
| 2021/10/13 | 1,180 | 1,192 | 1,170 | 1,180 | 116,800 |
| 2021/10/12 | 1,212 | 1,218 | 1,184 | 1,188 | 117,500 |
| 2021/10/11 | 1,186 | 1,219 | 1,167 | 1,217 | 236,300 |
| 2021/10/08 | 1,203 | 1,212 | 1,186 | 1,186 | 196,000 |
| 2021/10/07 | 1,223 | 1,230 | 1,185 | 1,190 | 253,100 |
| 2021/10/06 | 1,255 | 1,261 | 1,209 | 1,213 | 158,800 |
| 2021/10/05 | 1,270 | 1,279 | 1,224 | 1,230 | 184,400 |
| 2021/10/04 | 1,274 | 1,295 | 1,260 | 1,290 | 184,300 |
| 2021/10/01 | 1,300 | 1,300 | 1,264 | 1,266 | 176,800 |
| 2021/09/30 | 1,262 | 1,307 | 1,252 | 1,300 | 327,400 |
| 2021/09/29 | 1,214 | 1,225 | 1,201 | 1,221 | 107,700 |
| 2021/09/28 | 1,272 | 1,274 | 1,222 | 1,234 | 182,300 |
| 2021/09/27 | 1,278 | 1,293 | 1,268 | 1,277 | 133,000 |
| 2021/09/24 | 1,248 | 1,276 | 1,244 | 1,274 | 171,200 |
| 2021/09/22 | 1,246 | 1,246 | 1,218 | 1,218 | 107,100 |
| 2021/09/21 | 1,212 | 1,252 | 1,210 | 1,232 | 161,200 |
| 2021/09/17 | 1,262 | 1,281 | 1,254 | 1,280 | 124,100 |
| 2021/09/16 | 1,290 | 1,300 | 1,261 | 1,270 | 111,000 |
| 2021/09/15 | 1,289 | 1,314 | 1,284 | 1,290 | 169,000 |
| 2021/09/14 | 1,328 | 1,337 | 1,305 | 1,317 | 181,000 |
| 2021/09/13 | 1,317 | 1,323 | 1,296 | 1,305 | 132,200 |
| 2021/09/10 | 1,303 | 1,336 | 1,295 | 1,336 | 143,300 |
| 2021/09/09 | 1,310 | 1,327 | 1,295 | 1,312 | 100,500 |
| 2021/09/08 | 1,313 | 1,328 | 1,301 | 1,314 | 138,200 |
| 2021/09/07 | 1,361 | 1,361 | 1,303 | 1,314 | 227,200 |
| 2021/09/06 | 1,365 | 1,365 | 1,331 | 1,360 | 130,100 |
| 2021/09/03 | 1,326 | 1,350 | 1,317 | 1,340 | 250,700 |
| 2021/09/02 | 1,325 | 1,343 | 1,314 | 1,335 | 243,400 |
| 2021/09/01 | 1,305 | 1,348 | 1,297 | 1,323 | 319,700 |
| 2021/08/31 | 1,245 | 1,293 | 1,234 | 1,286 | 285,300 |
| 2021/08/30 | 1,254 | 1,256 | 1,225 | 1,254 | 215,800 |
| 2021/08/27 | 1,199 | 1,254 | 1,191 | 1,239 | 381,100 |
| 2021/08/26 | 1,201 | 1,209 | 1,176 | 1,188 | 205,400 |
| 2021/08/25 | 1,157 | 1,190 | 1,154 | 1,188 | 238,000 |
| 2021/08/24 | 1,116 | 1,142 | 1,116 | 1,137 | 125,600 |
| 2021/08/23 | 1,110 | 1,129 | 1,104 | 1,112 | 104,600 |
| 2021/08/20 | 1,093 | 1,127 | 1,093 | 1,105 | 164,400 |
| 2021/08/19 | 1,093 | 1,111 | 1,081 | 1,092 | 260,800 |
| 2021/08/18 | 1,039 | 1,101 | 1,038 | 1,100 | 275,100 |
| 2021/08/17 | 1,064 | 1,068 | 1,028 | 1,029 | 397,400 |
| 2021/08/16 | 1,125 | 1,128 | 1,063 | 1,076 | 327,300 |
| 2021/08/13 | 1,131 | 1,131 | 1,081 | 1,118 | 290,700 |
| 2021/08/12 | 1,161 | 1,193 | 1,111 | 1,127 | 395,500 |
| 2021/08/11 | 1,179 | 1,181 | 1,157 | 1,161 | 141,000 |
| 2021/08/10 | 1,166 | 1,189 | 1,166 | 1,177 | 134,100 |
| 2021/08/06 | 1,188 | 1,192 | 1,161 | 1,163 | 142,800 |
| 2021/08/05 | 1,179 | 1,193 | 1,173 | 1,181 | 98,700 |
| 2021/08/04 | 1,189 | 1,192 | 1,177 | 1,182 | 128,800 |
| 2021/08/03 | 1,196 | 1,207 | 1,186 | 1,191 | 100,200 |
| 2021/08/02 | 1,188 | 1,191 | 1,178 | 1,187 | 64,600 |
| 2021/07/30 | 1,183 | 1,191 | 1,170 | 1,187 | 179,900 |
| 2021/07/29 | 1,193 | 1,198 | 1,186 | 1,190 | 60,000 |
| 2021/07/28 | 1,193 | 1,193 | 1,179 | 1,183 | 92,300 |
| 2021/07/27 | 1,214 | 1,214 | 1,190 | 1,196 | 121,800 |
| 2021/07/26 | 1,228 | 1,237 | 1,217 | 1,219 | 104,200 |
| 2021/07/21 | 1,204 | 1,211 | 1,195 | 1,198 | 102,800 |
| 2021/07/20 | 1,217 | 1,220 | 1,194 | 1,194 | 130,300 |
| 2021/07/19 | 1,236 | 1,236 | 1,212 | 1,222 | 81,400 |
| 2021/07/16 | 1,241 | 1,250 | 1,232 | 1,241 | 55,500 |
| 2021/07/15 | 1,289 | 1,290 | 1,235 | 1,241 | 134,800 |
| 2021/07/14 | 1,273 | 1,298 | 1,252 | 1,280 | 144,700 |
| 2021/07/13 | 1,275 | 1,281 | 1,256 | 1,280 | 103,300 |
| 2021/07/12 | 1,244 | 1,278 | 1,242 | 1,273 | 149,300 |
| 2021/07/09 | 1,210 | 1,226 | 1,186 | 1,219 | 206,500 |
| 2021/07/08 | 1,279 | 1,279 | 1,225 | 1,225 | 199,600 |
| 2021/07/07 | 1,255 | 1,291 | 1,250 | 1,291 | 158,500 |
| 2021/07/06 | 1,276 | 1,277 | 1,247 | 1,249 | 216,400 |
| 2021/07/05 | 1,286 | 1,288 | 1,279 | 1,279 | 52,200 |
| 2021/07/02 | 1,289 | 1,292 | 1,280 | 1,286 | 53,300 |
| 2021/07/01 | 1,282 | 1,292 | 1,280 | 1,286 | 55,300 |
| 2021/06/30 | 1,302 | 1,302 | 1,281 | 1,281 | 94,000 |
| 2021/06/29 | 1,291 | 1,300 | 1,284 | 1,292 | 71,000 |
| 2021/06/28 | 1,283 | 1,301 | 1,278 | 1,298 | 76,100 |
| 2021/06/25 | 1,307 | 1,307 | 1,279 | 1,284 | 74,300 |
| 2021/06/24 | 1,288 | 1,303 | 1,280 | 1,300 | 116,500 |
| 2021/06/23 | 1,300 | 1,303 | 1,291 | 1,295 | 74,800 |
| 2021/06/22 | 1,298 | 1,303 | 1,287 | 1,298 | 85,300 |
| 2021/06/21 | 1,270 | 1,274 | 1,255 | 1,263 | 113,000 |
| 2021/06/18 | 1,275 | 1,297 | 1,274 | 1,275 | 118,500 |
| 2021/06/17 | 1,298 | 1,299 | 1,276 | 1,276 | 98,800 |
| 2021/06/16 | 1,300 | 1,305 | 1,290 | 1,298 | 88,100 |
| 2021/06/15 | 1,327 | 1,328 | 1,295 | 1,298 | 146,800 |
| 2021/06/14 | 1,331 | 1,350 | 1,324 | 1,330 | 78,000 |
| 2021/06/11 | 1,328 | 1,344 | 1,324 | 1,327 | 78,900 |
| 2021/06/10 | 1,320 | 1,332 | 1,313 | 1,323 | 74,200 |
| 2021/06/09 | 1,320 | 1,327 | 1,315 | 1,317 | 65,700 |
| 2021/06/08 | 1,331 | 1,341 | 1,316 | 1,330 | 90,000 |
| 2021/06/07 | 1,362 | 1,362 | 1,322 | 1,322 | 90,200 |
| 2021/06/04 | 1,391 | 1,391 | 1,337 | 1,342 | 148,700 |
| 2021/06/03 | 1,398 | 1,413 | 1,382 | 1,399 | 99,100 |
| 2021/06/02 | 1,414 | 1,424 | 1,385 | 1,387 | 119,200 |
| 2021/06/01 | 1,398 | 1,413 | 1,379 | 1,399 | 124,800 |
| 2021/05/31 | 1,380 | 1,399 | 1,365 | 1,395 | 105,700 |
| 2021/05/28 | 1,427 | 1,439 | 1,378 | 1,385 | 170,000 |
| 2021/05/27 | 1,402 | 1,433 | 1,388 | 1,414 | 294,400 |
| 2021/05/26 | 1,409 | 1,428 | 1,401 | 1,412 | 121,700 |
| 2021/05/25 | 1,399 | 1,415 | 1,391 | 1,409 | 159,900 |
| 2021/05/24 | 1,388 | 1,393 | 1,372 | 1,384 | 85,200 |
| 2021/05/21 | 1,365 | 1,402 | 1,365 | 1,388 | 134,800 |
| 2021/05/20 | 1,345 | 1,386 | 1,345 | 1,371 | 286,100 |
| 2021/05/19 | 1,288 | 1,348 | 1,286 | 1,347 | 156,800 |
| 2021/05/18 | 1,293 | 1,300 | 1,287 | 1,294 | 68,800 |
| 2021/05/17 | 1,343 | 1,343 | 1,273 | 1,286 | 110,900 |
| 2021/05/14 | 1,350 | 1,350 | 1,270 | 1,325 | 195,500 |
| 2021/05/13 | 1,280 | 1,378 | 1,258 | 1,310 | 346,200 |
| 2021/05/12 | 1,321 | 1,345 | 1,293 | 1,303 | 154,800 |
| 2021/05/11 | 1,359 | 1,359 | 1,314 | 1,314 | 166,600 |
| 2021/05/10 | 1,357 | 1,372 | 1,352 | 1,372 | 91,800 |
| 2021/05/07 | 1,343 | 1,356 | 1,338 | 1,347 | 122,600 |
| 2021/05/06 | 1,315 | 1,346 | 1,314 | 1,330 | 129,000 |
| 2021/04/30 | 1,297 | 1,320 | 1,296 | 1,302 | 148,400 |
| 2021/04/28 | 1,308 | 1,315 | 1,296 | 1,302 | 90,300 |
| 2021/04/27 | 1,317 | 1,317 | 1,295 | 1,302 | 143,200 |
| 2021/04/26 | 1,350 | 1,350 | 1,322 | 1,323 | 122,100 |
| 2021/04/23 | 1,370 | 1,374 | 1,346 | 1,350 | 168,100 |
| 2021/04/22 | 1,391 | 1,394 | 1,364 | 1,378 | 103,800 |
| 2021/04/21 | 1,359 | 1,368 | 1,349 | 1,362 | 167,900 |
| 2021/04/20 | 1,379 | 1,391 | 1,360 | 1,366 | 128,700 |
| 2021/04/19 | 1,398 | 1,398 | 1,383 | 1,384 | 80,000 |
| 2021/04/16 | 1,395 | 1,395 | 1,377 | 1,386 | 81,300 |
| 2021/04/15 | 1,402 | 1,402 | 1,363 | 1,375 | 207,100 |
| 2021/04/14 | 1,400 | 1,412 | 1,390 | 1,404 | 155,400 |
| 2021/04/13 | 1,420 | 1,424 | 1,398 | 1,400 | 118,800 |
| 2021/04/12 | 1,432 | 1,432 | 1,409 | 1,411 | 74,900 |
| 2021/04/09 | 1,410 | 1,434 | 1,400 | 1,418 | 186,500 |
| 2021/04/08 | 1,400 | 1,402 | 1,377 | 1,399 | 123,900 |
| 2021/04/07 | 1,382 | 1,405 | 1,377 | 1,403 | 116,900 |
| 2021/04/06 | 1,423 | 1,423 | 1,375 | 1,381 | 194,900 |
| 2021/04/05 | 1,425 | 1,430 | 1,395 | 1,399 | 162,000 |
| 2021/04/02 | 1,430 | 1,430 | 1,414 | 1,423 | 121,300 |
| 2021/04/01 | 1,420 | 1,430 | 1,396 | 1,413 | 127,600 |
| 2021/03/31 | 1,392 | 1,417 | 1,365 | 1,403 | 215,100 |
| 2021/03/30 | 1,400 | 1,410 | 1,382 | 1,389 | 139,400 |
| 2021/03/29 | 1,417 | 1,426 | 1,385 | 1,406 | 164,100 |
| 2021/03/26 | 1,387 | 1,407 | 1,376 | 1,400 | 134,800 |
| 2021/03/25 | 1,360 | 1,398 | 1,346 | 1,387 | 214,100 |
| 2021/03/24 | 1,385 | 1,385 | 1,328 | 1,338 | 199,200 |
| 2021/03/23 | 1,419 | 1,446 | 1,401 | 1,402 | 143,100 |
| 2021/03/22 | 1,454 | 1,454 | 1,419 | 1,419 | 184,400 |
| 2021/03/19 | 1,415 | 1,454 | 1,395 | 1,454 | 219,900 |
| 2021/03/18 | 1,410 | 1,419 | 1,395 | 1,419 | 121,500 |
| 2021/03/17 | 1,370 | 1,409 | 1,365 | 1,402 | 111,100 |
| 2021/03/16 | 1,360 | 1,387 | 1,350 | 1,384 | 121,300 |
| 2021/03/15 | 1,398 | 1,400 | 1,360 | 1,366 | 178,100 |
| 2021/03/12 | 1,381 | 1,395 | 1,360 | 1,382 | 236,900 |
| 2021/03/11 | 1,340 | 1,397 | 1,331 | 1,394 | 209,800 |
| 2021/03/10 | 1,370 | 1,375 | 1,332 | 1,340 | 203,200 |
| 2021/03/09 | 1,311 | 1,371 | 1,285 | 1,366 | 286,900 |
| 2021/03/08 | 1,344 | 1,344 | 1,299 | 1,306 | 127,500 |
| 2021/03/05 | 1,276 | 1,318 | 1,269 | 1,314 | 193,100 |
| 2021/03/04 | 1,256 | 1,298 | 1,252 | 1,297 | 315,300 |
| 2021/03/03 | 1,330 | 1,330 | 1,285 | 1,297 | 290,600 |
| 2021/03/02 | 1,347 | 1,354 | 1,331 | 1,343 | 183,100 |
| 2021/03/01 | 1,323 | 1,350 | 1,318 | 1,345 | 208,800 |
| 2021/02/26 | 1,329 | 1,330 | 1,300 | 1,313 | 280,300 |
| 2021/02/25 | 1,374 | 1,383 | 1,355 | 1,356 | 218,700 |
| 2021/02/24 | 1,391 | 1,391 | 1,334 | 1,340 | 291,700 |
| 2021/02/22 | 1,405 | 1,423 | 1,390 | 1,400 | 230,500 |
| 2021/02/19 | 1,432 | 1,436 | 1,374 | 1,386 | 346,600 |
| 2021/02/18 | 1,497 | 1,505 | 1,448 | 1,448 | 302,200 |
| 2021/02/17 | 1,515 | 1,530 | 1,471 | 1,489 | 325,100 |
| 2021/02/16 | 1,550 | 1,560 | 1,516 | 1,517 | 184,100 |
| 2021/02/15 | 1,514 | 1,594 | 1,452 | 1,537 | 432,400 |
| 2021/02/12 | 1,506 | 1,569 | 1,492 | 1,505 | 461,600 |
| 2021/02/10 | 1,491 | 1,509 | 1,473 | 1,506 | 177,200 |
| 2021/02/09 | 1,491 | 1,492 | 1,456 | 1,479 | 243,200 |
| 2021/02/08 | 1,540 | 1,540 | 1,491 | 1,505 | 202,900 |
| 2021/02/05 | 1,528 | 1,530 | 1,506 | 1,529 | 128,900 |
| 2021/02/04 | 1,556 | 1,559 | 1,500 | 1,517 | 189,400 |
| 2021/02/03 | 1,537 | 1,573 | 1,521 | 1,557 | 206,200 |
| 2021/02/02 | 1,480 | 1,539 | 1,479 | 1,533 | 195,000 |
| 2021/02/01 | 1,479 | 1,504 | 1,456 | 1,483 | 216,200 |
| 2021/01/29 | 1,528 | 1,548 | 1,485 | 1,485 | 286,400 |
| 2021/01/28 | 1,510 | 1,530 | 1,483 | 1,520 | 359,100 |
| 2021/01/27 | 1,556 | 1,576 | 1,533 | 1,565 | 218,100 |
| 2021/01/26 | 1,634 | 1,634 | 1,558 | 1,565 | 370,700 |
| 2021/01/25 | 1,666 | 1,736 | 1,634 | 1,662 | 440,000 |
| 2021/01/22 | 1,528 | 1,629 | 1,520 | 1,626 | 498,100 |
| 2021/01/21 | 1,497 | 1,542 | 1,480 | 1,528 | 267,500 |
| 2021/01/20 | 1,506 | 1,506 | 1,458 | 1,475 | 220,700 |
| 2021/01/19 | 1,500 | 1,514 | 1,471 | 1,509 | 206,200 |
| 2021/01/18 | 1,463 | 1,501 | 1,434 | 1,495 | 194,700 |
| 2021/01/15 | 1,506 | 1,515 | 1,465 | 1,473 | 209,300 |
| 2021/01/14 | 1,489 | 1,533 | 1,486 | 1,514 | 225,700 |
| 2021/01/13 | 1,464 | 1,495 | 1,461 | 1,484 | 169,600 |
| 2021/01/12 | 1,479 | 1,490 | 1,451 | 1,476 | 144,300 |
| 2021/01/08 | 1,481 | 1,493 | 1,458 | 1,476 | 235,900 |
| 2021/01/07 | 1,519 | 1,521 | 1,477 | 1,480 | 284,700 |
| 2021/01/06 | 1,531 | 1,574 | 1,512 | 1,531 | 222,800 |
| 2021/01/05 | 1,490 | 1,532 | 1,452 | 1,532 | 183,700 |
| 2021/01/04 | 1,505 | 1,520 | 1,470 | 1,490 | 177,500 |