3967 (株)エルテスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,960	1,971	1,890	1,963	52,900	1,963
2017-12-28	2,003	2,052	1,950	1,952	111,200	1,952
2017-12-27	1,788	2,100	1,774	2,018	234,400	2,018
2017-12-26	1,765	1,799	1,747	1,755	118,200	1,755
2017-12-25	1,810	1,816	1,757	1,758	116,900	1,758
2017-12-22	1,837	1,846	1,808	1,809	43,800	1,809
2017-12-21	1,812	1,868	1,812	1,848	60,100	1,848
2017-12-20	1,843	1,847	1,805	1,807	83,600	1,807
2017-12-19	1,876	1,883	1,833	1,842	76,900	1,842
2017-12-18	1,950	1,955	1,859	1,891	107,200	1,891
2017-12-15	2,016	2,016	1,936	1,953	91,400	1,953
2017-12-14	2,046	2,054	2,014	2,015	33,900	2,015
2017-12-13	2,051	2,075	2,028	2,028	23,700	2,028
2017-12-12	2,050	2,083	2,050	2,057	24,200	2,057
2017-12-11	2,083	2,083	2,050	2,063	21,700	2,063
2017-12-08	2,100	2,104	2,040	2,085	28,200	2,085
2017-12-07	2,024	2,095	2,024	2,071	22,300	2,071
2017-12-06	2,101	2,127	2,031	2,032	37,900	2,032
2017-12-05	2,110	2,162	2,100	2,100	38,200	2,100
2017-12-04	2,094	2,162	2,071	2,130	47,700	2,130
2017-12-01	2,081	2,094	2,057	2,076	23,100	2,076
2017-11-30	2,035	2,095	2,012	2,090	57,300	2,090
2017-11-29	2,094	2,142	2,053	2,053	49,100	2,053
2017-11-28	2,200	2,223	2,093	2,093	43,100	2,093
2017-11-27	2,145	2,209	2,145	2,180	49,000	2,180
2017-11-24	2,060	2,158	2,060	2,152	44,500	2,152
2017-11-22	2,006	2,085	2,003	2,071	40,200	2,071
2017-11-21	2,045	2,045	2,002	2,016	50,800	2,016
2017-11-20	2,090	2,090	2,041	2,050	39,500	2,050
2017-11-17	2,100	2,121	2,085	2,099	22,100	2,099
2017-11-16	2,075	2,125	2,069	2,100	44,600	2,100
2017-11-15	2,204	2,213	2,021	2,078	85,300	2,078
2017-11-13	2,299	2,311	2,260	2,264	29,400	2,264
2017-11-10	2,312	2,356	2,301	2,329	25,900	2,329
2017-11-09	2,402	2,423	2,232	2,362	94,100	2,362
2017-11-08	2,330	2,423	2,328	2,399	52,000	2,399
2017-11-07	2,250	2,360	2,229	2,330	76,000	2,330
2017-11-06	2,292	2,292	2,250	2,250	33,800	2,250
2017-11-02	2,294	2,314	2,265	2,292	53,200	2,292
2017-11-01	2,305	2,315	2,256	2,294	36,000	2,294
2017-10-31	2,330	2,356	2,297	2,320	21,800	2,320
2017-10-30	2,370	2,386	2,322	2,330	28,300	2,330
2017-10-27	2,330	2,359	2,327	2,337	22,000	2,337
2017-10-26	2,288	2,369	2,281	2,315	37,300	2,315
2017-10-25	2,310	2,400	2,280	2,290	55,600	2,290
2017-10-24	2,327	2,327	2,274	2,293	22,600	2,293
2017-10-23	2,320	2,320	2,268	2,314	34,500	2,314
2017-10-20	2,269	2,298	2,231	2,285	29,100	2,285
2017-10-19	2,270	2,270	2,230	2,255	16,800	2,255
2017-10-18	2,262	2,301	2,226	2,230	46,500	2,230
2017-10-17	2,374	2,385	2,285	2,285	35,100	2,285
2017-10-16	2,290	2,360	2,278	2,360	31,300	2,360
2017-10-13	2,295	2,334	2,271	2,284	39,200	2,284
2017-10-12	2,380	2,380	2,252	2,295	105,000	2,295
2017-10-11	2,490	2,490	2,432	2,433	22,200	2,433
2017-10-10	2,516	2,535	2,421	2,497	37,700	2,497
2017-10-06	2,600	2,601	2,451	2,515	59,600	2,515
2017-10-05	2,719	2,719	2,600	2,634	54,400	2,634
2017-10-04	2,699	2,742	2,621	2,687	58,700	2,687
2017-10-03	2,606	2,660	2,570	2,652	26,200	2,652
2017-10-02	2,679	2,680	2,568	2,589	36,400	2,589
2017-09-29	2,721	2,727	2,602	2,616	54,900	2,616
2017-09-28	2,731	2,764	2,710	2,711	24,500	2,711
2017-09-27	2,798	2,808	2,700	2,731	52,300	2,731
2017-09-26	2,800	2,800	2,732	2,779	51,800	2,779
2017-09-25	2,620	2,726	2,618	2,710	66,200	2,710
2017-09-22	2,555	2,601	2,460	2,550	63,200	2,550
2017-09-21	2,435	2,687	2,432	2,605	109,200	2,605
2017-09-20	2,350	2,473	2,320	2,450	36,700	2,450
2017-09-19	2,328	2,360	2,312	2,350	30,400	2,350
2017-09-15	2,388	2,388	2,300	2,300	50,500	2,300
2017-09-14	2,416	2,444	2,290	2,398	71,800	2,398
2017-09-13	2,382	2,490	2,380	2,416	60,600	2,416
2017-09-12	2,390	2,429	2,360	2,386	48,300	2,386
2017-09-11	2,297	2,315	2,263	2,309	40,000	2,309
2017-09-08	2,183	2,261	2,178	2,261	54,100	2,261
2017-09-07	2,266	2,290	2,190	2,195	67,600	2,195
2017-09-06	2,201	2,337	2,171	2,306	87,700	2,306
2017-09-05	2,506	2,551	2,309	2,317	110,200	2,317
2017-09-04	2,600	2,600	2,521	2,522	44,500	2,522
2017-09-01	2,615	2,645	2,607	2,617	39,000	2,617
2017-08-31	2,661	2,680	2,638	2,661	28,300	2,661
2017-08-30	2,723	2,733	2,655	2,656	48,400	2,656
2017-08-29	2,783	2,794	2,718	2,757	31,900	2,757
2017-08-28	2,895	2,895	2,821	2,833	35,000	2,833
2017-08-25	2,849	2,967	2,830	2,900	53,600	2,900
2017-08-24	2,858	2,858	2,804	2,814	27,100	2,814
2017-08-23	2,790	2,850	2,786	2,812	72,800	2,812
2017-08-22	2,570	2,790	2,530	2,690	211,900	2,690
2017-08-21	2,964	2,970	2,870	2,870	57,300	2,870
2017-08-18	3,005	3,030	2,990	2,995	34,600	2,995
2017-08-17	2,982	3,085	2,981	3,065	40,300	3,065
2017-08-16	2,970	2,999	2,969	2,982	27,600	2,982
2017-08-15	2,997	3,025	2,990	2,990	33,100	2,990
2017-08-14	3,030	3,050	2,952	3,010	34,500	3,010
2017-08-10	3,150	3,155	3,040	3,090	22,400	3,090
2017-08-09	3,300	3,310	3,165	3,170	25,000	3,170
2017-08-08	3,305	3,395	3,265	3,285	46,100	3,285
2017-08-07	3,265	3,350	3,265	3,330	47,600	3,330
2017-08-04	3,035	3,305	2,981	3,265	106,200	3,265
2017-08-03	3,155	3,190	3,020	3,020	44,100	3,020
2017-08-02	3,105	3,155	3,090	3,115	35,700	3,115
2017-08-01	3,225	3,230	3,065	3,105	62,200	3,105
2017-07-31	3,215	3,240	3,100	3,225	64,200	3,225
2017-07-28	3,375	3,380	3,260	3,260	68,000	3,260
2017-07-27	3,415	3,425	3,380	3,400	50,800	3,400
2017-07-26	3,480	3,495	3,415	3,430	27,200	3,430
2017-07-25	3,420	3,465	3,420	3,465	20,700	3,465
2017-07-24	3,420	3,450	3,410	3,440	19,800	3,440
2017-07-21	3,460	3,490	3,420	3,420	34,600	3,420
2017-07-20	3,535	3,540	3,460	3,460	32,100	3,460
2017-07-19	3,430	3,530	3,420	3,500	53,900	3,500
2017-07-18	3,510	3,515	3,410	3,460	65,600	3,460
2017-07-14	3,565	3,585	3,510	3,525	50,500	3,525
2017-07-13	3,640	3,640	3,555	3,560	60,300	3,560
2017-07-12	3,580	3,665	3,570	3,625	167,500	3,625
2017-07-11	3,650	3,820	3,615	3,820	144,800	3,820
2017-07-10	3,650	3,660	3,580	3,595	24,100	3,595
2017-07-07	3,580	3,630	3,550	3,580	37,500	3,580
2017-07-06	3,655	3,655	3,550	3,555	42,800	3,555
2017-07-05	3,600	3,680	3,585	3,620	38,300	3,620
2017-07-04	3,795	3,795	3,610	3,615	60,700	3,615
2017-07-03	3,680	3,800	3,560	3,725	146,200	3,725
2017-06-30	3,670	3,675	3,610	3,630	34,800	3,630
2017-06-29	3,690	3,735	3,635	3,705	36,900	3,705
2017-06-28	3,760	3,810	3,625	3,655	64,600	3,655
2017-06-27	3,860	3,865	3,740	3,750	63,900	3,750
2017-06-26	3,655	3,800	3,655	3,775	55,500	3,775
2017-06-23	3,730	3,785	3,600	3,650	82,400	3,650
2017-06-22	3,865	3,900	3,755	3,800	93,400	3,800
2017-06-21	3,640	3,840	3,550	3,795	250,600	3,795
2017-06-20	3,640	3,680	3,600	3,640	65,600	3,640
2017-06-19	3,415	3,635	3,400	3,580	88,900	3,580
2017-06-16	3,480	3,480	3,405	3,425	78,300	3,425
2017-06-15	3,645	3,720	3,470	3,500	128,200	3,500
2017-06-14	3,655	3,735	3,565	3,565	67,400	3,565
2017-06-13	3,575	3,730	3,560	3,655	96,300	3,655
2017-06-12	3,780	3,840	3,600	3,645	135,700	3,645
2017-06-09	3,910	3,930	3,845	3,845	57,300	3,845
2017-06-08	3,950	3,975	3,860	3,870	55,000	3,870
2017-06-07	3,830	3,950	3,815	3,950	55,800	3,950
2017-06-06	4,040	4,060	3,875	3,880	93,400	3,880
2017-06-05	3,845	4,110	3,835	4,040	177,200	4,040
2017-06-02	3,840	3,895	3,730	3,820	166,000	3,820
2017-06-01	4,005	4,035	3,870	3,900	218,300	3,900
2017-05-31	4,115	4,155	4,010	4,065	91,200	4,065
2017-05-30	4,380	4,390	4,010	4,135	249,100	4,135
2017-05-29	4,450	4,515	4,345	4,350	269,600	4,350
2017-05-26	8,750	8,750	8,470	8,530	91,300	4,265
2017-05-25	8,700	8,830	8,630	8,690	65,200	4,345
2017-05-24	8,800	8,840	8,530	8,800	148,100	4,400
2017-05-23	8,780	9,090	8,720	8,780	199,100	4,390
2017-05-22	8,900	9,010	8,710	8,930	297,100	4,465
2017-05-19	8,130	8,690	8,110	8,610	264,500	4,305
2017-05-18	7,640	8,180	7,610	8,030	95,300	4,015
2017-05-17	8,170	8,180	8,040	8,090	59,500	4,045
2017-05-16	8,420	8,430	8,120	8,230	97,800	4,115
2017-05-15	8,110	8,450	8,070	8,390	127,600	4,195
2017-05-12	8,170	8,300	7,810	7,980	139,700	3,990
2017-05-11	8,300	8,500	8,250	8,290	108,000	4,145
2017-05-10	8,420	8,450	8,170	8,370	107,900	4,185
2017-05-09	8,160	8,450	8,100	8,340	226,000	4,170
2017-05-08	7,560	8,130	7,550	8,070	288,000	4,035
2017-05-02	7,000	7,270	6,910	7,270	86,600	3,635
2017-05-01	7,100	7,150	6,960	6,960	58,200	3,480
2017-04-28	7,150	7,340	6,920	7,020	172,000	3,510
2017-04-27	6,750	7,190	6,680	7,050	233,900	3,525
2017-04-26	6,610	6,760	6,540	6,740	125,300	3,370
2017-04-25	6,200	6,600	6,190	6,500	131,800	3,250
2017-04-24	6,430	6,470	6,120	6,120	81,400	3,060
2017-04-21	6,800	6,880	6,370	6,400	179,600	3,200
2017-04-20	6,150	6,890	6,070	6,790	297,700	3,395
2017-04-19	6,100	6,200	6,000	6,090	102,500	3,045
2017-04-18	6,300	6,390	6,170	6,200	114,600	3,100
2017-04-17	6,100	6,330	6,000	6,100	127,500	3,050
2017-04-14	6,300	6,580	5,850	6,100	328,800	3,050
2017-04-13	7,170	7,250	6,120	6,230	511,500	3,115
2017-04-12	7,610	7,750	7,300	7,620	72,400	3,810
2017-04-11	7,930	8,050	7,700	7,730	60,000	3,865
2017-04-10	7,890	8,090	7,750	8,080	59,300	4,040
2017-04-07	7,800	7,970	7,240	7,780	72,700	3,890
2017-04-06	7,970	7,970	7,650	7,790	61,900	3,895
2017-04-05	8,000	8,140	7,860	8,100	37,300	4,050
2017-04-04	8,610	8,690	7,810	8,000	125,600	4,000
2017-04-03	8,750	8,770	8,460	8,460	79,200	4,230
2017-03-31	8,370	8,700	8,300	8,680	102,100	4,340
2017-03-30	8,110	8,480	8,100	8,230	58,300	4,115
2017-03-29	7,840	8,210	7,770	8,140	64,100	4,070
2017-03-28	7,870	8,000	7,740	7,780	41,600	3,890
2017-03-27	8,170	8,220	7,860	7,870	60,200	3,935
2017-03-24	7,820	8,280	7,720	8,250	75,900	4,125
2017-03-23	7,990	8,100	7,750	7,810	54,100	3,905
2017-03-22	8,000	8,230	7,860	7,860	68,300	3,930
2017-03-21	7,910	8,440	7,600	8,290	123,000	4,145
2017-03-17	8,700	8,700	8,010	8,260	120,100	4,130
2017-03-16	8,600	8,750	8,460	8,660	114,900	4,330
2017-03-15	8,360	9,150	8,110	8,780	545,000	4,390
2017-03-14	8,480	8,680	8,120	8,480	266,500	4,240
2017-03-13	10,050	10,050	8,430	8,520	377,300	4,260
2017-03-10	10,100	10,170	9,720	9,930	114,600	4,965
2017-03-09	10,090	10,280	9,920	10,070	112,200	5,035
2017-03-08	9,980	10,200	9,900	10,000	148,600	5,000
2017-03-07	10,200	10,730	9,820	10,010	414,900	5,005
2017-03-06	10,570	10,690	10,190	10,240	288,300	5,120
2017-03-03	10,700	11,000	10,250	10,290	751,100	5,145
2017-03-02	9,370	10,430	9,350	10,120	1,388,700	5,060
2017-03-01	9,270	9,510	8,740	9,070	419,500	4,535
2017-02-28	8,880	9,380	8,720	9,140	503,800	4,570
2017-02-27	8,320	8,640	8,250	8,630	133,600	4,315
2017-02-24	8,370	8,620	8,240	8,330	123,800	4,165
2017-02-23	8,900	8,900	8,350	8,470	186,600	4,235
2017-02-22	8,680	9,060	8,530	8,690	326,100	4,345
2017-02-21	8,300	8,700	8,150	8,550	367,700	4,275
2017-02-20	9,220	9,420	8,230	8,310	390,900	4,155
2017-02-17	9,300	9,670	9,000	9,220	775,800	4,610
2017-02-16	9,270	9,470	8,830	9,270	926,700	4,635
2017-02-15	8,240	9,230	8,000	9,220	1,237,200	4,610
2017-02-14	8,300	8,490	7,970	8,040	598,200	4,020
2017-02-13	7,840	8,230	7,670	8,150	433,300	4,075
2017-02-10	7,180	7,920	7,160	7,750	583,800	3,875
2017-02-09	7,150	7,240	7,020	7,030	68,200	3,515
2017-02-08	7,450	7,600	7,250	7,280	97,100	3,640
2017-02-07	7,190	7,560	6,920	7,470	160,100	3,735
2017-02-06	7,800	7,820	7,050	7,200	197,900	3,600
2017-02-03	8,000	8,030	7,510	7,700	172,200	3,850
2017-02-02	7,850	8,130	7,750	7,850	455,700	3,925
2017-02-01	7,620	8,020	7,320	7,560	672,400	3,780
2017-01-31	7,060	7,600	6,880	7,590	383,400	3,795
2017-01-30	7,200	7,430	7,060	7,130	245,900	3,565
2017-01-27	6,670	7,070	6,580	6,900	204,400	3,450
2017-01-26	6,500	7,040	6,420	6,800	373,400	3,400
2017-01-25	6,540	6,640	6,330	6,360	143,300	3,180
2017-01-24	6,200	6,570	6,130	6,410	212,800	3,205
2017-01-23	6,000	6,380	5,950	6,200	362,100	3,100
2017-01-20	5,320	6,010	5,320	5,720	260,700	2,860
2017-01-19	5,720	5,750	5,310	5,410	127,700	2,705
2017-01-18	5,210	6,220	4,970	5,820	628,500	2,910
2017-01-17	5,490	5,610	5,220	5,230	70,200	2,615
2017-01-16	5,950	5,980	5,600	5,670	59,900	2,835
2017-01-13	5,880	6,070	5,820	6,040	92,100	3,020
2017-01-12	6,350	6,440	6,070	6,150	54,200	3,075
2017-01-11	6,300	6,300	6,170	6,300	29,100	3,150
2017-01-10	6,230	6,260	6,070	6,150	32,200	3,075
2017-01-06	6,200	6,330	6,160	6,190	31,400	3,095
2017-01-05	6,500	6,600	6,190	6,260	85,200	3,130
2017-01-04	6,480	6,680	6,450	6,500	33,400	3,250

分割・併合履歴： [2017-05-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3967 (株)エルテス の時系列データ [2017年度]

3967 (株)エルテスの時系列データ [2017年度]