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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,830 | 2,830 | 2,747 | 2,775 | 17,800 |
| 2021/12/29 | 2,823 | 2,877 | 2,741 | 2,855 | 20,700 |
| 2021/12/28 | 2,760 | 2,791 | 2,705 | 2,782 | 18,500 |
| 2021/12/27 | 2,842 | 2,842 | 2,727 | 2,728 | 21,700 |
| 2021/12/24 | 2,742 | 2,938 | 2,742 | 2,830 | 45,200 |
| 2021/12/23 | 2,750 | 2,828 | 2,704 | 2,741 | 19,300 |
| 2021/12/22 | 2,604 | 2,792 | 2,604 | 2,707 | 51,300 |
| 2021/12/21 | 2,560 | 2,630 | 2,501 | 2,584 | 30,700 |
| 2021/12/20 | 2,645 | 2,669 | 2,561 | 2,567 | 22,100 |
| 2021/12/17 | 2,700 | 2,729 | 2,648 | 2,659 | 19,300 |
| 2021/12/16 | 2,773 | 2,820 | 2,730 | 2,736 | 22,100 |
| 2021/12/15 | 2,675 | 2,775 | 2,642 | 2,726 | 14,300 |
| 2021/12/14 | 2,712 | 2,712 | 2,642 | 2,682 | 13,500 |
| 2021/12/13 | 2,773 | 2,801 | 2,686 | 2,726 | 18,900 |
| 2021/12/10 | 2,802 | 2,821 | 2,708 | 2,723 | 26,800 |
| 2021/12/09 | 2,888 | 2,929 | 2,839 | 2,852 | 19,300 |
| 2021/12/08 | 2,877 | 2,917 | 2,836 | 2,864 | 28,700 |
| 2021/12/07 | 2,702 | 2,829 | 2,680 | 2,816 | 38,300 |
| 2021/12/06 | 2,720 | 2,745 | 2,684 | 2,702 | 22,500 |
| 2021/12/03 | 2,633 | 2,770 | 2,607 | 2,770 | 27,200 |
| 2021/12/02 | 2,652 | 2,713 | 2,594 | 2,601 | 50,800 |
| 2021/12/01 | 2,730 | 2,730 | 2,602 | 2,699 | 57,700 |
| 2021/11/30 | 2,900 | 2,903 | 2,735 | 2,736 | 24,500 |
| 2021/11/29 | 2,733 | 2,882 | 2,731 | 2,815 | 37,300 |
| 2021/11/26 | 2,914 | 2,914 | 2,748 | 2,833 | 31,400 |
| 2021/11/25 | 2,955 | 2,974 | 2,884 | 2,886 | 17,900 |
| 2021/11/24 | 3,015 | 3,015 | 2,932 | 2,937 | 22,100 |
| 2021/11/22 | 2,975 | 3,045 | 2,960 | 3,045 | 12,100 |
| 2021/11/19 | 3,060 | 3,085 | 2,980 | 2,980 | 30,700 |
| 2021/11/18 | 3,125 | 3,125 | 3,030 | 3,060 | 23,700 |
| 2021/11/17 | 3,225 | 3,250 | 3,120 | 3,120 | 19,000 |
| 2021/11/16 | 3,100 | 3,275 | 3,100 | 3,225 | 25,100 |
| 2021/11/15 | 3,080 | 3,120 | 3,050 | 3,100 | 25,200 |
| 2021/11/12 | 3,120 | 3,150 | 3,080 | 3,090 | 23,000 |
| 2021/11/11 | 3,150 | 3,165 | 3,120 | 3,120 | 14,400 |
| 2021/11/10 | 3,235 | 3,235 | 3,165 | 3,180 | 13,800 |
| 2021/11/09 | 3,400 | 3,425 | 3,235 | 3,245 | 30,100 |
| 2021/11/08 | 3,290 | 3,450 | 3,255 | 3,435 | 62,200 |
| 2021/11/05 | 3,285 | 3,285 | 3,160 | 3,190 | 24,500 |
| 2021/11/04 | 3,245 | 3,300 | 3,230 | 3,300 | 9,900 |
| 2021/11/02 | 3,235 | 3,305 | 3,195 | 3,240 | 16,000 |
| 2021/11/01 | 3,250 | 3,285 | 3,205 | 3,240 | 15,900 |
| 2021/10/29 | 3,200 | 3,225 | 3,180 | 3,225 | 7,900 |
| 2021/10/28 | 3,205 | 3,230 | 3,175 | 3,215 | 12,200 |
| 2021/10/27 | 3,225 | 3,230 | 3,165 | 3,200 | 8,000 |
| 2021/10/26 | 3,155 | 3,260 | 3,135 | 3,230 | 19,900 |
| 2021/10/25 | 3,180 | 3,180 | 3,090 | 3,105 | 17,400 |
| 2021/10/22 | 3,195 | 3,240 | 3,165 | 3,185 | 12,000 |
| 2021/10/21 | 3,260 | 3,260 | 3,160 | 3,160 | 16,300 |
| 2021/10/20 | 3,340 | 3,340 | 3,255 | 3,275 | 13,200 |
| 2021/10/19 | 3,285 | 3,340 | 3,285 | 3,290 | 8,000 |
| 2021/10/18 | 3,265 | 3,320 | 3,245 | 3,285 | 10,900 |
| 2021/10/15 | 3,210 | 3,270 | 3,190 | 3,255 | 13,300 |
| 2021/10/14 | 3,205 | 3,240 | 3,150 | 3,165 | 18,700 |
| 2021/10/13 | 3,305 | 3,305 | 3,155 | 3,155 | 27,800 |
| 2021/10/12 | 3,400 | 3,400 | 3,300 | 3,300 | 21,700 |
| 2021/10/11 | 3,325 | 3,420 | 3,230 | 3,400 | 34,000 |
| 2021/10/08 | 3,165 | 3,295 | 3,165 | 3,270 | 34,600 |
| 2021/10/07 | 3,130 | 3,170 | 3,055 | 3,095 | 32,400 |
| 2021/10/06 | 3,190 | 3,255 | 3,075 | 3,095 | 28,900 |
| 2021/10/05 | 3,170 | 3,240 | 3,050 | 3,150 | 42,600 |
| 2021/10/04 | 3,385 | 3,420 | 3,215 | 3,250 | 34,400 |
| 2021/10/01 | 3,400 | 3,405 | 3,300 | 3,370 | 33,700 |
| 2021/09/30 | 3,470 | 3,485 | 3,405 | 3,410 | 17,400 |
| 2021/09/29 | 3,435 | 3,525 | 3,420 | 3,505 | 37,200 |
| 2021/09/28 | 3,545 | 3,545 | 3,445 | 3,525 | 15,500 |
| 2021/09/27 | 3,600 | 3,640 | 3,545 | 3,545 | 14,400 |
| 2021/09/24 | 3,540 | 3,635 | 3,530 | 3,600 | 24,100 |
| 2021/09/22 | 3,510 | 3,530 | 3,400 | 3,400 | 25,800 |
| 2021/09/21 | 3,500 | 3,575 | 3,480 | 3,525 | 25,400 |
| 2021/09/17 | 3,665 | 3,710 | 3,595 | 3,670 | 17,100 |
| 2021/09/16 | 3,765 | 3,765 | 3,530 | 3,650 | 51,400 |
| 2021/09/15 | 3,790 | 3,865 | 3,725 | 3,730 | 28,400 |
| 2021/09/14 | 3,750 | 3,795 | 3,725 | 3,795 | 27,300 |
| 2021/09/13 | 3,675 | 3,715 | 3,625 | 3,715 | 23,900 |
| 2021/09/10 | 3,635 | 3,715 | 3,635 | 3,715 | 26,400 |
| 2021/09/09 | 3,650 | 3,695 | 3,640 | 3,645 | 13,200 |
| 2021/09/08 | 3,555 | 3,660 | 3,555 | 3,640 | 26,900 |
| 2021/09/07 | 3,650 | 3,680 | 3,535 | 3,550 | 31,600 |
| 2021/09/06 | 3,585 | 3,630 | 3,540 | 3,625 | 23,000 |
| 2021/09/03 | 3,450 | 3,565 | 3,445 | 3,520 | 34,900 |
| 2021/09/02 | 3,505 | 3,505 | 3,410 | 3,425 | 20,700 |
| 2021/09/01 | 3,500 | 3,530 | 3,455 | 3,505 | 19,200 |
| 2021/08/31 | 3,450 | 3,520 | 3,450 | 3,515 | 15,600 |
| 2021/08/30 | 3,425 | 3,495 | 3,425 | 3,450 | 19,000 |
| 2021/08/27 | 3,425 | 3,430 | 3,350 | 3,370 | 22,500 |
| 2021/08/26 | 3,400 | 3,445 | 3,360 | 3,425 | 24,600 |
| 2021/08/25 | 3,440 | 3,450 | 3,340 | 3,385 | 22,700 |
| 2021/08/24 | 3,355 | 3,485 | 3,355 | 3,405 | 26,000 |
| 2021/08/23 | 3,260 | 3,375 | 3,260 | 3,335 | 24,800 |
| 2021/08/20 | 3,305 | 3,410 | 3,245 | 3,260 | 21,600 |
| 2021/08/19 | 3,405 | 3,420 | 3,270 | 3,270 | 38,000 |
| 2021/08/18 | 3,270 | 3,450 | 3,210 | 3,450 | 43,500 |
| 2021/08/17 | 3,325 | 3,380 | 3,260 | 3,275 | 24,200 |
| 2021/08/16 | 3,410 | 3,480 | 3,300 | 3,325 | 48,200 |
| 2021/08/13 | 3,460 | 3,460 | 3,400 | 3,420 | 14,700 |
| 2021/08/12 | 3,505 | 3,525 | 3,430 | 3,430 | 20,000 |
| 2021/08/11 | 3,580 | 3,580 | 3,455 | 3,500 | 41,700 |
| 2021/08/10 | 3,430 | 3,645 | 3,430 | 3,595 | 46,600 |
| 2021/08/06 | 3,655 | 3,700 | 3,510 | 3,570 | 30,700 |
| 2021/08/05 | 3,580 | 3,635 | 3,525 | 3,635 | 31,500 |
| 2021/08/04 | 3,650 | 3,730 | 3,610 | 3,620 | 17,800 |
| 2021/08/03 | 3,780 | 3,850 | 3,670 | 3,670 | 23,000 |
| 2021/08/02 | 3,820 | 3,840 | 3,700 | 3,840 | 21,900 |
| 2021/07/30 | 3,995 | 3,995 | 3,820 | 3,840 | 22,700 |
| 2021/07/29 | 3,910 | 4,040 | 3,820 | 3,970 | 83,800 |
| 2021/07/28 | 4,085 | 4,085 | 3,830 | 3,840 | 48,700 |
| 2021/07/27 | 4,040 | 4,110 | 4,005 | 4,085 | 28,400 |
| 2021/07/26 | 4,065 | 4,130 | 4,020 | 4,040 | 27,400 |
| 2021/07/21 | 3,970 | 4,040 | 3,925 | 4,035 | 27,900 |
| 2021/07/20 | 3,835 | 3,995 | 3,835 | 3,870 | 39,600 |
| 2021/07/19 | 4,000 | 4,065 | 3,900 | 3,905 | 41,900 |
| 2021/07/16 | 4,065 | 4,070 | 3,995 | 4,050 | 32,700 |
| 2021/07/15 | 4,135 | 4,170 | 4,070 | 4,085 | 25,000 |
| 2021/07/14 | 4,060 | 4,235 | 4,035 | 4,175 | 53,500 |
| 2021/07/13 | 4,140 | 4,140 | 3,995 | 4,000 | 27,100 |
| 2021/07/12 | 4,125 | 4,150 | 4,010 | 4,080 | 35,400 |
| 2021/07/09 | 3,950 | 4,110 | 3,925 | 4,110 | 58,500 |
| 2021/07/08 | 4,030 | 4,115 | 3,995 | 4,005 | 56,400 |
| 2021/07/07 | 3,955 | 4,065 | 3,915 | 3,960 | 58,400 |
| 2021/07/06 | 3,780 | 4,015 | 3,760 | 4,000 | 73,300 |
| 2021/07/05 | 3,800 | 3,960 | 3,725 | 3,740 | 79,400 |
| 2021/07/02 | 3,510 | 3,780 | 3,495 | 3,780 | 76,000 |
| 2021/07/01 | 3,620 | 3,620 | 3,520 | 3,530 | 39,000 |
| 2021/06/30 | 3,740 | 3,740 | 3,630 | 3,655 | 29,500 |
| 2021/06/29 | 3,750 | 3,830 | 3,700 | 3,735 | 58,700 |
| 2021/06/28 | 3,640 | 3,775 | 3,610 | 3,735 | 38,300 |
| 2021/06/25 | 3,650 | 3,650 | 3,585 | 3,600 | 14,200 |
| 2021/06/24 | 3,635 | 3,720 | 3,590 | 3,590 | 34,100 |
| 2021/06/23 | 3,540 | 3,635 | 3,540 | 3,635 | 28,800 |
| 2021/06/22 | 3,500 | 3,545 | 3,455 | 3,535 | 20,300 |
| 2021/06/21 | 3,430 | 3,500 | 3,370 | 3,455 | 27,000 |
| 2021/06/18 | 3,605 | 3,655 | 3,485 | 3,500 | 29,800 |
| 2021/06/17 | 3,640 | 3,640 | 3,560 | 3,575 | 31,100 |
| 2021/06/16 | 3,650 | 3,665 | 3,585 | 3,640 | 34,100 |
| 2021/06/15 | 3,685 | 3,770 | 3,655 | 3,700 | 33,400 |
| 2021/06/14 | 3,605 | 3,685 | 3,570 | 3,660 | 32,700 |
| 2021/06/11 | 3,595 | 3,675 | 3,560 | 3,570 | 37,900 |
| 2021/06/10 | 3,555 | 3,625 | 3,485 | 3,620 | 31,800 |
| 2021/06/09 | 3,540 | 3,630 | 3,510 | 3,620 | 49,500 |
| 2021/06/08 | 3,440 | 3,555 | 3,425 | 3,500 | 43,000 |
| 2021/06/07 | 3,440 | 3,450 | 3,365 | 3,415 | 29,900 |
| 2021/06/04 | 3,465 | 3,560 | 3,410 | 3,435 | 63,600 |
| 2021/06/03 | 3,400 | 3,430 | 3,370 | 3,395 | 36,100 |
| 2021/06/02 | 3,480 | 3,530 | 3,420 | 3,435 | 23,500 |
| 2021/06/01 | 3,470 | 3,505 | 3,400 | 3,485 | 33,000 |
| 2021/05/31 | 3,515 | 3,555 | 3,485 | 3,505 | 25,800 |
| 2021/05/28 | 3,560 | 3,560 | 3,485 | 3,495 | 33,100 |
| 2021/05/27 | 3,575 | 3,575 | 3,480 | 3,500 | 42,600 |
| 2021/05/26 | 3,710 | 3,710 | 3,585 | 3,595 | 38,700 |
| 2021/05/25 | 3,680 | 3,770 | 3,625 | 3,710 | 46,200 |
| 2021/05/24 | 3,630 | 3,670 | 3,585 | 3,630 | 22,400 |
| 2021/05/21 | 3,695 | 3,730 | 3,580 | 3,620 | 46,500 |
| 2021/05/20 | 3,690 | 3,690 | 3,580 | 3,600 | 59,300 |
| 2021/05/19 | 3,390 | 3,700 | 3,360 | 3,670 | 123,200 |
| 2021/05/18 | 3,360 | 3,495 | 3,265 | 3,455 | 85,300 |
| 2021/05/17 | 3,850 | 3,875 | 3,360 | 3,360 | 186,500 |
| 2021/05/14 | 3,880 | 4,130 | 3,880 | 4,060 | 80,500 |
| 2021/05/13 | 3,900 | 3,930 | 3,785 | 3,785 | 63,800 |
| 2021/05/12 | 4,200 | 4,235 | 3,885 | 3,990 | 78,900 |
| 2021/05/11 | 4,355 | 4,355 | 4,205 | 4,210 | 48,000 |
| 2021/05/10 | 4,325 | 4,480 | 4,320 | 4,445 | 68,200 |
| 2021/05/07 | 4,065 | 4,365 | 4,065 | 4,270 | 78,400 |
| 2021/05/06 | 4,230 | 4,230 | 4,000 | 4,065 | 71,800 |
| 2021/04/30 | 4,175 | 4,320 | 4,130 | 4,230 | 57,100 |
| 2021/04/28 | 4,205 | 4,255 | 4,160 | 4,185 | 70,200 |
| 2021/04/27 | 4,290 | 4,340 | 4,205 | 4,205 | 23,600 |
| 2021/04/26 | 4,360 | 4,360 | 4,205 | 4,270 | 48,800 |
| 2021/04/23 | 4,430 | 4,555 | 4,315 | 4,350 | 67,900 |
| 2021/04/22 | 4,395 | 4,585 | 4,380 | 4,430 | 120,200 |
| 2021/04/21 | 4,295 | 4,440 | 4,260 | 4,290 | 62,300 |
| 2021/04/20 | 4,295 | 4,385 | 4,215 | 4,335 | 40,200 |
| 2021/04/19 | 4,280 | 4,370 | 4,255 | 4,335 | 39,200 |
| 2021/04/16 | 4,290 | 4,380 | 4,200 | 4,240 | 57,000 |
| 2021/04/15 | 4,165 | 4,260 | 4,155 | 4,220 | 62,900 |
| 2021/04/14 | 4,100 | 4,175 | 4,035 | 4,095 | 37,100 |
| 2021/04/13 | 4,250 | 4,255 | 4,125 | 4,130 | 36,700 |
| 2021/04/12 | 4,245 | 4,265 | 4,165 | 4,240 | 32,100 |
| 2021/04/09 | 4,270 | 4,310 | 4,185 | 4,220 | 39,100 |
| 2021/04/08 | 4,050 | 4,260 | 3,980 | 4,190 | 72,100 |
| 2021/04/07 | 4,035 | 4,165 | 4,035 | 4,105 | 31,700 |
| 2021/04/06 | 4,130 | 4,165 | 3,965 | 4,000 | 47,000 |
| 2021/04/05 | 4,110 | 4,170 | 4,045 | 4,130 | 37,800 |
| 2021/04/02 | 4,120 | 4,210 | 3,970 | 4,040 | 72,600 |
| 2021/04/01 | 3,970 | 4,145 | 3,950 | 4,080 | 95,900 |
| 2021/03/31 | 3,755 | 3,925 | 3,755 | 3,850 | 27,700 |
| 2021/03/30 | 3,870 | 3,965 | 3,770 | 3,770 | 39,400 |
| 2021/03/29 | 3,915 | 4,010 | 3,810 | 3,895 | 80,600 |
| 2021/03/26 | 3,680 | 3,835 | 3,675 | 3,815 | 55,400 |
| 2021/03/25 | 3,505 | 3,635 | 3,460 | 3,620 | 34,900 |
| 2021/03/24 | 3,500 | 3,545 | 3,430 | 3,505 | 35,500 |
| 2021/03/23 | 3,660 | 3,695 | 3,530 | 3,530 | 23,300 |
| 2021/03/22 | 3,665 | 3,710 | 3,610 | 3,655 | 23,700 |
| 2021/03/19 | 3,540 | 3,710 | 3,530 | 3,710 | 32,300 |
| 2021/03/18 | 3,675 | 3,740 | 3,550 | 3,625 | 27,800 |
| 2021/03/17 | 3,665 | 3,825 | 3,650 | 3,655 | 50,900 |
| 2021/03/16 | 3,525 | 3,695 | 3,525 | 3,665 | 45,700 |
| 2021/03/15 | 3,550 | 3,610 | 3,480 | 3,525 | 20,100 |
| 2021/03/12 | 3,500 | 3,550 | 3,450 | 3,525 | 28,400 |
| 2021/03/11 | 3,395 | 3,480 | 3,360 | 3,475 | 23,400 |
| 2021/03/10 | 3,450 | 3,585 | 3,395 | 3,395 | 47,500 |
| 2021/03/09 | 3,210 | 3,370 | 3,175 | 3,335 | 51,200 |
| 2021/03/08 | 3,405 | 3,450 | 3,245 | 3,245 | 54,200 |
| 2021/03/05 | 3,385 | 3,400 | 3,205 | 3,390 | 67,000 |
| 2021/03/04 | 3,385 | 3,410 | 3,320 | 3,385 | 41,700 |
| 2021/03/03 | 3,570 | 3,580 | 3,450 | 3,465 | 37,600 |
| 2021/03/02 | 3,705 | 3,755 | 3,525 | 3,560 | 53,400 |
| 2021/03/01 | 3,555 | 3,685 | 3,485 | 3,670 | 73,600 |
| 2021/02/26 | 3,385 | 3,540 | 3,360 | 3,440 | 60,200 |
| 2021/02/25 | 3,525 | 3,585 | 3,470 | 3,490 | 36,600 |
| 2021/02/24 | 3,600 | 3,600 | 3,420 | 3,420 | 70,400 |
| 2021/02/22 | 3,705 | 3,740 | 3,615 | 3,615 | 38,000 |
| 2021/02/19 | 3,700 | 3,730 | 3,575 | 3,655 | 75,700 |
| 2021/02/18 | 3,830 | 3,895 | 3,765 | 3,765 | 45,600 |
| 2021/02/17 | 4,000 | 4,035 | 3,840 | 3,855 | 51,500 |
| 2021/02/16 | 3,900 | 4,130 | 3,880 | 4,005 | 74,000 |
| 2021/02/15 | 4,030 | 4,070 | 3,830 | 3,930 | 88,000 |
| 2021/02/12 | 4,225 | 4,300 | 3,890 | 3,980 | 200,300 |
| 2021/02/10 | 4,200 | 4,210 | 4,140 | 4,190 | 27,800 |
| 2021/02/09 | 4,180 | 4,290 | 4,165 | 4,205 | 43,200 |
| 2021/02/08 | 4,215 | 4,250 | 4,160 | 4,170 | 29,500 |
| 2021/02/05 | 4,290 | 4,330 | 4,180 | 4,200 | 39,200 |
| 2021/02/04 | 4,275 | 4,365 | 4,130 | 4,280 | 77,200 |
| 2021/02/03 | 4,210 | 4,270 | 4,120 | 4,245 | 79,900 |
| 2021/02/02 | 3,925 | 4,195 | 3,925 | 4,140 | 85,600 |
| 2021/02/01 | 3,835 | 3,960 | 3,770 | 3,910 | 49,000 |
| 2021/01/29 | 4,060 | 4,135 | 3,840 | 3,870 | 82,500 |
| 2021/01/28 | 3,895 | 4,075 | 3,850 | 4,055 | 54,600 |
| 2021/01/27 | 3,980 | 4,100 | 3,965 | 3,975 | 52,800 |
| 2021/01/26 | 4,090 | 4,110 | 3,920 | 3,920 | 52,100 |
| 2021/01/25 | 4,090 | 4,165 | 4,050 | 4,115 | 60,100 |
| 2021/01/22 | 4,010 | 4,065 | 3,925 | 4,010 | 58,100 |
| 2021/01/21 | 3,895 | 4,060 | 3,895 | 4,040 | 77,900 |
| 2021/01/20 | 3,850 | 3,900 | 3,830 | 3,895 | 34,400 |
| 2021/01/19 | 3,765 | 3,880 | 3,750 | 3,850 | 54,200 |
| 2021/01/18 | 3,665 | 3,785 | 3,630 | 3,770 | 48,000 |
| 2021/01/15 | 3,690 | 3,705 | 3,535 | 3,650 | 124,300 |
| 2021/01/14 | 3,820 | 3,900 | 3,685 | 3,730 | 71,200 |
| 2021/01/13 | 3,710 | 3,920 | 3,710 | 3,865 | 104,900 |
| 2021/01/12 | 3,950 | 3,960 | 3,710 | 3,710 | 140,200 |
| 2021/01/08 | 4,150 | 4,230 | 3,940 | 3,950 | 132,800 |
| 2021/01/07 | 4,085 | 4,480 | 4,015 | 4,135 | 209,800 |
| 2021/01/06 | 4,120 | 4,210 | 4,075 | 4,075 | 45,800 |
| 2021/01/05 | 4,200 | 4,245 | 4,110 | 4,115 | 48,400 |
| 2021/01/04 | 4,250 | 4,305 | 4,085 | 4,245 | 56,600 |