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 |
|---|---|---|---|---|---|
| 2022/12/30 | 948 | 957 | 938 | 938 | 129,600 |
| 2022/12/29 | 912 | 948 | 911 | 946 | 81,800 |
| 2022/12/28 | 939 | 939 | 917 | 921 | 186,300 |
| 2022/12/27 | 944 | 950 | 936 | 943 | 88,600 |
| 2022/12/26 | 958 | 967 | 942 | 945 | 94,700 |
| 2022/12/23 | 959 | 961 | 944 | 960 | 128,600 |
| 2022/12/22 | 941 | 961 | 941 | 960 | 94,900 |
| 2022/12/21 | 938 | 951 | 935 | 945 | 136,700 |
| 2022/12/20 | 966 | 967 | 925 | 933 | 258,600 |
| 2022/12/19 | 969 | 971 | 955 | 965 | 179,000 |
| 2022/12/16 | 982 | 989 | 963 | 963 | 318,900 |
| 2022/12/15 | 985 | 1,000 | 982 | 993 | 107,900 |
| 2022/12/14 | 992 | 1,005 | 987 | 991 | 90,400 |
| 2022/12/13 | 991 | 1,004 | 990 | 1,004 | 145,700 |
| 2022/12/12 | 968 | 983 | 966 | 976 | 87,000 |
| 2022/12/09 | 968 | 973 | 965 | 972 | 93,400 |
| 2022/12/08 | 980 | 981 | 966 | 966 | 87,300 |
| 2022/12/07 | 972 | 990 | 968 | 985 | 72,800 |
| 2022/12/06 | 989 | 996 | 971 | 975 | 121,400 |
| 2022/12/05 | 992 | 1,000 | 983 | 992 | 167,700 |
| 2022/12/02 | 1,011 | 1,012 | 984 | 992 | 222,700 |
| 2022/12/01 | 1,037 | 1,045 | 1,006 | 1,011 | 179,100 |
| 2022/11/30 | 1,031 | 1,037 | 1,022 | 1,025 | 120,600 |
| 2022/11/29 | 1,020 | 1,045 | 1,011 | 1,037 | 142,800 |
| 2022/11/28 | 1,022 | 1,034 | 1,017 | 1,020 | 279,000 |
| 2022/11/25 | 1,030 | 1,035 | 1,017 | 1,030 | 118,400 |
| 2022/11/24 | 1,030 | 1,038 | 1,016 | 1,019 | 127,000 |
| 2022/11/22 | 1,018 | 1,026 | 1,015 | 1,020 | 92,600 |
| 2022/11/21 | 1,020 | 1,024 | 1,009 | 1,011 | 157,300 |
| 2022/11/18 | 1,026 | 1,036 | 1,024 | 1,030 | 92,900 |
| 2022/11/17 | 1,032 | 1,033 | 1,015 | 1,026 | 98,900 |
| 2022/11/16 | 1,019 | 1,032 | 1,013 | 1,025 | 77,500 |
| 2022/11/15 | 1,015 | 1,025 | 1,009 | 1,019 | 119,000 |
| 2022/11/14 | 1,045 | 1,045 | 1,008 | 1,018 | 201,100 |
| 2022/11/11 | 1,100 | 1,102 | 1,019 | 1,042 | 267,700 |
| 2022/11/10 | 1,097 | 1,112 | 1,080 | 1,088 | 84,600 |
| 2022/11/09 | 1,087 | 1,111 | 1,081 | 1,108 | 65,800 |
| 2022/11/08 | 1,097 | 1,102 | 1,082 | 1,085 | 53,200 |
| 2022/11/07 | 1,068 | 1,088 | 1,068 | 1,088 | 50,500 |
| 2022/11/04 | 1,070 | 1,087 | 1,062 | 1,062 | 98,000 |
| 2022/11/02 | 1,103 | 1,114 | 1,089 | 1,089 | 66,300 |
| 2022/11/01 | 1,139 | 1,139 | 1,105 | 1,108 | 48,500 |
| 2022/10/31 | 1,131 | 1,143 | 1,122 | 1,143 | 53,000 |
| 2022/10/28 | 1,105 | 1,140 | 1,100 | 1,128 | 227,800 |
| 2022/10/27 | 1,126 | 1,126 | 1,107 | 1,120 | 98,800 |
| 2022/10/26 | 1,113 | 1,129 | 1,108 | 1,126 | 79,500 |
| 2022/10/25 | 1,107 | 1,111 | 1,096 | 1,107 | 67,900 |
| 2022/10/24 | 1,099 | 1,100 | 1,085 | 1,100 | 60,000 |
| 2022/10/21 | 1,082 | 1,095 | 1,077 | 1,091 | 37,800 |
| 2022/10/20 | 1,075 | 1,080 | 1,066 | 1,080 | 68,100 |
| 2022/10/19 | 1,090 | 1,100 | 1,081 | 1,090 | 57,400 |
| 2022/10/18 | 1,083 | 1,089 | 1,063 | 1,089 | 59,000 |
| 2022/10/17 | 1,084 | 1,084 | 1,064 | 1,068 | 44,000 |
| 2022/10/14 | 1,076 | 1,090 | 1,070 | 1,084 | 60,300 |
| 2022/10/13 | 1,064 | 1,064 | 1,045 | 1,054 | 55,800 |
| 2022/10/12 | 1,060 | 1,075 | 1,060 | 1,063 | 45,400 |
| 2022/10/11 | 1,070 | 1,074 | 1,052 | 1,058 | 55,600 |
| 2022/10/07 | 1,075 | 1,101 | 1,075 | 1,085 | 42,200 |
| 2022/10/06 | 1,086 | 1,108 | 1,083 | 1,089 | 59,800 |
| 2022/10/05 | 1,092 | 1,100 | 1,084 | 1,099 | 63,800 |
| 2022/10/04 | 1,073 | 1,094 | 1,070 | 1,092 | 60,000 |
| 2022/10/03 | 1,056 | 1,068 | 1,038 | 1,065 | 44,400 |
| 2022/09/30 | 1,085 | 1,095 | 1,068 | 1,073 | 64,300 |
| 2022/09/29 | 1,066 | 1,090 | 1,057 | 1,088 | 71,200 |
| 2022/09/28 | 1,036 | 1,050 | 1,022 | 1,044 | 63,100 |
| 2022/09/27 | 1,054 | 1,067 | 1,046 | 1,050 | 44,800 |
| 2022/09/26 | 1,050 | 1,068 | 1,040 | 1,049 | 67,200 |
| 2022/09/22 | 1,078 | 1,087 | 1,066 | 1,074 | 46,400 |
| 2022/09/21 | 1,086 | 1,095 | 1,067 | 1,080 | 71,400 |
| 2022/09/20 | 1,085 | 1,108 | 1,085 | 1,106 | 57,300 |
| 2022/09/16 | 1,064 | 1,103 | 1,064 | 1,100 | 124,800 |
| 2022/09/15 | 1,095 | 1,100 | 1,058 | 1,060 | 67,900 |
| 2022/09/14 | 1,082 | 1,106 | 1,079 | 1,095 | 70,800 |
| 2022/09/13 | 1,104 | 1,120 | 1,099 | 1,120 | 53,400 |
| 2022/09/12 | 1,111 | 1,111 | 1,099 | 1,101 | 74,000 |
| 2022/09/09 | 1,068 | 1,106 | 1,068 | 1,104 | 97,700 |
| 2022/09/08 | 1,034 | 1,068 | 1,034 | 1,067 | 111,000 |
| 2022/09/07 | 1,051 | 1,051 | 1,015 | 1,026 | 87,100 |
| 2022/09/06 | 1,064 | 1,069 | 1,040 | 1,044 | 103,700 |
| 2022/09/05 | 1,082 | 1,090 | 1,059 | 1,064 | 84,000 |
| 2022/09/02 | 1,139 | 1,139 | 1,087 | 1,093 | 97,800 |
| 2022/09/01 | 1,126 | 1,134 | 1,117 | 1,121 | 77,700 |
| 2022/08/31 | 1,113 | 1,150 | 1,113 | 1,139 | 148,300 |
| 2022/08/30 | 1,114 | 1,133 | 1,114 | 1,126 | 80,200 |
| 2022/08/29 | 1,075 | 1,106 | 1,072 | 1,102 | 85,500 |
| 2022/08/26 | 1,110 | 1,113 | 1,100 | 1,105 | 59,300 |
| 2022/08/25 | 1,088 | 1,109 | 1,087 | 1,104 | 82,200 |
| 2022/08/24 | 1,076 | 1,079 | 1,061 | 1,077 | 76,600 |
| 2022/08/23 | 1,080 | 1,086 | 1,058 | 1,073 | 96,100 |
| 2022/08/22 | 1,119 | 1,123 | 1,092 | 1,097 | 107,000 |
| 2022/08/19 | 1,145 | 1,145 | 1,122 | 1,129 | 62,100 |
| 2022/08/18 | 1,112 | 1,139 | 1,106 | 1,138 | 88,400 |
| 2022/08/17 | 1,105 | 1,117 | 1,099 | 1,108 | 84,700 |
| 2022/08/16 | 1,094 | 1,106 | 1,088 | 1,092 | 63,600 |
| 2022/08/15 | 1,119 | 1,120 | 1,075 | 1,084 | 130,100 |
| 2022/08/12 | 1,104 | 1,128 | 1,089 | 1,105 | 123,200 |
| 2022/08/10 | 1,129 | 1,150 | 1,060 | 1,101 | 138,800 |
| 2022/08/09 | 1,138 | 1,146 | 1,130 | 1,137 | 61,100 |
| 2022/08/08 | 1,152 | 1,152 | 1,136 | 1,143 | 49,200 |
| 2022/08/05 | 1,141 | 1,159 | 1,141 | 1,155 | 58,500 |
| 2022/08/04 | 1,126 | 1,158 | 1,126 | 1,149 | 91,700 |
| 2022/08/03 | 1,140 | 1,143 | 1,109 | 1,127 | 159,900 |
| 2022/08/02 | 1,171 | 1,171 | 1,141 | 1,144 | 67,600 |
| 2022/08/01 | 1,174 | 1,180 | 1,162 | 1,171 | 128,000 |
| 2022/07/29 | 1,146 | 1,178 | 1,143 | 1,173 | 163,000 |
| 2022/07/28 | 1,125 | 1,146 | 1,116 | 1,145 | 462,300 |
| 2022/07/27 | 1,120 | 1,133 | 1,112 | 1,126 | 89,300 |
| 2022/07/26 | 1,096 | 1,123 | 1,089 | 1,122 | 126,600 |
| 2022/07/25 | 1,097 | 1,104 | 1,078 | 1,097 | 105,200 |
| 2022/07/22 | 1,082 | 1,090 | 1,054 | 1,079 | 116,100 |
| 2022/07/21 | 1,044 | 1,069 | 1,039 | 1,062 | 73,100 |
| 2022/07/20 | 1,045 | 1,051 | 1,034 | 1,051 | 74,900 |
| 2022/07/19 | 1,024 | 1,034 | 1,007 | 1,031 | 68,800 |
| 2022/07/15 | 1,052 | 1,052 | 1,018 | 1,020 | 148,100 |
| 2022/07/14 | 1,063 | 1,063 | 1,040 | 1,051 | 79,400 |
| 2022/07/13 | 1,053 | 1,066 | 1,042 | 1,066 | 96,700 |
| 2022/07/12 | 1,080 | 1,087 | 1,059 | 1,067 | 103,000 |
| 2022/07/11 | 1,096 | 1,101 | 1,075 | 1,094 | 99,400 |
| 2022/07/08 | 1,094 | 1,100 | 1,073 | 1,077 | 126,100 |
| 2022/07/07 | 1,085 | 1,101 | 1,078 | 1,095 | 126,100 |
| 2022/07/06 | 1,070 | 1,088 | 1,065 | 1,080 | 78,500 |
| 2022/07/05 | 1,056 | 1,072 | 1,049 | 1,068 | 72,700 |
| 2022/07/04 | 1,063 | 1,067 | 1,037 | 1,037 | 61,400 |
| 2022/07/01 | 1,049 | 1,065 | 1,028 | 1,037 | 96,600 |
| 2022/06/30 | 1,061 | 1,073 | 1,043 | 1,045 | 102,100 |
| 2022/06/29 | 1,024 | 1,062 | 1,018 | 1,059 | 127,000 |
| 2022/06/28 | 1,043 | 1,044 | 1,032 | 1,038 | 44,600 |
| 2022/06/27 | 1,052 | 1,057 | 1,038 | 1,044 | 67,200 |
| 2022/06/24 | 1,039 | 1,049 | 1,036 | 1,047 | 92,500 |
| 2022/06/23 | 1,016 | 1,033 | 1,013 | 1,021 | 50,600 |
| 2022/06/22 | 1,020 | 1,028 | 1,009 | 1,017 | 56,800 |
| 2022/06/21 | 1,006 | 1,020 | 999 | 1,011 | 78,600 |
| 2022/06/20 | 1,014 | 1,027 | 986 | 998 | 90,600 |
| 2022/06/17 | 984 | 1,015 | 982 | 1,007 | 88,200 |
| 2022/06/16 | 1,020 | 1,025 | 1,007 | 1,011 | 106,200 |
| 2022/06/15 | 975 | 1,003 | 975 | 992 | 144,100 |
| 2022/06/14 | 959 | 974 | 954 | 971 | 140,800 |
| 2022/06/13 | 996 | 1,002 | 986 | 989 | 98,500 |
| 2022/06/10 | 1,028 | 1,028 | 1,011 | 1,016 | 73,500 |
| 2022/06/09 | 1,024 | 1,044 | 1,013 | 1,038 | 79,400 |
| 2022/06/08 | 1,019 | 1,024 | 1,012 | 1,020 | 72,700 |
| 2022/06/07 | 1,037 | 1,037 | 1,011 | 1,011 | 62,100 |
| 2022/06/06 | 1,015 | 1,041 | 1,012 | 1,039 | 73,100 |
| 2022/06/03 | 1,044 | 1,044 | 1,017 | 1,028 | 90,000 |
| 2022/06/02 | 1,067 | 1,067 | 1,033 | 1,033 | 58,900 |
| 2022/06/01 | 1,048 | 1,070 | 1,040 | 1,070 | 92,300 |
| 2022/05/31 | 1,086 | 1,086 | 1,048 | 1,060 | 292,600 |
| 2022/05/30 | 1,051 | 1,090 | 1,050 | 1,086 | 252,200 |
| 2022/05/27 | 1,052 | 1,073 | 1,036 | 1,045 | 128,400 |
| 2022/05/26 | 1,030 | 1,074 | 1,026 | 1,050 | 170,800 |
| 2022/05/25 | 1,022 | 1,050 | 1,022 | 1,033 | 119,000 |
| 2022/05/24 | 1,040 | 1,049 | 1,019 | 1,019 | 89,700 |
| 2022/05/23 | 1,049 | 1,056 | 1,033 | 1,046 | 85,700 |
| 2022/05/20 | 1,013 | 1,033 | 1,003 | 1,033 | 110,500 |
| 2022/05/19 | 985 | 998 | 981 | 998 | 123,100 |
| 2022/05/18 | 1,022 | 1,056 | 1,007 | 1,014 | 178,000 |
| 2022/05/17 | 998 | 1,022 | 983 | 1,006 | 126,400 |
| 2022/05/16 | 1,014 | 1,021 | 994 | 994 | 180,700 |
| 2022/05/13 | 977 | 1,014 | 971 | 985 | 177,000 |
| 2022/05/12 | 932 | 1,035 | 923 | 982 | 264,100 |
| 2022/05/11 | 946 | 963 | 935 | 951 | 58,900 |
| 2022/05/10 | 949 | 952 | 924 | 946 | 98,400 |
| 2022/05/09 | 970 | 985 | 957 | 957 | 106,000 |
| 2022/05/06 | 988 | 990 | 971 | 973 | 119,100 |
| 2022/05/02 | 998 | 1,017 | 989 | 989 | 98,400 |
| 2022/04/28 | 1,000 | 1,021 | 999 | 1,021 | 62,900 |
| 2022/04/27 | 985 | 1,007 | 974 | 1,000 | 134,500 |
| 2022/04/26 | 1,005 | 1,010 | 990 | 1,009 | 59,600 |
| 2022/04/25 | 968 | 990 | 960 | 985 | 76,000 |
| 2022/04/22 | 1,010 | 1,010 | 982 | 982 | 135,400 |
| 2022/04/21 | 1,020 | 1,035 | 1,016 | 1,021 | 50,300 |
| 2022/04/20 | 1,044 | 1,044 | 1,022 | 1,023 | 60,000 |
| 2022/04/19 | 1,038 | 1,046 | 1,017 | 1,023 | 53,600 |
| 2022/04/18 | 1,037 | 1,046 | 1,013 | 1,032 | 61,300 |
| 2022/04/15 | 1,048 | 1,055 | 1,040 | 1,047 | 70,500 |
| 2022/04/14 | 1,080 | 1,080 | 1,053 | 1,068 | 64,900 |
| 2022/04/13 | 1,027 | 1,065 | 1,027 | 1,065 | 66,000 |
| 2022/04/12 | 1,042 | 1,054 | 1,025 | 1,027 | 94,400 |
| 2022/04/11 | 1,085 | 1,087 | 1,047 | 1,059 | 75,100 |
| 2022/04/08 | 1,095 | 1,100 | 1,072 | 1,094 | 93,200 |
| 2022/04/07 | 1,077 | 1,081 | 1,059 | 1,065 | 76,700 |
| 2022/04/06 | 1,095 | 1,095 | 1,073 | 1,088 | 89,000 |
| 2022/04/05 | 1,120 | 1,121 | 1,099 | 1,116 | 82,200 |
| 2022/04/04 | 1,078 | 1,106 | 1,078 | 1,103 | 78,600 |
| 2022/04/01 | 1,082 | 1,082 | 1,054 | 1,075 | 74,400 |
| 2022/03/31 | 1,085 | 1,092 | 1,071 | 1,084 | 101,400 |
| 2022/03/30 | 1,094 | 1,102 | 1,081 | 1,100 | 105,400 |
| 2022/03/29 | 1,073 | 1,089 | 1,054 | 1,089 | 108,100 |
| 2022/03/28 | 1,064 | 1,069 | 1,049 | 1,068 | 71,200 |
| 2022/03/25 | 1,090 | 1,097 | 1,064 | 1,077 | 135,000 |
| 2022/03/24 | 1,030 | 1,077 | 1,023 | 1,077 | 119,500 |
| 2022/03/23 | 1,047 | 1,056 | 1,025 | 1,044 | 125,100 |
| 2022/03/22 | 1,048 | 1,049 | 1,017 | 1,030 | 194,800 |
| 2022/03/18 | 1,000 | 1,022 | 996 | 1,022 | 187,500 |
| 2022/03/17 | 987 | 1,008 | 986 | 998 | 141,600 |
| 2022/03/16 | 982 | 983 | 959 | 966 | 117,000 |
| 2022/03/15 | 965 | 981 | 955 | 973 | 90,500 |
| 2022/03/14 | 972 | 980 | 954 | 958 | 122,600 |
| 2022/03/11 | 971 | 975 | 954 | 972 | 138,400 |
| 2022/03/10 | 960 | 971 | 952 | 971 | 133,200 |
| 2022/03/09 | 927 | 946 | 923 | 925 | 119,100 |
| 2022/03/08 | 900 | 941 | 900 | 917 | 153,900 |
| 2022/03/07 | 909 | 924 | 895 | 909 | 187,400 |
| 2022/03/04 | 981 | 984 | 940 | 949 | 203,900 |
| 2022/03/03 | 993 | 1,009 | 983 | 988 | 197,700 |
| 2022/03/02 | 990 | 1,000 | 978 | 992 | 166,000 |
| 2022/03/01 | 978 | 1,017 | 964 | 1,016 | 190,700 |
| 2022/02/28 | 940 | 971 | 923 | 971 | 208,700 |
| 2022/02/25 | 924 | 947 | 921 | 945 | 152,700 |
| 2022/02/24 | 895 | 914 | 887 | 898 | 232,800 |
| 2022/02/22 | 920 | 938 | 913 | 925 | 122,600 |
| 2022/02/21 | 945 | 945 | 915 | 939 | 131,100 |
| 2022/02/18 | 953 | 958 | 938 | 950 | 173,700 |
| 2022/02/17 | 990 | 993 | 968 | 968 | 123,600 |
| 2022/02/16 | 1,017 | 1,020 | 987 | 999 | 164,500 |
| 2022/02/15 | 992 | 1,007 | 972 | 992 | 201,200 |
| 2022/02/14 | 981 | 991 | 955 | 983 | 287,600 |
| 2022/02/10 | 1,021 | 1,044 | 995 | 1,022 | 306,900 |
| 2022/02/09 | 1,000 | 1,012 | 984 | 1,005 | 279,900 |
| 2022/02/08 | 1,000 | 1,026 | 990 | 1,006 | 183,200 |
| 2022/02/07 | 1,034 | 1,045 | 1,016 | 1,022 | 94,400 |
| 2022/02/04 | 1,026 | 1,034 | 1,007 | 1,032 | 108,300 |
| 2022/02/03 | 1,031 | 1,040 | 1,016 | 1,026 | 85,900 |
| 2022/02/02 | 1,016 | 1,044 | 1,016 | 1,038 | 109,400 |
| 2022/02/01 | 1,017 | 1,034 | 1,003 | 1,008 | 100,900 |
| 2022/01/31 | 979 | 1,011 | 979 | 1,002 | 109,600 |
| 2022/01/28 | 963 | 980 | 947 | 979 | 108,000 |
| 2022/01/27 | 985 | 1,001 | 936 | 948 | 235,200 |
| 2022/01/26 | 972 | 991 | 965 | 970 | 249,900 |
| 2022/01/25 | 1,011 | 1,034 | 974 | 980 | 212,200 |
| 2022/01/24 | 987 | 1,005 | 970 | 1,002 | 210,300 |
| 2022/01/21 | 985 | 1,014 | 973 | 1,013 | 150,100 |
| 2022/01/20 | 960 | 995 | 954 | 981 | 167,700 |
| 2022/01/19 | 977 | 1,003 | 951 | 960 | 219,500 |
| 2022/01/18 | 1,021 | 1,022 | 996 | 999 | 149,700 |
| 2022/01/17 | 1,008 | 1,027 | 1,004 | 1,014 | 120,000 |
| 2022/01/14 | 1,042 | 1,043 | 1,007 | 1,025 | 157,800 |
| 2022/01/13 | 1,074 | 1,074 | 1,053 | 1,058 | 179,300 |
| 2022/01/12 | 1,045 | 1,081 | 1,045 | 1,080 | 116,200 |
| 2022/01/11 | 1,040 | 1,048 | 1,027 | 1,039 | 93,900 |
| 2022/01/07 | 1,041 | 1,054 | 1,015 | 1,031 | 138,100 |
| 2022/01/06 | 1,040 | 1,051 | 1,029 | 1,040 | 147,600 |
| 2022/01/05 | 1,101 | 1,101 | 1,057 | 1,063 | 197,500 |
| 2022/01/04 | 1,135 | 1,135 | 1,099 | 1,108 | 95,100 |