3967 (株)エルテス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 813 | 836 | 813 | 817 | 9,200 | 817 |
| 2022-12-29 | 813 | 817 | 798 | 813 | 9,000 | 813 |
| 2022-12-28 | 791 | 806 | 791 | 802 | 31,000 | 802 |
| 2022-12-27 | 797 | 815 | 797 | 798 | 21,200 | 798 |
| 2022-12-26 | 786 | 805 | 785 | 797 | 24,800 | 797 |
| 2022-12-23 | 808 | 808 | 785 | 786 | 28,000 | 786 |
| 2022-12-22 | 811 | 823 | 805 | 810 | 5,400 | 810 |
| 2022-12-21 | 820 | 831 | 800 | 816 | 14,200 | 816 |
| 2022-12-20 | 848 | 859 | 804 | 821 | 35,000 | 821 |
| 2022-12-19 | 868 | 870 | 834 | 848 | 19,100 | 848 |
| 2022-12-16 | 874 | 894 | 871 | 874 | 16,000 | 874 |
| 2022-12-15 | 896 | 896 | 884 | 895 | 14,100 | 895 |
| 2022-12-14 | 875 | 890 | 872 | 881 | 5,700 | 881 |
| 2022-12-13 | 871 | 889 | 871 | 875 | 7,400 | 875 |
| 2022-12-12 | 880 | 885 | 871 | 876 | 11,600 | 876 |
| 2022-12-09 | 894 | 894 | 879 | 880 | 9,500 | 880 |
| 2022-12-08 | 900 | 900 | 868 | 890 | 16,100 | 890 |
| 2022-12-07 | 889 | 891 | 866 | 888 | 15,900 | 888 |
| 2022-12-06 | 905 | 905 | 881 | 890 | 4,900 | 890 |
| 2022-12-05 | 899 | 911 | 889 | 898 | 13,400 | 898 |
| 2022-12-02 | 898 | 911 | 895 | 901 | 23,600 | 901 |
| 2022-12-01 | 901 | 901 | 880 | 890 | 13,600 | 890 |
| 2022-11-30 | 900 | 900 | 876 | 880 | 10,500 | 880 |
| 2022-11-29 | 908 | 910 | 885 | 905 | 17,000 | 905 |
| 2022-11-28 | 879 | 899 | 879 | 899 | 20,700 | 899 |
| 2022-11-25 | 869 | 879 | 869 | 870 | 11,600 | 870 |
| 2022-11-24 | 867 | 875 | 865 | 875 | 12,500 | 875 |
| 2022-11-22 | 860 | 875 | 854 | 865 | 17,200 | 865 |
| 2022-11-21 | 860 | 862 | 844 | 851 | 6,200 | 851 |
| 2022-11-18 | 872 | 872 | 848 | 852 | 14,400 | 852 |
| 2022-11-17 | 851 | 869 | 850 | 865 | 8,700 | 865 |
| 2022-11-16 | 859 | 861 | 849 | 851 | 9,000 | 851 |
| 2022-11-15 | 864 | 868 | 846 | 846 | 6,400 | 846 |
| 2022-11-14 | 845 | 858 | 842 | 858 | 14,600 | 858 |
| 2022-11-11 | 834 | 844 | 824 | 844 | 10,800 | 844 |
| 2022-11-10 | 827 | 832 | 827 | 827 | 2,900 | 827 |
| 2022-11-09 | 839 | 839 | 828 | 828 | 11,700 | 828 |
| 2022-11-08 | 831 | 847 | 831 | 842 | 13,100 | 842 |
| 2022-11-07 | 832 | 832 | 821 | 826 | 9,400 | 826 |
| 2022-11-04 | 831 | 837 | 823 | 833 | 14,700 | 833 |
| 2022-11-02 | 845 | 845 | 832 | 837 | 8,100 | 837 |
| 2022-11-01 | 833 | 852 | 829 | 840 | 18,400 | 840 |
| 2022-10-31 | 848 | 854 | 821 | 837 | 26,700 | 837 |
| 2022-10-28 | 860 | 860 | 841 | 850 | 13,100 | 850 |
| 2022-10-27 | 886 | 886 | 861 | 861 | 13,500 | 861 |
| 2022-10-26 | 909 | 916 | 877 | 886 | 40,500 | 886 |
| 2022-10-25 | 899 | 899 | 857 | 887 | 137,700 | 887 |
| 2022-10-24 | 835 | 940 | 821 | 904 | 1,017,800 | 904 |
| 2022-10-21 | 791 | 796 | 782 | 790 | 8,900 | 790 |
| 2022-10-20 | 800 | 800 | 786 | 792 | 13,500 | 792 |
| 2022-10-19 | 795 | 804 | 792 | 804 | 13,900 | 804 |
| 2022-10-18 | 802 | 805 | 791 | 799 | 17,600 | 799 |
| 2022-10-17 | 810 | 812 | 778 | 803 | 29,800 | 803 |
| 2022-10-14 | 847 | 847 | 820 | 832 | 24,300 | 832 |
| 2022-10-13 | 843 | 843 | 821 | 824 | 9,600 | 824 |
| 2022-10-12 | 834 | 839 | 816 | 839 | 14,000 | 839 |
| 2022-10-11 | 829 | 835 | 822 | 834 | 10,800 | 834 |
| 2022-10-07 | 824 | 846 | 824 | 846 | 10,500 | 846 |
| 2022-10-06 | 840 | 849 | 837 | 839 | 8,300 | 839 |
| 2022-10-05 | 836 | 845 | 832 | 841 | 8,700 | 841 |
| 2022-10-04 | 833 | 840 | 831 | 838 | 9,100 | 838 |
| 2022-10-03 | 832 | 833 | 809 | 833 | 13,600 | 833 |
| 2022-09-30 | 834 | 834 | 821 | 832 | 6,100 | 832 |
| 2022-09-29 | 833 | 844 | 821 | 825 | 13,900 | 825 |
| 2022-09-28 | 857 | 857 | 824 | 824 | 21,700 | 824 |
| 2022-09-27 | 860 | 860 | 848 | 850 | 10,000 | 850 |
| 2022-09-26 | 856 | 860 | 851 | 860 | 12,500 | 860 |
| 2022-09-22 | 870 | 870 | 849 | 870 | 17,400 | 870 |
| 2022-09-21 | 882 | 882 | 855 | 877 | 22,400 | 877 |
| 2022-09-20 | 900 | 900 | 882 | 883 | 18,900 | 883 |
| 2022-09-16 | 906 | 908 | 897 | 902 | 15,100 | 902 |
| 2022-09-15 | 908 | 915 | 906 | 906 | 12,800 | 906 |
| 2022-09-14 | 905 | 917 | 905 | 910 | 7,900 | 910 |
| 2022-09-13 | 926 | 931 | 915 | 921 | 8,800 | 921 |
| 2022-09-12 | 926 | 926 | 919 | 921 | 3,900 | 921 |
| 2022-09-09 | 923 | 927 | 906 | 918 | 11,800 | 918 |
| 2022-09-08 | 914 | 914 | 900 | 914 | 9,900 | 914 |
| 2022-09-07 | 925 | 925 | 898 | 918 | 24,900 | 918 |
| 2022-09-06 | 934 | 945 | 920 | 937 | 14,400 | 937 |
| 2022-09-05 | 927 | 934 | 901 | 930 | 13,600 | 930 |
| 2022-09-02 | 972 | 972 | 910 | 927 | 53,200 | 927 |
| 2022-09-01 | 960 | 974 | 951 | 974 | 16,500 | 974 |
| 2022-08-31 | 947 | 975 | 943 | 975 | 14,800 | 975 |
| 2022-08-30 | 954 | 957 | 944 | 956 | 4,500 | 956 |
| 2022-08-29 | 933 | 943 | 927 | 939 | 8,000 | 939 |
| 2022-08-26 | 963 | 972 | 950 | 950 | 11,000 | 950 |
| 2022-08-25 | 954 | 966 | 954 | 962 | 7,300 | 962 |
| 2022-08-24 | 957 | 957 | 939 | 955 | 13,100 | 955 |
| 2022-08-23 | 955 | 955 | 944 | 945 | 11,400 | 945 |
| 2022-08-22 | 955 | 972 | 953 | 955 | 21,200 | 955 |
| 2022-08-19 | 942 | 978 | 942 | 954 | 30,200 | 954 |
| 2022-08-18 | 945 | 945 | 925 | 934 | 5,800 | 934 |
| 2022-08-17 | 925 | 954 | 925 | 941 | 26,100 | 941 |
| 2022-08-16 | 925 | 937 | 920 | 925 | 10,600 | 925 |
| 2022-08-15 | 926 | 954 | 925 | 925 | 16,500 | 925 |
| 2022-08-12 | 938 | 938 | 923 | 925 | 6,200 | 925 |
| 2022-08-10 | 953 | 953 | 925 | 930 | 10,800 | 930 |
| 2022-08-09 | 932 | 944 | 926 | 942 | 3,200 | 942 |
| 2022-08-08 | 943 | 943 | 922 | 932 | 16,400 | 932 |
| 2022-08-05 | 1,008 | 1,008 | 943 | 943 | 74,600 | 943 |
| 2022-08-04 | 918 | 929 | 918 | 924 | 7,000 | 924 |
| 2022-08-03 | 926 | 933 | 917 | 918 | 11,400 | 918 |
| 2022-08-02 | 938 | 939 | 921 | 924 | 15,000 | 924 |
| 2022-08-01 | 940 | 940 | 917 | 923 | 25,700 | 923 |
| 2022-07-29 | 958 | 960 | 942 | 945 | 8,100 | 945 |
| 2022-07-28 | 955 | 967 | 944 | 956 | 17,400 | 956 |
| 2022-07-27 | 950 | 956 | 940 | 955 | 7,500 | 955 |
| 2022-07-26 | 950 | 957 | 944 | 950 | 9,200 | 950 |
| 2022-07-25 | 976 | 976 | 946 | 948 | 29,900 | 948 |
| 2022-07-22 | 1,009 | 1,011 | 961 | 995 | 101,700 | 995 |
| 2022-07-21 | 918 | 942 | 914 | 941 | 22,800 | 941 |
| 2022-07-20 | 924 | 927 | 908 | 914 | 24,800 | 914 |
| 2022-07-19 | 970 | 970 | 907 | 915 | 60,700 | 915 |
| 2022-07-15 | 980 | 982 | 939 | 955 | 94,600 | 955 |
| 2022-07-14 | 995 | 1,050 | 995 | 1,036 | 52,000 | 1,036 |
| 2022-07-13 | 997 | 1,006 | 991 | 994 | 16,300 | 994 |
| 2022-07-12 | 1,009 | 1,009 | 982 | 995 | 28,500 | 995 |
| 2022-07-11 | 1,037 | 1,039 | 1,001 | 1,014 | 17,300 | 1,014 |
| 2022-07-08 | 1,010 | 1,045 | 1,004 | 1,009 | 40,700 | 1,009 |
| 2022-07-07 | 1,001 | 1,013 | 993 | 1,008 | 12,200 | 1,008 |
| 2022-07-06 | 1,006 | 1,037 | 998 | 1,000 | 16,700 | 1,000 |
| 2022-07-05 | 1,001 | 1,010 | 1,000 | 1,006 | 6,600 | 1,006 |
| 2022-07-04 | 1,021 | 1,021 | 991 | 1,001 | 10,400 | 1,001 |
| 2022-07-01 | 1,047 | 1,047 | 995 | 1,005 | 19,900 | 1,005 |
| 2022-06-30 | 1,054 | 1,061 | 1,022 | 1,024 | 14,300 | 1,024 |
| 2022-06-29 | 1,049 | 1,068 | 1,033 | 1,056 | 16,200 | 1,056 |
| 2022-06-28 | 1,055 | 1,074 | 1,021 | 1,054 | 18,100 | 1,054 |
| 2022-06-27 | 1,085 | 1,095 | 1,042 | 1,055 | 17,900 | 1,055 |
| 2022-06-24 | 1,069 | 1,075 | 1,000 | 1,075 | 72,000 | 1,075 |
| 2022-06-23 | 1,011 | 1,103 | 996 | 1,080 | 134,600 | 1,080 |
| 2022-06-22 | 1,019 | 1,022 | 976 | 990 | 16,300 | 990 |
| 2022-06-21 | 969 | 1,018 | 969 | 1,015 | 18,700 | 1,015 |
| 2022-06-20 | 1,013 | 1,013 | 951 | 969 | 15,100 | 969 |
| 2022-06-17 | 987 | 995 | 959 | 991 | 34,300 | 991 |
| 2022-06-16 | 1,022 | 1,040 | 993 | 998 | 18,500 | 998 |
| 2022-06-15 | 1,061 | 1,071 | 1,010 | 1,025 | 24,500 | 1,025 |
| 2022-06-14 | 1,045 | 1,061 | 1,023 | 1,061 | 16,000 | 1,061 |
| 2022-06-13 | 1,100 | 1,125 | 1,053 | 1,053 | 43,600 | 1,053 |
| 2022-06-10 | 1,103 | 1,169 | 1,101 | 1,137 | 36,900 | 1,137 |
| 2022-06-09 | 1,142 | 1,170 | 1,121 | 1,132 | 19,200 | 1,132 |
| 2022-06-08 | 1,138 | 1,175 | 1,111 | 1,141 | 39,000 | 1,141 |
| 2022-06-07 | 1,121 | 1,136 | 1,093 | 1,108 | 27,900 | 1,108 |
| 2022-06-06 | 1,070 | 1,134 | 1,050 | 1,132 | 38,300 | 1,132 |
| 2022-06-03 | 1,118 | 1,118 | 1,055 | 1,070 | 42,500 | 1,070 |
| 2022-06-02 | 1,045 | 1,150 | 1,036 | 1,124 | 162,400 | 1,124 |
| 2022-06-01 | 1,014 | 1,039 | 1,000 | 1,015 | 32,700 | 1,015 |
| 2022-05-31 | 1,047 | 1,048 | 1,022 | 1,044 | 11,700 | 1,044 |
| 2022-05-30 | 1,060 | 1,067 | 1,041 | 1,047 | 30,300 | 1,047 |
| 2022-05-27 | 1,003 | 1,070 | 995 | 1,060 | 44,800 | 1,060 |
| 2022-05-26 | 982 | 1,006 | 982 | 997 | 8,000 | 997 |
| 2022-05-25 | 1,011 | 1,012 | 985 | 986 | 12,000 | 986 |
| 2022-05-24 | 1,033 | 1,042 | 1,011 | 1,011 | 17,900 | 1,011 |
| 2022-05-23 | 1,004 | 1,049 | 990 | 1,042 | 46,100 | 1,042 |
| 2022-05-20 | 977 | 977 | 951 | 974 | 9,000 | 974 |
| 2022-05-19 | 970 | 984 | 964 | 965 | 15,300 | 965 |
| 2022-05-18 | 953 | 1,008 | 948 | 1,000 | 33,400 | 1,000 |
| 2022-05-17 | 952 | 970 | 945 | 955 | 22,300 | 955 |
| 2022-05-16 | 980 | 987 | 949 | 956 | 31,100 | 956 |
| 2022-05-13 | 875 | 975 | 875 | 964 | 60,800 | 964 |
| 2022-05-12 | 900 | 906 | 875 | 890 | 33,400 | 890 |
| 2022-05-11 | 917 | 977 | 895 | 918 | 145,400 | 918 |
| 2022-05-10 | 923 | 1,013 | 906 | 937 | 724,300 | 937 |
| 2022-05-09 | 892 | 892 | 862 | 863 | 15,500 | 863 |
| 2022-05-06 | 913 | 916 | 896 | 896 | 16,400 | 896 |
| 2022-05-02 | 941 | 941 | 911 | 916 | 12,500 | 916 |
| 2022-04-28 | 983 | 989 | 941 | 941 | 13,300 | 941 |
| 2022-04-27 | 949 | 970 | 934 | 970 | 7,500 | 970 |
| 2022-04-26 | 936 | 965 | 929 | 949 | 20,300 | 949 |
| 2022-04-25 | 980 | 980 | 920 | 936 | 53,200 | 936 |
| 2022-04-22 | 995 | 1,050 | 987 | 987 | 105,400 | 987 |
| 2022-04-21 | 971 | 994 | 965 | 965 | 9,300 | 965 |
| 2022-04-20 | 1,003 | 1,013 | 976 | 976 | 18,500 | 976 |
| 2022-04-19 | 989 | 1,030 | 989 | 997 | 17,500 | 997 |
| 2022-04-18 | 1,015 | 1,046 | 986 | 989 | 48,600 | 989 |
| 2022-04-15 | 1,015 | 1,109 | 1,008 | 1,073 | 217,600 | 1,073 |
| 2022-04-14 | 1,099 | 1,099 | 1,099 | 1,099 | 37,400 | 1,099 |
| 2022-04-13 | 927 | 949 | 912 | 949 | 23,100 | 949 |
| 2022-04-12 | 945 | 945 | 915 | 916 | 16,500 | 916 |
| 2022-04-11 | 921 | 949 | 917 | 947 | 21,400 | 947 |
| 2022-04-08 | 893 | 908 | 884 | 904 | 8,900 | 904 |
| 2022-04-07 | 905 | 910 | 892 | 893 | 13,000 | 893 |
| 2022-04-06 | 914 | 922 | 908 | 910 | 6,000 | 910 |
| 2022-04-05 | 940 | 940 | 909 | 929 | 11,600 | 929 |
| 2022-04-04 | 913 | 930 | 905 | 930 | 5,800 | 930 |
| 2022-04-01 | 876 | 905 | 871 | 905 | 11,400 | 905 |
| 2022-03-31 | 880 | 890 | 863 | 876 | 6,800 | 876 |
| 2022-03-30 | 861 | 875 | 852 | 865 | 9,300 | 865 |
| 2022-03-29 | 825 | 864 | 825 | 861 | 10,100 | 861 |
| 2022-03-28 | 851 | 878 | 831 | 831 | 19,000 | 831 |
| 2022-03-25 | 859 | 860 | 833 | 853 | 12,600 | 853 |
| 2022-03-24 | 839 | 853 | 824 | 838 | 9,500 | 838 |
| 2022-03-23 | 824 | 857 | 824 | 840 | 7,900 | 840 |
| 2022-03-22 | 850 | 872 | 824 | 830 | 30,900 | 830 |
| 2022-03-18 | 794 | 820 | 790 | 790 | 11,600 | 790 |
| 2022-03-17 | 788 | 808 | 788 | 800 | 9,800 | 800 |
| 2022-03-16 | 777 | 789 | 764 | 778 | 6,300 | 778 |
| 2022-03-15 | 766 | 773 | 756 | 771 | 5,300 | 771 |
| 2022-03-14 | 758 | 798 | 757 | 766 | 8,100 | 766 |
| 2022-03-11 | 797 | 800 | 756 | 765 | 10,700 | 765 |
| 2022-03-10 | 786 | 837 | 786 | 797 | 17,500 | 797 |
| 2022-03-09 | 772 | 784 | 750 | 775 | 7,200 | 775 |
| 2022-03-08 | 750 | 789 | 750 | 757 | 10,000 | 757 |
| 2022-03-07 | 775 | 782 | 752 | 779 | 11,600 | 779 |
| 2022-03-04 | 808 | 808 | 776 | 776 | 23,800 | 776 |
| 2022-03-03 | 834 | 840 | 801 | 805 | 8,700 | 805 |
| 2022-03-02 | 839 | 839 | 799 | 834 | 11,100 | 834 |
| 2022-03-01 | 811 | 847 | 796 | 839 | 28,500 | 839 |
| 2022-02-28 | 805 | 815 | 717 | 809 | 16,000 | 809 |
| 2022-02-25 | 760 | 796 | 760 | 775 | 18,900 | 775 |
| 2022-02-24 | 805 | 815 | 717 | 775 | 33,800 | 775 |
| 2022-02-22 | 822 | 825 | 794 | 820 | 9,500 | 820 |
| 2022-02-21 | 802 | 807 | 796 | 807 | 4,600 | 807 |
| 2022-02-18 | 809 | 813 | 795 | 808 | 10,200 | 808 |
| 2022-02-17 | 818 | 827 | 803 | 803 | 5,400 | 803 |
| 2022-02-16 | 805 | 824 | 801 | 803 | 7,100 | 803 |
| 2022-02-15 | 837 | 838 | 801 | 803 | 8,800 | 803 |
| 2022-02-14 | 824 | 839 | 813 | 817 | 7,100 | 817 |
| 2022-02-10 | 837 | 846 | 834 | 839 | 3,700 | 839 |
| 2022-02-09 | 800 | 842 | 800 | 842 | 9,900 | 842 |
| 2022-02-08 | 789 | 809 | 782 | 799 | 23,200 | 799 |
| 2022-02-07 | 797 | 800 | 776 | 781 | 7,200 | 781 |
| 2022-02-04 | 770 | 796 | 761 | 789 | 15,400 | 789 |
| 2022-02-03 | 790 | 795 | 775 | 778 | 7,000 | 778 |
| 2022-02-02 | 770 | 809 | 770 | 790 | 11,600 | 790 |
| 2022-02-01 | 795 | 800 | 773 | 778 | 14,300 | 778 |
| 2022-01-31 | 784 | 797 | 771 | 781 | 10,900 | 781 |
| 2022-01-28 | 770 | 793 | 759 | 765 | 21,500 | 765 |
| 2022-01-27 | 811 | 816 | 745 | 756 | 71,100 | 756 |
| 2022-01-26 | 792 | 820 | 792 | 811 | 20,200 | 811 |
| 2022-01-25 | 864 | 872 | 800 | 800 | 63,900 | 800 |
| 2022-01-24 | 902 | 902 | 871 | 872 | 17,300 | 872 |
| 2022-01-21 | 891 | 905 | 890 | 902 | 7,500 | 902 |
| 2022-01-20 | 894 | 911 | 886 | 906 | 7,700 | 906 |
| 2022-01-19 | 916 | 925 | 882 | 894 | 27,300 | 894 |
| 2022-01-18 | 917 | 938 | 906 | 925 | 14,200 | 925 |
| 2022-01-17 | 938 | 956 | 917 | 917 | 10,900 | 917 |
| 2022-01-14 | 950 | 962 | 932 | 938 | 31,100 | 938 |
| 2022-01-13 | 967 | 971 | 939 | 961 | 21,700 | 961 |
| 2022-01-12 | 976 | 982 | 955 | 965 | 17,900 | 965 |
| 2022-01-11 | 937 | 970 | 921 | 961 | 27,100 | 961 |
| 2022-01-07 | 921 | 946 | 916 | 935 | 15,000 | 935 |
| 2022-01-06 | 922 | 938 | 916 | 918 | 14,500 | 918 |
| 2022-01-05 | 963 | 968 | 936 | 936 | 14,700 | 936 |
| 2022-01-04 | 956 | 968 | 952 | 963 | 14,400 | 963 |
分割・併合履歴 ： [2017-05-29]1株→2株
