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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,842 | 2,905 | 2,824 | 2,824 | 12,600 |
| 2022/12/29 | 2,790 | 2,879 | 2,783 | 2,842 | 13,600 |
| 2022/12/28 | 2,833 | 2,851 | 2,767 | 2,819 | 13,200 |
| 2022/12/27 | 2,858 | 2,900 | 2,821 | 2,854 | 21,000 |
| 2022/12/26 | 2,728 | 2,879 | 2,728 | 2,850 | 36,000 |
| 2022/12/23 | 2,786 | 2,811 | 2,721 | 2,721 | 16,800 |
| 2022/12/22 | 2,946 | 2,946 | 2,792 | 2,800 | 23,600 |
| 2022/12/21 | 2,883 | 2,975 | 2,847 | 2,904 | 13,400 |
| 2022/12/20 | 3,020 | 3,050 | 2,825 | 2,883 | 48,500 |
| 2022/12/19 | 3,010 | 3,115 | 3,010 | 3,010 | 20,400 |
| 2022/12/16 | 3,005 | 3,155 | 3,005 | 3,045 | 28,600 |
| 2022/12/15 | 3,065 | 3,115 | 2,990 | 3,075 | 40,700 |
| 2022/12/14 | 3,175 | 3,175 | 3,070 | 3,100 | 23,700 |
| 2022/12/13 | 3,190 | 3,195 | 3,100 | 3,175 | 41,400 |
| 2022/12/12 | 3,190 | 3,280 | 3,145 | 3,155 | 25,200 |
| 2022/12/09 | 3,365 | 3,365 | 3,150 | 3,190 | 88,200 |
| 2022/12/08 | 3,615 | 3,645 | 3,380 | 3,415 | 50,300 |
| 2022/12/07 | 3,745 | 3,750 | 3,630 | 3,720 | 18,900 |
| 2022/12/06 | 3,860 | 3,860 | 3,695 | 3,770 | 28,000 |
| 2022/12/05 | 3,705 | 3,875 | 3,685 | 3,840 | 37,500 |
| 2022/12/02 | 3,530 | 3,770 | 3,475 | 3,770 | 49,700 |
| 2022/12/01 | 3,520 | 3,565 | 3,420 | 3,560 | 16,800 |
| 2022/11/30 | 3,550 | 3,550 | 3,495 | 3,495 | 6,200 |
| 2022/11/29 | 3,480 | 3,570 | 3,420 | 3,560 | 13,300 |
| 2022/11/28 | 3,535 | 3,580 | 3,495 | 3,525 | 15,500 |
| 2022/11/25 | 3,350 | 3,535 | 3,325 | 3,535 | 20,500 |
| 2022/11/24 | 3,385 | 3,495 | 3,340 | 3,340 | 31,800 |
| 2022/11/22 | 3,145 | 3,355 | 3,145 | 3,355 | 35,800 |
| 2022/11/21 | 2,998 | 3,240 | 2,998 | 3,125 | 49,900 |
| 2022/11/18 | 2,997 | 3,020 | 2,970 | 2,976 | 8,000 |
| 2022/11/17 | 2,968 | 3,040 | 2,965 | 2,981 | 15,300 |
| 2022/11/16 | 2,894 | 2,994 | 2,894 | 2,994 | 13,800 |
| 2022/11/15 | 3,000 | 3,050 | 2,900 | 2,911 | 28,300 |
| 2022/11/14 | 2,851 | 3,135 | 2,851 | 3,065 | 38,900 |
| 2022/11/11 | 3,025 | 3,035 | 2,990 | 3,030 | 14,500 |
| 2022/11/10 | 2,968 | 3,020 | 2,945 | 2,982 | 12,600 |
| 2022/11/09 | 2,976 | 3,010 | 2,974 | 2,992 | 7,600 |
| 2022/11/08 | 3,010 | 3,030 | 2,976 | 2,996 | 7,100 |
| 2022/11/07 | 3,040 | 3,040 | 2,966 | 3,000 | 13,300 |
| 2022/11/04 | 3,075 | 3,075 | 3,010 | 3,010 | 4,900 |
| 2022/11/02 | 3,090 | 3,090 | 3,030 | 3,040 | 6,600 |
| 2022/11/01 | 3,100 | 3,100 | 3,060 | 3,090 | 4,900 |
| 2022/10/31 | 3,140 | 3,150 | 3,060 | 3,100 | 16,200 |
| 2022/10/28 | 3,025 | 3,180 | 3,000 | 3,180 | 19,300 |
| 2022/10/27 | 3,070 | 3,080 | 2,990 | 3,025 | 8,100 |
| 2022/10/26 | 3,070 | 3,170 | 3,070 | 3,090 | 5,400 |
| 2022/10/25 | 3,195 | 3,195 | 3,110 | 3,140 | 3,300 |
| 2022/10/24 | 3,095 | 3,190 | 3,095 | 3,110 | 4,000 |
| 2022/10/21 | 3,100 | 3,175 | 3,090 | 3,090 | 2,500 |
| 2022/10/20 | 3,085 | 3,140 | 3,060 | 3,105 | 3,700 |
| 2022/10/19 | 3,120 | 3,140 | 3,095 | 3,120 | 3,900 |
| 2022/10/18 | 3,090 | 3,180 | 3,080 | 3,120 | 5,700 |
| 2022/10/17 | 3,080 | 3,095 | 3,050 | 3,075 | 3,500 |
| 2022/10/14 | 3,120 | 3,125 | 3,055 | 3,120 | 8,100 |
| 2022/10/13 | 3,030 | 3,050 | 2,975 | 2,997 | 14,100 |
| 2022/10/12 | 3,035 | 3,080 | 3,010 | 3,080 | 6,900 |
| 2022/10/11 | 3,005 | 3,070 | 2,985 | 3,050 | 9,800 |
| 2022/10/07 | 3,125 | 3,125 | 3,035 | 3,035 | 10,900 |
| 2022/10/06 | 3,140 | 3,190 | 3,125 | 3,125 | 5,400 |
| 2022/10/05 | 3,195 | 3,215 | 3,130 | 3,150 | 7,200 |
| 2022/10/04 | 3,140 | 3,195 | 3,130 | 3,165 | 11,900 |
| 2022/10/03 | 3,070 | 3,100 | 2,978 | 3,100 | 17,800 |
| 2022/09/30 | 3,160 | 3,160 | 3,080 | 3,115 | 14,100 |
| 2022/09/29 | 3,060 | 3,250 | 3,060 | 3,230 | 15,500 |
| 2022/09/28 | 3,050 | 3,050 | 2,955 | 3,030 | 18,200 |
| 2022/09/27 | 3,045 | 3,100 | 3,045 | 3,070 | 7,200 |
| 2022/09/26 | 3,070 | 3,145 | 3,050 | 3,050 | 6,100 |
| 2022/09/22 | 3,090 | 3,140 | 3,040 | 3,125 | 10,100 |
| 2022/09/21 | 3,145 | 3,155 | 3,030 | 3,130 | 16,400 |
| 2022/09/20 | 3,125 | 3,225 | 3,090 | 3,200 | 11,600 |
| 2022/09/16 | 3,160 | 3,190 | 3,065 | 3,080 | 29,500 |
| 2022/09/15 | 3,330 | 3,355 | 3,205 | 3,205 | 17,500 |
| 2022/09/14 | 3,360 | 3,435 | 3,260 | 3,360 | 24,200 |
| 2022/09/13 | 3,345 | 3,430 | 3,290 | 3,430 | 22,400 |
| 2022/09/12 | 3,200 | 3,355 | 3,140 | 3,300 | 33,400 |
| 2022/09/09 | 3,040 | 3,140 | 3,030 | 3,060 | 13,500 |
| 2022/09/08 | 3,035 | 3,130 | 3,020 | 3,110 | 12,100 |
| 2022/09/07 | 3,090 | 3,090 | 2,962 | 2,970 | 18,900 |
| 2022/09/06 | 3,095 | 3,150 | 3,060 | 3,060 | 7,200 |
| 2022/09/05 | 3,005 | 3,110 | 3,005 | 3,095 | 13,300 |
| 2022/09/02 | 3,165 | 3,165 | 3,060 | 3,075 | 9,800 |
| 2022/09/01 | 3,190 | 3,190 | 3,095 | 3,165 | 9,200 |
| 2022/08/31 | 3,200 | 3,210 | 3,140 | 3,175 | 8,800 |
| 2022/08/30 | 3,175 | 3,250 | 3,170 | 3,215 | 8,800 |
| 2022/08/29 | 3,185 | 3,205 | 3,145 | 3,160 | 20,100 |
| 2022/08/26 | 3,350 | 3,350 | 3,290 | 3,305 | 8,400 |
| 2022/08/25 | 3,285 | 3,315 | 3,270 | 3,305 | 6,400 |
| 2022/08/24 | 3,220 | 3,285 | 3,205 | 3,285 | 7,300 |
| 2022/08/23 | 3,280 | 3,300 | 3,225 | 3,225 | 14,200 |
| 2022/08/22 | 3,320 | 3,345 | 3,270 | 3,290 | 13,300 |
| 2022/08/19 | 3,420 | 3,425 | 3,345 | 3,360 | 10,000 |
| 2022/08/18 | 3,305 | 3,430 | 3,275 | 3,420 | 25,300 |
| 2022/08/17 | 3,390 | 3,410 | 3,330 | 3,335 | 17,200 |
| 2022/08/16 | 3,455 | 3,575 | 3,400 | 3,400 | 29,000 |
| 2022/08/15 | 3,550 | 3,550 | 3,400 | 3,400 | 20,400 |
| 2022/08/12 | 3,480 | 3,490 | 3,420 | 3,490 | 20,400 |
| 2022/08/10 | 3,435 | 3,450 | 3,355 | 3,385 | 21,600 |
| 2022/08/09 | 3,455 | 3,510 | 3,390 | 3,485 | 17,600 |
| 2022/08/08 | 3,515 | 3,565 | 3,405 | 3,455 | 41,600 |
| 2022/08/05 | 3,820 | 3,820 | 3,620 | 3,620 | 52,900 |
| 2022/08/04 | 3,945 | 3,995 | 3,880 | 3,880 | 23,300 |
| 2022/08/03 | 3,780 | 3,880 | 3,750 | 3,880 | 16,600 |
| 2022/08/02 | 3,740 | 3,810 | 3,715 | 3,760 | 12,500 |
| 2022/08/01 | 3,695 | 3,775 | 3,650 | 3,775 | 9,600 |
| 2022/07/29 | 3,685 | 3,730 | 3,650 | 3,695 | 13,400 |
| 2022/07/28 | 3,540 | 3,685 | 3,540 | 3,685 | 36,200 |
| 2022/07/27 | 3,515 | 3,600 | 3,490 | 3,540 | 13,600 |
| 2022/07/26 | 3,590 | 3,605 | 3,475 | 3,500 | 22,400 |
| 2022/07/25 | 3,550 | 3,565 | 3,440 | 3,565 | 13,700 |
| 2022/07/22 | 3,630 | 3,675 | 3,490 | 3,490 | 26,500 |
| 2022/07/21 | 3,570 | 3,760 | 3,570 | 3,635 | 33,500 |
| 2022/07/20 | 3,645 | 3,645 | 3,530 | 3,570 | 28,900 |
| 2022/07/19 | 3,525 | 3,525 | 3,400 | 3,480 | 19,200 |
| 2022/07/15 | 3,580 | 3,615 | 3,495 | 3,555 | 18,700 |
| 2022/07/14 | 3,525 | 3,605 | 3,485 | 3,580 | 15,700 |
| 2022/07/13 | 3,540 | 3,570 | 3,450 | 3,525 | 9,200 |
| 2022/07/12 | 3,510 | 3,545 | 3,430 | 3,540 | 18,700 |
| 2022/07/11 | 3,705 | 3,755 | 3,510 | 3,510 | 16,100 |
| 2022/07/08 | 3,635 | 3,735 | 3,600 | 3,650 | 30,200 |
| 2022/07/07 | 3,680 | 3,680 | 3,530 | 3,590 | 27,000 |
| 2022/07/06 | 3,660 | 3,770 | 3,615 | 3,680 | 14,800 |
| 2022/07/05 | 3,660 | 3,715 | 3,615 | 3,700 | 15,600 |
| 2022/07/04 | 3,685 | 3,780 | 3,600 | 3,690 | 21,300 |
| 2022/07/01 | 3,750 | 3,795 | 3,615 | 3,640 | 26,300 |
| 2022/06/30 | 3,800 | 3,820 | 3,705 | 3,705 | 23,700 |
| 2022/06/29 | 3,680 | 3,845 | 3,660 | 3,835 | 25,800 |
| 2022/06/28 | 3,595 | 3,835 | 3,555 | 3,810 | 50,300 |
| 2022/06/27 | 3,770 | 3,770 | 3,615 | 3,650 | 23,100 |
| 2022/06/24 | 3,715 | 3,805 | 3,710 | 3,720 | 36,100 |
| 2022/06/23 | 3,600 | 3,705 | 3,540 | 3,645 | 24,700 |
| 2022/06/22 | 3,510 | 3,570 | 3,460 | 3,560 | 20,300 |
| 2022/06/21 | 3,350 | 3,540 | 3,350 | 3,510 | 23,800 |
| 2022/06/20 | 3,410 | 3,410 | 3,175 | 3,350 | 33,000 |
| 2022/06/17 | 3,335 | 3,425 | 3,285 | 3,410 | 35,000 |
| 2022/06/16 | 3,520 | 3,590 | 3,395 | 3,405 | 28,500 |
| 2022/06/15 | 3,695 | 3,695 | 3,470 | 3,470 | 31,900 |
| 2022/06/14 | 3,490 | 3,700 | 3,490 | 3,700 | 28,100 |
| 2022/06/13 | 3,465 | 3,560 | 3,400 | 3,550 | 16,900 |
| 2022/06/10 | 3,555 | 3,565 | 3,480 | 3,515 | 20,200 |
| 2022/06/09 | 3,530 | 3,655 | 3,485 | 3,625 | 30,700 |
| 2022/06/08 | 3,330 | 3,530 | 3,330 | 3,530 | 28,700 |
| 2022/06/07 | 3,435 | 3,435 | 3,310 | 3,310 | 25,500 |
| 2022/06/06 | 3,530 | 3,530 | 3,440 | 3,440 | 19,300 |
| 2022/06/03 | 3,560 | 3,685 | 3,560 | 3,565 | 25,700 |
| 2022/06/02 | 3,730 | 3,730 | 3,560 | 3,565 | 32,700 |
| 2022/06/01 | 3,840 | 3,855 | 3,735 | 3,745 | 21,200 |
| 2022/05/31 | 3,800 | 3,860 | 3,720 | 3,840 | 27,000 |
| 2022/05/30 | 3,680 | 3,840 | 3,675 | 3,830 | 36,600 |
| 2022/05/27 | 3,835 | 3,845 | 3,625 | 3,635 | 48,200 |
| 2022/05/26 | 3,725 | 3,865 | 3,725 | 3,860 | 41,300 |
| 2022/05/25 | 3,800 | 3,860 | 3,655 | 3,725 | 42,400 |
| 2022/05/24 | 3,735 | 3,785 | 3,665 | 3,750 | 43,400 |
| 2022/05/23 | 3,680 | 3,815 | 3,660 | 3,800 | 81,700 |
| 2022/05/20 | 3,410 | 3,645 | 3,410 | 3,635 | 74,500 |
| 2022/05/19 | 3,315 | 3,470 | 3,260 | 3,450 | 52,800 |
| 2022/05/18 | 3,335 | 3,450 | 3,300 | 3,385 | 58,700 |
| 2022/05/17 | 3,290 | 3,415 | 3,205 | 3,320 | 99,000 |
| 2022/05/16 | 2,913 | 3,250 | 2,913 | 3,250 | 137,500 |
| 2022/05/13 | 2,621 | 2,813 | 2,621 | 2,749 | 29,600 |
| 2022/05/12 | 2,656 | 2,702 | 2,565 | 2,607 | 27,400 |
| 2022/05/11 | 2,671 | 2,734 | 2,653 | 2,706 | 17,200 |
| 2022/05/10 | 2,663 | 2,732 | 2,582 | 2,706 | 35,800 |
| 2022/05/09 | 2,906 | 2,906 | 2,735 | 2,763 | 26,300 |
| 2022/05/06 | 2,840 | 2,949 | 2,801 | 2,926 | 21,700 |
| 2022/05/02 | 2,829 | 2,851 | 2,798 | 2,840 | 16,200 |
| 2022/04/28 | 2,842 | 2,845 | 2,797 | 2,825 | 16,000 |
| 2022/04/27 | 2,813 | 2,876 | 2,762 | 2,876 | 28,100 |
| 2022/04/26 | 2,782 | 2,898 | 2,782 | 2,898 | 16,500 |
| 2022/04/25 | 2,700 | 2,784 | 2,653 | 2,756 | 25,000 |
| 2022/04/22 | 2,800 | 2,800 | 2,726 | 2,773 | 15,900 |
| 2022/04/21 | 2,733 | 2,855 | 2,715 | 2,840 | 27,000 |
| 2022/04/20 | 2,903 | 2,905 | 2,718 | 2,738 | 27,600 |
| 2022/04/19 | 2,930 | 2,942 | 2,852 | 2,903 | 16,900 |
| 2022/04/18 | 2,887 | 2,940 | 2,872 | 2,930 | 18,100 |
| 2022/04/15 | 2,919 | 2,954 | 2,857 | 2,917 | 15,200 |
| 2022/04/14 | 2,967 | 3,040 | 2,930 | 2,933 | 8,200 |
| 2022/04/13 | 2,861 | 2,978 | 2,861 | 2,967 | 29,200 |
| 2022/04/12 | 2,902 | 2,974 | 2,874 | 2,886 | 27,300 |
| 2022/04/11 | 3,000 | 3,040 | 2,895 | 2,947 | 31,300 |
| 2022/04/08 | 2,959 | 3,035 | 2,914 | 3,035 | 26,200 |
| 2022/04/07 | 2,936 | 2,967 | 2,860 | 2,920 | 30,400 |
| 2022/04/06 | 2,901 | 3,000 | 2,889 | 2,973 | 28,400 |
| 2022/04/05 | 3,040 | 3,100 | 2,980 | 2,992 | 34,700 |
| 2022/04/04 | 2,874 | 3,030 | 2,874 | 3,005 | 37,800 |
| 2022/04/01 | 2,897 | 2,919 | 2,828 | 2,866 | 28,400 |
| 2022/03/31 | 2,888 | 2,944 | 2,817 | 2,928 | 40,200 |
| 2022/03/30 | 2,873 | 2,913 | 2,824 | 2,913 | 37,600 |
| 2022/03/29 | 2,657 | 2,802 | 2,656 | 2,785 | 28,600 |
| 2022/03/28 | 2,701 | 2,714 | 2,607 | 2,626 | 22,200 |
| 2022/03/25 | 2,754 | 2,754 | 2,637 | 2,698 | 21,800 |
| 2022/03/24 | 2,573 | 2,704 | 2,570 | 2,704 | 30,500 |
| 2022/03/23 | 2,500 | 2,643 | 2,500 | 2,643 | 38,200 |
| 2022/03/22 | 2,495 | 2,500 | 2,413 | 2,466 | 24,000 |
| 2022/03/18 | 2,409 | 2,485 | 2,392 | 2,445 | 28,000 |
| 2022/03/17 | 2,370 | 2,412 | 2,346 | 2,400 | 22,000 |
| 2022/03/16 | 2,300 | 2,311 | 2,226 | 2,270 | 16,800 |
| 2022/03/15 | 2,208 | 2,286 | 2,190 | 2,240 | 32,800 |
| 2022/03/14 | 2,286 | 2,365 | 2,233 | 2,233 | 41,400 |
| 2022/03/11 | 2,280 | 2,335 | 2,235 | 2,299 | 34,200 |
| 2022/03/10 | 2,251 | 2,307 | 2,233 | 2,307 | 35,600 |
| 2022/03/09 | 2,084 | 2,176 | 2,084 | 2,143 | 32,000 |
| 2022/03/08 | 2,124 | 2,238 | 2,100 | 2,127 | 42,200 |
| 2022/03/07 | 2,109 | 2,197 | 2,081 | 2,174 | 43,400 |
| 2022/03/04 | 2,206 | 2,208 | 2,112 | 2,159 | 44,500 |
| 2022/03/03 | 2,260 | 2,308 | 2,195 | 2,230 | 21,000 |
| 2022/03/02 | 2,173 | 2,238 | 2,160 | 2,229 | 34,200 |
| 2022/03/01 | 2,155 | 2,259 | 2,154 | 2,248 | 40,600 |
| 2022/02/28 | 2,018 | 2,126 | 2,007 | 2,124 | 43,600 |
| 2022/02/25 | 1,895 | 2,044 | 1,885 | 2,044 | 71,000 |
| 2022/02/24 | 1,887 | 1,950 | 1,806 | 1,832 | 69,700 |
| 2022/02/22 | 1,950 | 2,008 | 1,910 | 1,927 | 39,000 |
| 2022/02/21 | 1,978 | 1,989 | 1,910 | 1,980 | 30,100 |
| 2022/02/18 | 1,942 | 2,020 | 1,888 | 2,008 | 45,000 |
| 2022/02/17 | 2,020 | 2,055 | 1,963 | 1,982 | 43,800 |
| 2022/02/16 | 2,010 | 2,053 | 1,978 | 2,021 | 68,100 |
| 2022/02/15 | 2,012 | 2,046 | 1,953 | 1,970 | 55,100 |
| 2022/02/14 | 2,051 | 2,142 | 2,000 | 2,010 | 139,400 |
| 2022/02/10 | 2,435 | 2,478 | 2,379 | 2,442 | 24,600 |
| 2022/02/09 | 2,291 | 2,389 | 2,263 | 2,385 | 16,800 |
| 2022/02/08 | 2,347 | 2,385 | 2,291 | 2,291 | 10,900 |
| 2022/02/07 | 2,384 | 2,404 | 2,290 | 2,307 | 19,000 |
| 2022/02/04 | 2,325 | 2,407 | 2,287 | 2,401 | 13,700 |
| 2022/02/03 | 2,453 | 2,453 | 2,311 | 2,325 | 20,100 |
| 2022/02/02 | 2,368 | 2,460 | 2,368 | 2,453 | 18,200 |
| 2022/02/01 | 2,403 | 2,467 | 2,331 | 2,368 | 24,600 |
| 2022/01/31 | 2,228 | 2,396 | 2,228 | 2,344 | 22,700 |
| 2022/01/28 | 2,219 | 2,278 | 2,158 | 2,228 | 67,900 |
| 2022/01/27 | 2,385 | 2,385 | 2,168 | 2,180 | 82,400 |
| 2022/01/26 | 2,352 | 2,423 | 2,305 | 2,364 | 30,900 |
| 2022/01/25 | 2,488 | 2,500 | 2,315 | 2,368 | 42,200 |
| 2022/01/24 | 2,418 | 2,473 | 2,383 | 2,457 | 29,600 |
| 2022/01/21 | 2,383 | 2,474 | 2,350 | 2,468 | 28,600 |
| 2022/01/20 | 2,327 | 2,482 | 2,327 | 2,437 | 28,500 |
| 2022/01/19 | 2,391 | 2,445 | 2,301 | 2,321 | 36,200 |
| 2022/01/18 | 2,440 | 2,510 | 2,415 | 2,441 | 21,700 |
| 2022/01/17 | 2,476 | 2,512 | 2,429 | 2,441 | 9,700 |
| 2022/01/14 | 2,400 | 2,486 | 2,360 | 2,470 | 30,000 |
| 2022/01/13 | 2,525 | 2,525 | 2,428 | 2,428 | 22,200 |
| 2022/01/12 | 2,488 | 2,539 | 2,473 | 2,539 | 18,900 |
| 2022/01/11 | 2,343 | 2,486 | 2,338 | 2,417 | 28,000 |
| 2022/01/07 | 2,449 | 2,499 | 2,327 | 2,381 | 40,800 |
| 2022/01/06 | 2,511 | 2,541 | 2,435 | 2,435 | 41,600 |
| 2022/01/05 | 2,652 | 2,662 | 2,589 | 2,591 | 32,400 |
| 2022/01/04 | 2,780 | 2,781 | 2,632 | 2,689 | 33,700 |