3967 (株)エルテス の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 6,400 | 6,570 | 6,380 | 6,520 | 57,800 | 3,260 |
| 2016-12-29 | 6,200 | 6,530 | 6,070 | 6,400 | 94,900 | 3,200 |
| 2016-12-28 | 6,250 | 6,350 | 6,070 | 6,290 | 90,500 | 3,145 |
| 2016-12-27 | 7,050 | 7,130 | 6,000 | 6,350 | 275,500 | 3,175 |
| 2016-12-26 | 7,350 | 7,400 | 7,030 | 7,120 | 102,200 | 3,560 |
| 2016-12-22 | 7,250 | 7,500 | 7,000 | 7,240 | 164,800 | 3,620 |
| 2016-12-21 | 7,330 | 7,550 | 7,140 | 7,250 | 134,900 | 3,625 |
| 2016-12-20 | 7,410 | 7,470 | 7,070 | 7,250 | 198,300 | 3,625 |
| 2016-12-19 | 7,700 | 8,030 | 7,330 | 7,490 | 207,800 | 3,745 |
| 2016-12-16 | 8,000 | 8,440 | 7,560 | 7,710 | 728,700 | 3,855 |
| 2016-12-15 | 7,240 | 7,970 | 7,100 | 7,970 | 554,600 | 3,985 |
| 2016-12-14 | 7,000 | 7,490 | 6,930 | 7,160 | 211,900 | 3,580 |
| 2016-12-13 | 7,400 | 7,460 | 7,050 | 7,130 | 176,700 | 3,565 |
| 2016-12-12 | 7,350 | 7,750 | 7,130 | 7,350 | 421,700 | 3,675 |
| 2016-12-09 | 7,560 | 8,470 | 6,980 | 7,200 | 1,546,500 | 3,600 |
| 2016-12-08 | 7,000 | 7,360 | 6,830 | 7,070 | 463,500 | 3,535 |
| 2016-12-07 | 8,030 | 8,380 | 7,000 | 7,000 | 1,608,200 | 3,500 |
| 2016-12-06 | 6,960 | 7,920 | 6,950 | 7,920 | 836,700 | 3,960 |
| 2016-12-05 | 7,270 | 7,360 | 6,800 | 6,920 | 477,600 | 3,460 |
| 2016-12-02 | 7,530 | 8,170 | 6,800 | 6,900 | 1,624,300 | 3,450 |
| 2016-12-01 | 8,260 | 8,810 | 7,500 | 7,830 | 2,722,900 | 3,915 |
| 2016-11-30 | 6,510 | 7,510 | 6,300 | 7,510 | 663,200 | 3,755 |
分割・併合履歴 ： [2017-05-29]1株→2株
