エル・ティー・エス(6560)の株価時系列情報
エル・ティー・エス(6560)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 | 1,397 | 1,408 | 1,376 | 1,400 | 8,500 |
| 2019/12/27 | 1,420 | 1,420 | 1,398 | 1,398 | 2,800 |
| 2019/12/26 | 1,372 | 1,435 | 1,371 | 1,420 | 16,800 |
| 2019/12/25 | 1,390 | 1,390 | 1,371 | 1,377 | 6,400 |
| 2019/12/24 | 1,393 | 1,405 | 1,370 | 1,370 | 8,700 |
| 2019/12/23 | 1,399 | 1,422 | 1,390 | 1,400 | 12,800 |
| 2019/12/20 | 1,375 | 1,402 | 1,375 | 1,392 | 8,000 |
| 2019/12/19 | 1,382 | 1,386 | 1,363 | 1,367 | 4,400 |
| 2019/12/18 | 1,406 | 1,406 | 1,368 | 1,389 | 5,800 |
| 2019/12/17 | 1,338 | 1,398 | 1,337 | 1,398 | 10,200 |
| 2019/12/16 | 1,396 | 1,397 | 1,335 | 1,337 | 11,300 |
| 2019/12/13 | 1,404 | 1,406 | 1,384 | 1,384 | 15,200 |
| 2019/12/12 | 1,441 | 1,441 | 1,404 | 1,404 | 10,000 |
| 2019/12/11 | 1,470 | 1,475 | 1,420 | 1,422 | 11,100 |
| 2019/12/10 | 1,452 | 1,476 | 1,452 | 1,460 | 4,100 |
| 2019/12/09 | 1,482 | 1,512 | 1,456 | 1,456 | 10,800 |
| 2019/12/06 | 1,450 | 1,495 | 1,430 | 1,495 | 9,400 |
| 2019/12/05 | 1,500 | 1,523 | 1,448 | 1,457 | 18,000 |
| 2019/12/04 | 1,414 | 1,503 | 1,414 | 1,485 | 38,800 |
| 2019/12/03 | 1,408 | 1,448 | 1,395 | 1,417 | 17,900 |
| 2019/12/02 | 1,412 | 1,439 | 1,408 | 1,428 | 11,900 |
| 2019/11/29 | 1,408 | 1,428 | 1,408 | 1,412 | 7,600 |
| 2019/11/28 | 1,433 | 1,433 | 1,407 | 1,420 | 5,400 |
| 2019/11/27 | 1,433 | 1,462 | 1,404 | 1,424 | 13,900 |
| 2019/11/26 | 1,442 | 1,442 | 1,401 | 1,424 | 12,700 |
| 2019/11/25 | 1,459 | 1,461 | 1,430 | 1,439 | 13,600 |
| 2019/11/22 | 1,420 | 1,477 | 1,420 | 1,465 | 44,000 |
| 2019/11/21 | 1,416 | 1,424 | 1,370 | 1,420 | 13,900 |
| 2019/11/20 | 1,417 | 1,427 | 1,387 | 1,393 | 9,900 |
| 2019/11/19 | 1,435 | 1,445 | 1,398 | 1,411 | 21,400 |
| 2019/11/18 | 1,422 | 1,433 | 1,406 | 1,433 | 15,700 |
| 2019/11/15 | 1,373 | 1,425 | 1,371 | 1,398 | 26,800 |
| 2019/11/14 | 1,368 | 1,379 | 1,346 | 1,373 | 33,800 |
| 2019/11/13 | 1,364 | 1,371 | 1,348 | 1,363 | 37,900 |
| 2019/11/12 | 1,388 | 1,410 | 1,359 | 1,364 | 32,400 |
| 2019/11/11 | 1,259 | 1,415 | 1,259 | 1,377 | 100,900 |
| 2019/11/08 | 1,344 | 1,395 | 1,212 | 1,241 | 97,200 |
| 2019/11/07 | 1,356 | 1,364 | 1,313 | 1,331 | 16,900 |
| 2019/11/06 | 1,376 | 1,376 | 1,354 | 1,354 | 11,000 |
| 2019/11/05 | 1,371 | 1,386 | 1,351 | 1,366 | 14,300 |
| 2019/11/01 | 1,348 | 1,353 | 1,336 | 1,341 | 9,000 |
| 2019/10/31 | 1,331 | 1,366 | 1,331 | 1,354 | 9,900 |
| 2019/10/30 | 1,327 | 1,341 | 1,318 | 1,331 | 11,700 |
| 2019/10/29 | 1,390 | 1,390 | 1,320 | 1,321 | 33,100 |
| 2019/10/28 | 1,400 | 1,406 | 1,375 | 1,383 | 27,100 |
| 2019/10/25 | 1,424 | 1,424 | 1,381 | 1,382 | 24,600 |
| 2019/10/24 | 1,376 | 1,437 | 1,367 | 1,430 | 43,500 |
| 2019/10/23 | 1,379 | 1,379 | 1,347 | 1,361 | 15,500 |
| 2019/10/21 | 1,312 | 1,370 | 1,306 | 1,364 | 15,000 |
| 2019/10/18 | 1,325 | 1,325 | 1,309 | 1,312 | 7,000 |
| 2019/10/17 | 1,296 | 1,326 | 1,287 | 1,307 | 22,100 |
| 2019/10/16 | 1,344 | 1,344 | 1,274 | 1,300 | 23,300 |
| 2019/10/15 | 1,344 | 1,352 | 1,300 | 1,323 | 22,600 |
| 2019/10/11 | 1,357 | 1,366 | 1,291 | 1,291 | 50,000 |
| 2019/10/10 | 1,369 | 1,401 | 1,322 | 1,345 | 46,200 |
| 2019/10/09 | 1,321 | 1,406 | 1,309 | 1,385 | 92,100 |
| 2019/10/08 | 1,245 | 1,356 | 1,245 | 1,344 | 104,100 |
| 2019/10/07 | 1,212 | 1,256 | 1,196 | 1,240 | 26,500 |
| 2019/10/04 | 1,187 | 1,202 | 1,181 | 1,197 | 10,900 |
| 2019/10/03 | 1,204 | 1,210 | 1,177 | 1,184 | 26,000 |
| 2019/10/02 | 1,219 | 1,230 | 1,196 | 1,227 | 16,100 |
| 2019/10/01 | 1,207 | 1,233 | 1,207 | 1,224 | 11,100 |
| 2019/09/30 | 1,240 | 1,240 | 1,205 | 1,207 | 18,600 |
| 2019/09/27 | 1,269 | 1,269 | 1,210 | 1,244 | 34,000 |
| 2019/09/26 | 1,291 | 1,294 | 1,260 | 1,260 | 29,200 |
| 2019/09/25 | 1,281 | 1,290 | 1,230 | 1,282 | 45,300 |
| 2019/09/24 | 1,239 | 1,267 | 1,224 | 1,261 | 42,500 |
| 2019/09/20 | 1,200 | 1,233 | 1,192 | 1,210 | 89,500 |
| 2019/09/19 | 1,160 | 1,185 | 1,160 | 1,163 | 19,300 |
| 2019/09/18 | 1,151 | 1,185 | 1,150 | 1,166 | 26,000 |
| 2019/09/17 | 1,152 | 1,163 | 1,136 | 1,155 | 21,000 |
| 2019/09/13 | 1,153 | 1,158 | 1,130 | 1,151 | 31,200 |
| 2019/09/12 | 1,165 | 1,177 | 1,153 | 1,153 | 45,800 |
| 2019/09/11 | 1,150 | 1,154 | 1,126 | 1,152 | 195,500 |
| 2019/09/10 | 1,200 | 1,204 | 1,155 | 1,157 | 117,700 |
| 2019/09/09 | 1,222 | 1,228 | 1,198 | 1,211 | 49,300 |
| 2019/09/06 | 1,248 | 1,278 | 1,235 | 1,237 | 103,100 |
| 2019/09/05 | 1,363 | 1,386 | 1,308 | 1,308 | 45,000 |
| 2019/09/04 | 1,360 | 1,371 | 1,350 | 1,355 | 7,200 |
| 2019/09/03 | 1,321 | 1,371 | 1,321 | 1,359 | 13,900 |
| 2019/09/02 | 1,351 | 1,356 | 1,317 | 1,320 | 16,000 |
| 2019/08/30 | 1,324 | 1,364 | 1,323 | 1,363 | 35,800 |
| 2019/08/29 | 1,268 | 1,330 | 1,261 | 1,307 | 16,900 |
| 2019/08/28 | 1,271 | 1,296 | 1,260 | 1,280 | 12,000 |
| 2019/08/27 | 1,272 | 1,300 | 1,254 | 1,271 | 26,900 |
| 2019/08/26 | 1,280 | 1,299 | 1,259 | 1,266 | 42,700 |
| 2019/08/23 | 1,344 | 1,353 | 1,298 | 1,330 | 24,900 |
| 2019/08/22 | 1,380 | 1,393 | 1,312 | 1,317 | 40,300 |
| 2019/08/21 | 1,334 | 1,376 | 1,330 | 1,366 | 19,900 |
| 2019/08/20 | 1,308 | 1,363 | 1,308 | 1,359 | 22,800 |
| 2019/08/19 | 1,314 | 1,327 | 1,288 | 1,293 | 23,000 |
| 2019/08/16 | 1,284 | 1,329 | 1,270 | 1,299 | 31,800 |
| 2019/08/15 | 1,260 | 1,300 | 1,229 | 1,292 | 38,600 |
| 2019/08/14 | 1,332 | 1,339 | 1,260 | 1,267 | 57,000 |
| 2019/08/13 | 1,314 | 1,323 | 1,300 | 1,321 | 25,200 |
| 2019/08/09 | 1,324 | 1,335 | 1,306 | 1,324 | 27,100 |
| 2019/08/08 | 1,377 | 1,382 | 1,296 | 1,303 | 68,600 |
| 2019/08/07 | 1,398 | 1,430 | 1,356 | 1,368 | 70,400 |
| 2019/08/06 | 1,367 | 1,419 | 1,323 | 1,419 | 236,300 |
| 2019/08/05 | 1,567 | 1,617 | 1,527 | 1,527 | 100,800 |
| 2019/08/02 | 1,919 | 1,953 | 1,870 | 1,927 | 47,300 |
| 2019/08/01 | 1,950 | 1,988 | 1,919 | 1,953 | 20,800 |
| 2019/07/31 | 1,906 | 1,960 | 1,906 | 1,960 | 11,500 |
| 2019/07/30 | 1,940 | 1,947 | 1,892 | 1,945 | 14,100 |
| 2019/07/29 | 1,963 | 2,012 | 1,938 | 1,940 | 12,100 |
| 2019/07/26 | 2,016 | 2,050 | 1,981 | 1,988 | 13,900 |
| 2019/07/25 | 2,012 | 2,081 | 1,961 | 2,050 | 37,000 |
| 2019/07/24 | 2,044 | 2,093 | 2,011 | 2,013 | 36,700 |
| 2019/07/23 | 2,111 | 2,116 | 2,025 | 2,041 | 57,500 |
| 2019/07/22 | 1,940 | 2,139 | 1,940 | 2,138 | 97,900 |
| 2019/07/19 | 1,921 | 1,987 | 1,921 | 1,935 | 29,700 |
| 2019/07/18 | 1,982 | 2,022 | 1,937 | 1,949 | 34,300 |
| 2019/07/17 | 1,961 | 2,012 | 1,905 | 2,006 | 47,500 |
| 2019/07/16 | 1,836 | 1,970 | 1,836 | 1,949 | 63,600 |
| 2019/07/12 | 1,885 | 1,900 | 1,835 | 1,850 | 26,600 |
| 2019/07/11 | 1,800 | 1,900 | 1,786 | 1,885 | 47,400 |
| 2019/07/10 | 1,748 | 1,795 | 1,748 | 1,785 | 10,500 |
| 2019/07/09 | 1,741 | 1,761 | 1,714 | 1,756 | 9,700 |
| 2019/07/08 | 1,750 | 1,765 | 1,730 | 1,749 | 9,500 |
| 2019/07/05 | 1,768 | 1,772 | 1,730 | 1,756 | 10,200 |
| 2019/07/04 | 1,830 | 1,830 | 1,740 | 1,765 | 26,200 |
| 2019/07/03 | 1,765 | 1,837 | 1,721 | 1,830 | 50,200 |
| 2019/07/02 | 1,710 | 1,770 | 1,710 | 1,765 | 17,600 |
| 2019/07/01 | 1,696 | 1,744 | 1,684 | 1,711 | 18,100 |
| 2019/06/28 | 1,661 | 1,679 | 1,650 | 1,674 | 5,400 |
| 2019/06/27 | 1,650 | 1,662 | 1,616 | 1,662 | 7,500 |
| 2019/06/26 | 1,607 | 1,660 | 1,606 | 1,655 | 8,900 |
| 2019/06/25 | 1,675 | 1,675 | 1,612 | 1,634 | 10,100 |
| 2019/06/24 | 1,693 | 1,693 | 1,638 | 1,656 | 17,900 |
| 2019/06/21 | 1,731 | 1,732 | 1,681 | 1,692 | 11,600 |
| 2019/06/20 | 1,718 | 1,765 | 1,701 | 1,747 | 16,800 |
| 2019/06/19 | 1,724 | 1,744 | 1,693 | 1,701 | 8,700 |
| 2019/06/18 | 1,808 | 1,812 | 1,692 | 1,702 | 40,300 |
| 2019/06/17 | 1,779 | 1,839 | 1,770 | 1,805 | 29,700 |
| 2019/06/14 | 1,705 | 1,776 | 1,680 | 1,776 | 21,700 |
| 2019/06/13 | 1,690 | 1,738 | 1,663 | 1,705 | 15,400 |
| 2019/06/12 | 1,743 | 1,800 | 1,687 | 1,701 | 52,600 |
| 2019/06/11 | 1,708 | 1,785 | 1,677 | 1,765 | 19,800 |
| 2019/06/10 | 1,685 | 1,722 | 1,685 | 1,709 | 12,100 |
| 2019/06/07 | 1,614 | 1,667 | 1,598 | 1,659 | 10,300 |
| 2019/06/06 | 1,666 | 1,666 | 1,601 | 1,605 | 14,400 |
| 2019/06/05 | 1,648 | 1,671 | 1,616 | 1,666 | 17,600 |
| 2019/06/04 | 1,634 | 1,669 | 1,565 | 1,608 | 40,800 |
| 2019/06/03 | 1,700 | 1,750 | 1,620 | 1,634 | 47,400 |
| 2019/05/31 | 1,750 | 1,763 | 1,677 | 1,732 | 27,200 |
| 2019/05/30 | 1,819 | 1,820 | 1,740 | 1,770 | 23,600 |
| 2019/05/29 | 1,813 | 1,830 | 1,781 | 1,821 | 19,800 |
| 2019/05/28 | 1,917 | 1,960 | 1,842 | 1,843 | 44,100 |
| 2019/05/27 | 1,840 | 1,938 | 1,798 | 1,900 | 39,000 |
| 2019/05/24 | 1,790 | 1,880 | 1,767 | 1,828 | 38,000 |
| 2019/05/23 | 1,819 | 1,858 | 1,793 | 1,813 | 45,200 |
| 2019/05/22 | 1,769 | 1,846 | 1,723 | 1,842 | 52,800 |
| 2019/05/21 | 1,820 | 1,846 | 1,732 | 1,787 | 45,100 |
| 2019/05/20 | 1,870 | 1,918 | 1,815 | 1,844 | 37,100 |
| 2019/05/17 | 1,918 | 1,930 | 1,800 | 1,870 | 58,900 |
| 2019/05/16 | 1,782 | 1,960 | 1,759 | 1,894 | 94,200 |
| 2019/05/15 | 1,757 | 1,815 | 1,666 | 1,754 | 73,600 |
| 2019/05/14 | 1,651 | 1,778 | 1,631 | 1,746 | 88,000 |
| 2019/05/13 | 1,489 | 1,740 | 1,473 | 1,740 | 220,500 |
| 2019/05/10 | 1,440 | 1,472 | 1,440 | 1,444 | 5,000 |
| 2019/05/09 | 1,426 | 1,440 | 1,426 | 1,440 | 3,400 |
| 2019/05/08 | 1,437 | 1,441 | 1,413 | 1,426 | 5,900 |
| 2019/05/07 | 1,436 | 1,469 | 1,432 | 1,441 | 6,900 |
| 2019/04/26 | 1,468 | 1,481 | 1,417 | 1,478 | 10,700 |
| 2019/04/25 | 1,518 | 1,518 | 1,465 | 1,494 | 8,200 |
| 2019/04/24 | 1,506 | 1,519 | 1,461 | 1,488 | 11,000 |
| 2019/04/23 | 1,460 | 1,500 | 1,415 | 1,500 | 11,200 |
| 2019/04/22 | 1,398 | 1,478 | 1,398 | 1,451 | 5,600 |
| 2019/04/19 | 1,491 | 1,499 | 1,386 | 1,395 | 16,700 |
| 2019/04/18 | 1,527 | 1,556 | 1,452 | 1,461 | 32,800 |
| 2019/04/17 | 1,492 | 1,561 | 1,432 | 1,550 | 60,500 |
| 2019/04/16 | 1,319 | 1,449 | 1,311 | 1,435 | 53,300 |
| 2019/04/15 | 1,306 | 1,329 | 1,293 | 1,294 | 7,700 |
| 2019/04/12 | 1,296 | 1,317 | 1,285 | 1,304 | 4,700 |
| 2019/04/11 | 1,310 | 1,311 | 1,286 | 1,296 | 9,600 |
| 2019/04/10 | 1,300 | 1,322 | 1,287 | 1,319 | 7,100 |
| 2019/04/09 | 1,340 | 1,341 | 1,308 | 1,308 | 12,000 |
| 2019/04/08 | 1,341 | 1,341 | 1,320 | 1,337 | 7,900 |
| 2019/04/05 | 1,337 | 1,353 | 1,337 | 1,343 | 3,400 |
| 2019/04/04 | 1,350 | 1,380 | 1,336 | 1,337 | 6,900 |
| 2019/04/03 | 1,342 | 1,379 | 1,341 | 1,344 | 3,700 |
| 2019/04/02 | 1,384 | 1,403 | 1,332 | 1,355 | 13,200 |
| 2019/04/01 | 1,430 | 1,430 | 1,382 | 1,398 | 9,500 |
| 2019/03/29 | 1,316 | 1,449 | 1,316 | 1,435 | 25,100 |
| 2019/03/28 | 1,360 | 1,360 | 1,270 | 1,324 | 17,400 |
| 2019/03/27 | 1,352 | 1,383 | 1,351 | 1,366 | 6,800 |
| 2019/03/26 | 1,350 | 1,398 | 1,336 | 1,352 | 5,600 |
| 2019/03/25 | 1,357 | 1,373 | 1,346 | 1,350 | 11,600 |
| 2019/03/22 | 1,426 | 1,437 | 1,402 | 1,406 | 6,300 |
| 2019/03/20 | 1,390 | 1,430 | 1,390 | 1,426 | 8,800 |
| 2019/03/19 | 1,410 | 1,410 | 1,391 | 1,402 | 9,800 |
| 2019/03/18 | 1,400 | 1,415 | 1,381 | 1,415 | 7,800 |
| 2019/03/15 | 1,411 | 1,443 | 1,400 | 1,400 | 5,300 |
| 2019/03/14 | 1,430 | 1,450 | 1,411 | 1,411 | 8,100 |
| 2019/03/13 | 1,461 | 1,492 | 1,418 | 1,428 | 7,300 |
| 2019/03/12 | 1,456 | 1,479 | 1,444 | 1,457 | 7,600 |
| 2019/03/11 | 1,434 | 1,474 | 1,411 | 1,451 | 9,600 |
| 2019/03/08 | 1,419 | 1,438 | 1,396 | 1,437 | 20,800 |
| 2019/03/07 | 1,527 | 1,528 | 1,437 | 1,452 | 15,600 |
| 2019/03/06 | 1,593 | 1,593 | 1,536 | 1,538 | 9,700 |
| 2019/03/05 | 1,639 | 1,639 | 1,601 | 1,601 | 2,300 |
| 2019/03/04 | 1,640 | 1,658 | 1,602 | 1,652 | 10,400 |
| 2019/03/01 | 1,602 | 1,635 | 1,586 | 1,620 | 7,400 |
| 2019/02/28 | 1,646 | 1,663 | 1,600 | 1,620 | 7,600 |
| 2019/02/27 | 1,666 | 1,696 | 1,586 | 1,647 | 21,900 |
| 2019/02/26 | 1,695 | 1,700 | 1,652 | 1,684 | 15,100 |
| 2019/02/25 | 1,609 | 1,729 | 1,598 | 1,655 | 32,400 |
| 2019/02/22 | 1,534 | 1,588 | 1,521 | 1,587 | 12,400 |
| 2019/02/21 | 1,580 | 1,594 | 1,539 | 1,564 | 9,100 |
| 2019/02/20 | 1,600 | 1,615 | 1,513 | 1,561 | 20,500 |
| 2019/02/19 | 1,465 | 1,600 | 1,465 | 1,588 | 28,800 |
| 2019/02/18 | 1,395 | 1,460 | 1,395 | 1,435 | 16,800 |
| 2019/02/15 | 1,500 | 1,500 | 1,382 | 1,392 | 37,000 |
| 2019/02/14 | 1,522 | 1,549 | 1,503 | 1,503 | 9,400 |
| 2019/02/13 | 1,561 | 1,562 | 1,501 | 1,520 | 19,700 |
| 2019/02/12 | 1,535 | 1,591 | 1,530 | 1,560 | 37,500 |
| 2019/02/08 | 1,625 | 1,748 | 1,625 | 1,745 | 19,500 |
| 2019/02/07 | 1,785 | 1,785 | 1,640 | 1,700 | 29,900 |
| 2019/02/06 | 1,821 | 1,825 | 1,742 | 1,786 | 10,500 |
| 2019/02/05 | 1,809 | 1,857 | 1,790 | 1,802 | 31,700 |
| 2019/02/04 | 1,733 | 1,780 | 1,721 | 1,770 | 15,100 |
| 2019/02/01 | 1,640 | 1,710 | 1,617 | 1,703 | 8,600 |
| 2019/01/31 | 1,588 | 1,630 | 1,588 | 1,625 | 7,500 |
| 2019/01/30 | 1,652 | 1,653 | 1,569 | 1,569 | 12,500 |
| 2019/01/29 | 1,668 | 1,681 | 1,630 | 1,643 | 11,700 |
| 2019/01/28 | 1,670 | 1,720 | 1,668 | 1,690 | 14,700 |
| 2019/01/25 | 1,636 | 1,670 | 1,618 | 1,650 | 7,500 |
| 2019/01/24 | 1,597 | 1,644 | 1,561 | 1,617 | 8,000 |
| 2019/01/23 | 1,548 | 1,580 | 1,542 | 1,579 | 9,300 |
| 2019/01/22 | 1,580 | 1,580 | 1,510 | 1,551 | 9,100 |
| 2019/01/21 | 1,706 | 1,717 | 1,546 | 1,565 | 26,100 |
| 2019/01/18 | 1,561 | 1,677 | 1,561 | 1,677 | 18,800 |
| 2019/01/17 | 1,480 | 1,587 | 1,475 | 1,558 | 13,700 |
| 2019/01/16 | 1,490 | 1,490 | 1,462 | 1,477 | 5,400 |
| 2019/01/15 | 1,428 | 1,490 | 1,428 | 1,490 | 12,600 |
| 2019/01/11 | 1,429 | 1,494 | 1,429 | 1,479 | 8,500 |
| 2019/01/10 | 1,470 | 1,498 | 1,412 | 1,459 | 13,200 |
| 2019/01/09 | 1,550 | 1,564 | 1,481 | 1,510 | 15,000 |
| 2019/01/08 | 1,498 | 1,542 | 1,457 | 1,530 | 24,300 |
| 2019/01/07 | 1,445 | 1,488 | 1,430 | 1,479 | 16,100 |
| 2019/01/04 | 1,297 | 1,373 | 1,297 | 1,355 | 5,500 |