3967 (株)エルテスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,013	2,077	1,936	1,996	186,200	1,996
2018-12-27	2,118	2,130	2,020	2,054	202,500	2,054
2018-12-26	2,195	2,220	1,940	2,018	289,200	2,018
2018-12-25	1,990	2,118	1,881	2,087	298,100	2,087
2018-12-21	1,876	2,190	1,705	2,091	665,300	2,091
2018-12-20	2,448	2,539	1,996	1,996	532,900	1,996
2018-12-19	2,445	2,540	2,391	2,496	179,800	2,496
2018-12-18	2,580	2,591	2,425	2,440	357,000	2,440
2018-12-17	2,600	2,714	2,576	2,661	371,800	2,661
2018-12-14	2,639	2,645	2,523	2,617	210,100	2,617
2018-12-13	2,519	2,640	2,519	2,596	223,500	2,596
2018-12-12	2,495	2,518	2,431	2,505	140,700	2,505
2018-12-11	2,550	2,555	2,346	2,395	270,800	2,395
2018-12-10	2,556	2,592	2,460	2,480	209,500	2,480
2018-12-07	2,471	2,600	2,471	2,600	321,500	2,600
2018-12-06	2,499	2,499	2,350	2,421	277,400	2,421
2018-12-05	2,381	2,514	2,345	2,500	255,000	2,500
2018-12-04	2,300	2,443	2,300	2,393	277,700	2,393
2018-12-03	2,145	2,310	2,124	2,275	199,900	2,275
2018-11-30	2,101	2,173	2,093	2,127	72,200	2,127
2018-11-29	2,144	2,145	2,085	2,113	77,300	2,113
2018-11-28	2,051	2,140	2,051	2,100	76,200	2,100
2018-11-27	2,133	2,168	2,035	2,058	139,200	2,058
2018-11-26	2,151	2,195	2,128	2,145	96,500	2,145
2018-11-22	2,140	2,224	2,121	2,177	255,100	2,177
2018-11-21	1,960	2,163	1,957	2,133	343,800	2,133
2018-11-20	1,957	2,025	1,956	1,976	76,800	1,976
2018-11-19	1,931	2,040	1,931	2,007	136,800	2,007
2018-11-16	1,981	2,050	1,892	1,946	191,100	1,946
2018-11-15	1,963	2,028	1,933	2,006	132,200	2,006
2018-11-14	2,070	2,070	1,952	1,985	213,000	1,985
2018-11-13	1,868	2,020	1,851	2,015	313,100	2,015
2018-11-12	1,987	2,020	1,912	1,955	479,800	1,955
2018-11-09	1,891	1,953	1,850	1,916	716,600	1,916
2018-11-08	1,615	1,811	1,550	1,811	1,087,600	1,811
2018-11-07	1,383	1,656	1,348	1,520	954,400	1,520
2018-11-06	1,368	1,434	1,333	1,356	96,700	1,356
2018-11-05	1,300	1,350	1,300	1,311	32,700	1,311
2018-11-02	1,253	1,323	1,252	1,300	46,800	1,300
2018-11-01	1,261	1,283	1,231	1,240	24,200	1,240
2018-10-31	1,212	1,280	1,198	1,259	42,500	1,259
2018-10-30	1,135	1,215	1,115	1,190	65,500	1,190
2018-10-29	1,205	1,263	1,163	1,173	51,000	1,173
2018-10-26	1,300	1,307	1,191	1,222	89,400	1,222
2018-10-25	1,298	1,327	1,287	1,294	77,800	1,294
2018-10-24	1,404	1,419	1,330	1,365	46,400	1,365
2018-10-23	1,430	1,439	1,393	1,404	26,600	1,404
2018-10-22	1,394	1,462	1,393	1,441	28,800	1,441
2018-10-19	1,390	1,421	1,362	1,413	31,300	1,413
2018-10-18	1,434	1,435	1,404	1,412	30,100	1,412
2018-10-17	1,464	1,464	1,421	1,421	39,800	1,421
2018-10-16	1,459	1,473	1,401	1,404	59,300	1,404
2018-10-15	1,454	1,524	1,428	1,452	180,100	1,452
2018-10-12	1,547	1,636	1,535	1,630	66,400	1,630
2018-10-11	1,529	1,609	1,515	1,569	110,500	1,569
2018-10-10	1,706	1,740	1,685	1,702	72,100	1,702
2018-10-09	1,714	1,736	1,662	1,666	54,900	1,666
2018-10-05	1,630	1,755	1,630	1,702	91,100	1,702
2018-10-04	1,715	1,718	1,648	1,675	76,600	1,675
2018-10-03	1,604	1,700	1,594	1,694	122,300	1,694
2018-10-02	1,600	1,615	1,551	1,556	35,900	1,556
2018-10-01	1,576	1,657	1,576	1,601	35,500	1,601
2018-09-28	1,641	1,642	1,540	1,570	101,800	1,570
2018-09-27	1,691	1,694	1,615	1,634	89,200	1,634
2018-09-26	1,670	1,708	1,658	1,691	55,500	1,691
2018-09-25	1,631	1,631	1,582	1,598	45,700	1,598
2018-09-21	1,604	1,748	1,575	1,631	161,400	1,631
2018-09-20	1,467	1,624	1,466	1,603	163,600	1,603
2018-09-19	1,450	1,461	1,428	1,453	26,200	1,453
2018-09-18	1,400	1,443	1,393	1,425	37,300	1,425
2018-09-14	1,445	1,446	1,392	1,401	29,900	1,401
2018-09-13	1,417	1,439	1,378	1,439	30,000	1,439
2018-09-12	1,443	1,444	1,400	1,406	16,000	1,406
2018-09-11	1,434	1,435	1,410	1,425	17,300	1,425
2018-09-10	1,399	1,421	1,386	1,404	8,900	1,404
2018-09-07	1,394	1,398	1,363	1,383	12,600	1,383
2018-09-06	1,432	1,432	1,391	1,394	10,700	1,394
2018-09-05	1,451	1,451	1,404	1,418	20,500	1,418
2018-09-04	1,423	1,456	1,405	1,425	23,500	1,425
2018-09-03	1,444	1,444	1,378	1,395	24,300	1,395
2018-08-31	1,426	1,439	1,422	1,425	10,700	1,425
2018-08-30	1,466	1,476	1,421	1,450	38,700	1,450
2018-08-29	1,431	1,474	1,411	1,465	20,700	1,465
2018-08-28	1,444	1,464	1,421	1,432	23,500	1,432
2018-08-27	1,433	1,445	1,415	1,444	20,400	1,444
2018-08-24	1,390	1,421	1,377	1,410	28,400	1,410
2018-08-23	1,315	1,375	1,315	1,360	31,300	1,360
2018-08-22	1,301	1,336	1,289	1,307	38,800	1,307
2018-08-21	1,304	1,336	1,299	1,308	19,500	1,308
2018-08-20	1,372	1,388	1,316	1,327	20,400	1,327
2018-08-17	1,354	1,366	1,327	1,365	21,700	1,365
2018-08-16	1,303	1,314	1,281	1,294	54,100	1,294
2018-08-15	1,360	1,379	1,300	1,333	31,500	1,333
2018-08-14	1,350	1,373	1,338	1,370	31,200	1,370
2018-08-13	1,422	1,422	1,331	1,333	76,900	1,333
2018-08-10	1,474	1,484	1,441	1,443	17,400	1,443
2018-08-09	1,438	1,482	1,433	1,472	21,200	1,472
2018-08-08	1,420	1,474	1,417	1,464	29,000	1,464
2018-08-07	1,412	1,443	1,408	1,423	46,800	1,423
2018-08-06	1,471	1,482	1,426	1,436	59,500	1,436
2018-08-03	1,533	1,536	1,460	1,485	71,300	1,485
2018-08-02	1,520	1,567	1,515	1,533	55,500	1,533
2018-08-01	1,561	1,569	1,520	1,530	37,800	1,530
2018-07-31	1,546	1,580	1,542	1,567	30,800	1,567
2018-07-30	1,605	1,605	1,552	1,552	42,500	1,552
2018-07-27	1,668	1,674	1,603	1,612	50,400	1,612
2018-07-26	1,626	1,695	1,617	1,668	47,500	1,668
2018-07-25	1,560	1,630	1,553	1,626	38,000	1,626
2018-07-24	1,538	1,580	1,535	1,565	44,300	1,565
2018-07-23	1,556	1,565	1,533	1,549	54,500	1,549
2018-07-20	1,549	1,640	1,549	1,572	73,400	1,572
2018-07-19	1,550	1,564	1,510	1,544	80,700	1,544
2018-07-18	1,611	1,615	1,531	1,536	116,800	1,536
2018-07-17	1,676	1,689	1,617	1,624	59,700	1,624
2018-07-13	1,687	1,747	1,671	1,672	137,900	1,672
2018-07-12	1,764	1,864	1,764	1,857	52,500	1,857
2018-07-11	1,811	1,811	1,747	1,774	37,500	1,774
2018-07-10	1,847	1,850	1,812	1,815	37,200	1,815
2018-07-09	1,732	1,810	1,732	1,797	34,800	1,797
2018-07-06	1,710	1,744	1,673	1,727	38,700	1,727
2018-07-05	1,727	1,768	1,650	1,667	120,700	1,667
2018-07-04	1,820	1,830	1,734	1,762	79,400	1,762
2018-07-03	1,876	1,926	1,800	1,830	63,800	1,830
2018-07-02	1,972	1,977	1,888	1,890	60,200	1,890
2018-06-29	1,907	1,944	1,900	1,914	33,800	1,914
2018-06-28	1,960	1,961	1,900	1,924	43,600	1,924
2018-06-27	1,980	1,987	1,950	1,960	32,000	1,960
2018-06-26	1,982	1,999	1,954	1,988	27,800	1,988
2018-06-25	2,041	2,088	1,980	2,008	54,700	2,008
2018-06-22	1,997	2,039	1,967	2,034	50,500	2,034
2018-06-21	2,018	2,036	1,992	2,018	26,600	2,018
2018-06-20	1,970	1,991	1,890	1,990	92,700	1,990
2018-06-19	2,026	2,028	1,965	1,977	59,200	1,977
2018-06-18	2,119	2,119	2,013	2,022	49,900	2,022
2018-06-15	2,130	2,180	2,066	2,097	71,500	2,097
2018-06-14	2,082	2,170	2,082	2,113	80,100	2,113
2018-06-13	2,045	2,108	2,032	2,095	61,700	2,095
2018-06-12	2,025	2,045	2,003	2,043	31,600	2,043
2018-06-11	2,036	2,043	2,015	2,030	20,700	2,030
2018-06-08	2,064	2,064	2,030	2,036	16,700	2,036
2018-06-07	2,044	2,057	2,016	2,050	21,000	2,050
2018-06-06	1,980	2,088	1,959	2,018	71,000	2,018
2018-06-05	2,021	2,027	1,976	1,989	28,200	1,989
2018-06-04	2,008	2,022	1,990	2,021	27,500	2,021
2018-06-01	2,009	2,016	1,976	1,999	14,700	1,999
2018-05-31	2,018	2,018	1,968	1,990	25,100	1,990
2018-05-30	1,962	2,013	1,947	1,999	34,100	1,999
2018-05-29	2,015	2,030	1,975	1,990	45,700	1,990
2018-05-28	2,058	2,060	1,995	2,002	76,500	2,002
2018-05-25	2,121	2,170	2,011	2,030	116,400	2,030
2018-05-24	2,070	2,181	2,038	2,137	237,300	2,137
2018-05-23	2,075	2,075	2,023	2,058	31,400	2,058
2018-05-22	2,053	2,059	2,007	2,059	32,700	2,059
2018-05-21	2,019	2,090	2,009	2,049	70,300	2,049
2018-05-18	1,968	2,011	1,968	1,991	31,200	1,991
2018-05-17	1,958	1,984	1,955	1,966	32,800	1,966
2018-05-16	1,997	2,005	1,941	1,957	63,500	1,957
2018-05-15	2,011	2,019	1,998	2,004	26,300	2,004
2018-05-14	2,031	2,045	2,006	2,018	30,100	2,018
2018-05-11	2,010	2,039	2,004	2,039	25,600	2,039
2018-05-10	2,016	2,048	2,000	2,005	38,600	2,005
2018-05-09	2,061	2,067	2,017	2,023	33,700	2,023
2018-05-08	2,051	2,094	2,029	2,070	35,900	2,070
2018-05-07	2,098	2,124	2,053	2,064	30,800	2,064
2018-05-02	2,010	2,095	2,000	2,074	54,200	2,074
2018-05-01	2,010	2,023	1,985	1,996	30,500	1,996
2018-04-27	2,011	2,025	2,001	2,005	36,900	2,005
2018-04-26	2,065	2,086	2,015	2,021	39,400	2,021
2018-04-25	2,056	2,095	2,053	2,061	23,700	2,061
2018-04-24	2,052	2,087	2,052	2,078	27,900	2,078
2018-04-23	2,032	2,077	2,021	2,077	34,700	2,077
2018-04-20	2,039	2,061	2,010	2,039	39,500	2,039
2018-04-19	2,097	2,097	2,025	2,039	47,200	2,039
2018-04-18	2,020	2,085	2,015	2,072	65,600	2,072
2018-04-17	1,999	2,059	1,955	2,039	111,500	2,039
2018-04-16	2,120	2,132	2,003	2,006	153,700	2,006
2018-04-13	2,266	2,279	2,110	2,132	261,500	2,132
2018-04-12	2,216	2,289	2,152	2,266	141,300	2,266
2018-04-11	2,330	2,365	2,172	2,180	187,900	2,180
2018-04-10	2,397	2,463	2,352	2,365	220,300	2,365
2018-04-09	2,252	2,392	2,252	2,364	142,900	2,364
2018-04-06	2,400	2,408	2,214	2,225	215,700	2,225
2018-04-05	2,399	2,441	2,335	2,366	345,500	2,366
2018-04-04	2,250	2,387	2,249	2,364	424,400	2,364
2018-04-03	2,173	2,250	2,164	2,238	137,800	2,238
2018-03-30	2,091	2,243	2,079	2,215	213,600	2,215
2018-03-29	2,040	2,080	1,999	2,077	53,200	2,077
2018-03-28	1,909	2,030	1,907	2,013	58,800	2,013
2018-03-27	1,969	1,998	1,911	1,925	44,200	1,925
2018-03-26	1,928	1,950	1,838	1,931	91,300	1,931
2018-03-23	1,958	2,038	1,958	1,960	130,900	1,960
2018-03-22	2,150	2,187	2,073	2,098	87,900	2,098
2018-03-20	2,194	2,227	2,131	2,150	86,400	2,150
2018-03-19	2,230	2,261	2,112	2,235	142,700	2,235
2018-03-16	2,229	2,277	2,161	2,183	281,200	2,183
2018-03-15	2,045	2,115	2,018	2,103	91,700	2,103
2018-03-14	2,049	2,076	2,031	2,043	46,100	2,043
2018-03-13	2,033	2,087	2,022	2,083	60,300	2,083
2018-03-12	2,150	2,190	2,005	2,050	174,600	2,050
2018-03-09	2,060	2,300	2,028	2,144	633,900	2,144
2018-03-08	1,924	2,010	1,921	1,930	91,700	1,930
2018-03-07	2,000	2,041	1,939	1,983	41,800	1,983
2018-03-06	1,996	2,029	1,956	1,977	54,600	1,977
2018-03-05	2,037	2,040	1,904	1,931	82,100	1,931
2018-03-02	2,024	2,075	1,999	2,025	109,400	2,025
2018-03-01	2,158	2,187	2,133	2,137	49,100	2,137
2018-02-28	2,052	2,225	2,052	2,201	184,300	2,201
2018-02-27	2,088	2,089	2,041	2,080	42,900	2,080
2018-02-26	2,052	2,098	2,041	2,056	56,300	2,056
2018-02-23	2,012	2,060	2,003	2,029	45,100	2,029
2018-02-22	2,089	2,091	2,000	2,034	71,000	2,034
2018-02-21	2,082	2,120	2,060	2,088	63,300	2,088
2018-02-20	2,081	2,189	2,081	2,087	122,100	2,087
2018-02-19	1,961	2,156	1,961	2,092	176,700	2,092
2018-02-16	1,905	1,975	1,885	1,961	87,900	1,961
2018-02-15	1,835	1,918	1,802	1,888	103,300	1,888
2018-02-14	1,875	1,938	1,759	1,830	155,400	1,830
2018-02-13	2,030	2,063	1,881	1,890	165,200	1,890
2018-02-09	1,810	2,030	1,810	1,998	185,600	1,998
2018-02-08	2,000	2,000	1,885	1,950	173,700	1,950
2018-02-07	2,135	2,138	1,895	1,900	329,300	1,900
2018-02-06	1,994	2,080	1,777	1,974	800,000	1,974
2018-02-05	2,375	2,487	2,261	2,266	540,200	2,266
2018-02-02	2,629	2,687	2,440	2,575	582,700	2,575
2018-02-01	2,578	2,662	2,523	2,630	427,800	2,630
2018-01-31	2,396	2,652	2,330	2,578	623,900	2,578
2018-01-30	2,450	2,560	2,372	2,421	698,000	2,421
2018-01-29	2,651	2,664	2,512	2,522	466,600	2,522
2018-01-26	2,661	2,680	2,543	2,551	308,400	2,551
2018-01-25	2,747	2,770	2,609	2,617	380,100	2,617
2018-01-24	2,932	2,933	2,680	2,770	539,700	2,770
2018-01-23	2,920	3,040	2,760	3,010	567,700	3,010
2018-01-22	3,060	3,065	2,882	2,931	444,400	2,931
2018-01-19	2,777	3,190	2,740	3,020	954,000	3,020
2018-01-18	2,876	2,890	2,722	2,734	310,500	2,734
2018-01-17	2,720	2,914	2,662	2,893	579,300	2,893
2018-01-16	2,342	2,815	2,341	2,815	947,500	2,815
2018-01-15	2,320	2,321	2,196	2,315	187,500	2,315
2018-01-12	2,103	2,148	2,064	2,072	62,100	2,072
2018-01-11	2,214	2,214	2,107	2,122	57,600	2,122
2018-01-10	2,203	2,220	2,129	2,207	47,900	2,207
2018-01-09	2,067	2,197	2,050	2,195	89,500	2,195
2018-01-05	2,080	2,080	2,039	2,042	26,600	2,042
2018-01-04	2,045	2,085	1,987	2,061	64,300	2,061

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 [2018年度]

3967 (株)エルテスの時系列データ [2018年度]