1. HOME >
  2. 株価時系列 >
  3. 6099 >
  4. 2014年

6099 (株)エラン の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,2702,3462,2502,34611,800146.63
2014-12-292,3532,3532,2402,2505,000140.63
2014-12-262,2472,3602,2402,3038,300143.94
2014-12-252,2572,3122,2302,30217,300143.88
2014-12-242,2992,5502,2632,39731,600149.81
2014-12-222,2402,2402,2022,21914,900138.69
2014-12-192,3132,3632,1752,19038,100136.88
2014-12-182,5232,5332,3622,38520,900149.06
2014-12-172,5092,5432,5062,5218,600157.56
2014-12-162,5312,5542,5102,5408,600158.75
2014-12-152,6412,7702,5002,55427,500159.63
2014-12-122,7552,7702,6902,70612,900169.13
2014-12-112,7782,7782,7512,7534,300172.06
2014-12-102,8022,8232,7802,7908,800174.38
2014-12-092,8502,8892,8182,83312,200177.06
2014-12-082,9502,9532,8512,86525,600179.06
2014-12-052,9313,0102,9002,95024,200184.38
2014-12-042,9472,9982,9052,97119,500185.69
2014-12-033,2803,2952,9002,99672,600187.25
2014-12-023,1903,2853,1053,28562,500205.31
2014-12-013,1253,2003,0303,19048,900199.38
2014-11-283,0203,1753,0103,175103,400198.44
2014-11-273,0003,0052,8502,98132,900186.31
2014-11-262,8923,0902,8423,030108,700189.38
2014-11-252,8992,8992,7802,84244,900177.63
2014-11-212,9102,9132,8002,82744,400176.69
2014-11-202,9203,0502,8292,87065,100179.38
2014-11-193,1003,1002,8602,89080,300180.63
2014-11-183,0503,1702,9983,005163,400187.81
2014-11-172,8003,0702,7202,972244,500185.75
2014-11-143,0603,1202,8052,842245,900177.63
2014-11-133,3453,4602,9603,130402,700195.63
2014-11-123,6803,9703,4103,465450,700216.56
2014-11-114,2504,3503,7003,8201,468,100238.75
2014-11-103,6154,1803,6004,1802,333,000261.25
2014-11-072,9803,4802,5433,4803,714,600217.50

分割・併合履歴 ： [2020-12-29]1株→2株 [2018-12-26]1株→2株 [2017-09-27]1株→2株 [2015-06-26]1株→2株