6099 (株)エランの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,440	1,470	1,399	1,418	171,200	354.50
2017-12-28	1,390	1,435	1,390	1,425	124,700	356.25
2017-12-27	1,350	1,400	1,350	1,379	94,700	344.75
2017-12-26	1,375	1,385	1,348	1,356	135,500	339
2017-12-25	1,410	1,417	1,350	1,377	187,500	344.25
2017-12-22	1,325	1,395	1,319	1,390	198,600	347.50
2017-12-21	1,273	1,321	1,272	1,319	84,400	329.75
2017-12-20	1,300	1,307	1,277	1,283	67,800	320.75
2017-12-19	1,302	1,309	1,290	1,302	59,200	325.50
2017-12-18	1,300	1,319	1,288	1,299	65,500	324.75
2017-12-15	1,311	1,324	1,285	1,297	75,700	324.25
2017-12-14	1,316	1,339	1,301	1,305	75,300	326.25
2017-12-13	1,322	1,330	1,297	1,321	81,800	330.25
2017-12-12	1,300	1,326	1,289	1,311	116,000	327.75
2017-12-11	1,287	1,320	1,281	1,314	119,000	328.50
2017-12-08	1,272	1,293	1,246	1,260	68,200	315
2017-12-07	1,236	1,271	1,236	1,261	87,000	315.25
2017-12-06	1,273	1,297	1,219	1,235	184,000	308.75
2017-12-05	1,291	1,297	1,238	1,287	192,300	321.75
2017-12-04	1,329	1,343	1,275	1,290	220,300	322.50
2017-12-01	1,310	1,381	1,310	1,330	180,300	332.50
2017-11-30	1,349	1,356	1,295	1,305	114,000	326.25
2017-11-29	1,347	1,375	1,331	1,343	56,600	335.75
2017-11-28	1,375	1,375	1,328	1,333	67,700	333.25
2017-11-27	1,380	1,387	1,341	1,349	82,600	337.25
2017-11-24	1,393	1,393	1,357	1,370	78,600	342.50
2017-11-22	1,383	1,415	1,375	1,379	80,300	344.75
2017-11-21	1,377	1,392	1,347	1,388	69,500	347
2017-11-20	1,379	1,385	1,335	1,368	70,700	342
2017-11-17	1,346	1,378	1,317	1,376	127,100	344
2017-11-16	1,328	1,350	1,310	1,339	157,900	334.75
2017-11-15	1,362	1,398	1,325	1,351	130,400	337.75
2017-11-13	1,530	1,530	1,427	1,473	160,100	368.25
2017-11-10	1,520	1,585	1,515	1,546	135,000	386.50
2017-11-09	1,604	1,604	1,518	1,540	102,400	385
2017-11-08	1,585	1,589	1,513	1,589	106,200	397.25
2017-11-07	1,585	1,618	1,576	1,585	53,500	396.25
2017-11-06	1,649	1,649	1,592	1,605	35,300	401.25
2017-11-02	1,670	1,670	1,618	1,635	40,800	408.75
2017-11-01	1,640	1,667	1,621	1,665	63,300	416.25
2017-10-31	1,637	1,637	1,603	1,636	62,600	409
2017-10-30	1,601	1,637	1,593	1,621	54,800	405.25
2017-10-27	1,617	1,617	1,554	1,594	35,200	398.50
2017-10-26	1,550	1,591	1,546	1,585	46,700	396.25
2017-10-25	1,604	1,630	1,557	1,565	81,000	391.25
2017-10-24	1,550	1,593	1,532	1,592	59,600	398
2017-10-23	1,537	1,549	1,510	1,548	45,900	387
2017-10-20	1,505	1,530	1,476	1,528	57,000	382
2017-10-19	1,518	1,532	1,503	1,508	52,900	377
2017-10-18	1,538	1,566	1,520	1,530	52,900	382.50
2017-10-17	1,560	1,596	1,537	1,538	75,500	384.50
2017-10-16	1,584	1,604	1,549	1,561	68,900	390.25
2017-10-13	1,600	1,618	1,562	1,584	69,600	396
2017-10-12	1,598	1,627	1,583	1,616	53,200	404
2017-10-11	1,601	1,618	1,571	1,577	85,500	394.25
2017-10-10	1,589	1,640	1,589	1,609	47,700	402.25
2017-10-06	1,611	1,622	1,595	1,611	33,300	402.75
2017-10-05	1,625	1,659	1,600	1,608	51,000	402
2017-10-04	1,681	1,693	1,610	1,636	109,900	409
2017-10-03	1,700	1,739	1,675	1,681	135,200	420.25
2017-10-02	1,665	1,682	1,637	1,670	75,800	417.50
2017-09-29	1,650	1,684	1,620	1,640	54,300	410
2017-09-28	1,691	1,719	1,631	1,639	113,900	409.75
2017-09-27	1,561	1,667	1,560	1,651	76,800	412.75
2017-09-26	3,220	3,240	3,150	3,160	32,400	395
2017-09-25	3,245	3,260	3,140	3,225	35,900	403.13
2017-09-22	3,165	3,235	3,095	3,235	80,400	404.38
2017-09-21	3,265	3,300	3,185	3,220	51,400	402.50
2017-09-20	3,325	3,330	3,235	3,265	65,400	408.13
2017-09-19	3,400	3,450	3,255	3,350	88,300	418.75
2017-09-15	3,145	3,325	3,135	3,315	90,000	414.38
2017-09-14	3,205	3,205	3,085	3,175	88,500	396.88
2017-09-13	3,000	3,230	2,983	3,215	148,100	401.88
2017-09-12	2,940	3,015	2,910	2,960	96,000	370
2017-09-11	3,185	3,190	2,866	2,923	287,900	365.38
2017-09-08	2,954	3,170	2,954	3,140	130,100	392.50
2017-09-07	2,988	3,015	2,915	2,971	62,000	371.38
2017-09-06	2,858	3,025	2,814	2,991	87,300	373.88
2017-09-05	3,030	3,045	2,864	2,902	111,000	362.75
2017-09-04	2,946	3,075	2,940	3,005	127,700	375.63
2017-09-01	2,930	3,035	2,908	2,954	83,600	369.25
2017-08-31	3,005	3,085	2,880	2,923	174,900	365.38
2017-08-30	2,821	3,025	2,771	3,005	192,000	375.63
2017-08-29	2,615	2,832	2,611	2,771	142,300	346.38
2017-08-28	2,654	2,683	2,631	2,636	68,000	329.50
2017-08-25	2,650	2,683	2,575	2,663	251,200	332.88
2017-08-24	2,359	2,450	2,351	2,440	25,700	305
2017-08-23	2,365	2,371	2,332	2,367	18,600	295.88
2017-08-22	2,337	2,410	2,327	2,362	32,500	295.25
2017-08-21	2,280	2,340	2,249	2,333	35,000	291.63
2017-08-18	2,350	2,354	2,290	2,300	40,100	287.50
2017-08-17	2,424	2,434	2,367	2,380	18,800	297.50
2017-08-16	2,391	2,436	2,391	2,424	13,700	303
2017-08-15	2,412	2,468	2,355	2,405	42,900	300.63
2017-08-14	2,388	2,440	2,324	2,435	49,700	304.38
2017-08-10	2,527	2,542	2,401	2,435	56,900	304.38
2017-08-09	2,530	2,530	2,471	2,519	32,000	314.88
2017-08-08	2,520	2,531	2,483	2,524	23,800	315.50
2017-08-07	2,485	2,500	2,452	2,482	18,800	310.25
2017-08-04	2,463	2,492	2,439	2,491	13,800	311.38
2017-08-03	2,550	2,550	2,462	2,488	22,800	311
2017-08-02	2,420	2,525	2,420	2,514	22,900	314.25
2017-08-01	2,500	2,516	2,411	2,446	30,800	305.75
2017-07-31	2,542	2,550	2,437	2,500	58,300	312.50
2017-07-28	2,600	2,614	2,465	2,562	106,800	320.25
2017-07-27	2,683	2,687	2,586	2,624	59,400	328
2017-07-26	2,718	2,718	2,662	2,708	26,200	338.50
2017-07-25	2,750	2,750	2,693	2,718	28,200	339.75
2017-07-24	2,693	2,737	2,672	2,727	54,200	340.88
2017-07-21	2,659	2,685	2,620	2,672	21,800	334
2017-07-20	2,699	2,699	2,634	2,646	23,500	330.75
2017-07-19	2,646	2,674	2,628	2,649	26,900	331.13
2017-07-18	2,620	2,647	2,603	2,637	26,700	329.63
2017-07-14	2,617	2,618	2,566	2,601	34,900	325.13
2017-07-13	2,670	2,680	2,620	2,627	18,700	328.38
2017-07-12	2,681	2,700	2,648	2,675	23,800	334.38
2017-07-11	2,699	2,699	2,641	2,680	31,000	335
2017-07-10	2,634	2,720	2,611	2,665	43,000	333.13
2017-07-07	2,551	2,639	2,530	2,606	36,100	325.75
2017-07-06	2,640	2,670	2,558	2,588	34,900	323.50
2017-07-05	2,540	2,640	2,531	2,631	44,700	328.88
2017-07-04	2,730	2,730	2,509	2,547	86,100	318.38
2017-07-03	2,642	2,740	2,642	2,670	73,200	333.75
2017-06-30	2,616	2,653	2,566	2,641	45,300	330.13
2017-06-29	2,623	2,675	2,535	2,654	58,800	331.75
2017-06-28	2,659	2,659	2,535	2,578	82,600	322.25
2017-06-27	2,550	2,667	2,550	2,667	98,500	333.38
2017-06-26	2,450	2,570	2,447	2,531	51,000	316.38
2017-06-23	2,560	2,561	2,444	2,468	67,300	308.50
2017-06-22	2,627	2,636	2,554	2,561	37,700	320.13
2017-06-21	2,659	2,669	2,585	2,596	73,400	324.50
2017-06-20	2,527	2,630	2,520	2,596	90,200	324.50
2017-06-19	2,368	2,537	2,368	2,490	63,900	311.25
2017-06-16	2,475	2,490	2,388	2,418	65,900	302.25
2017-06-15	2,510	2,529	2,435	2,464	71,900	308
2017-06-14	2,552	2,612	2,505	2,543	65,100	317.88
2017-06-13	2,501	2,604	2,477	2,552	64,100	319
2017-06-12	2,655	2,656	2,525	2,576	81,900	322
2017-06-09	2,655	2,745	2,651	2,680	44,800	335
2017-06-08	2,717	2,722	2,660	2,675	41,200	334.38
2017-06-07	2,725	2,747	2,647	2,668	55,200	333.50
2017-06-06	2,752	2,782	2,682	2,729	78,300	341.13
2017-06-05	2,650	2,812	2,641	2,782	115,500	347.75
2017-06-02	2,774	2,774	2,620	2,648	136,700	331
2017-06-01	2,818	2,870	2,702	2,746	156,400	343.25
2017-05-31	2,600	2,773	2,600	2,768	128,800	346
2017-05-30	2,498	2,632	2,494	2,562	85,600	320.25
2017-05-29	2,436	2,533	2,431	2,504	52,500	313
2017-05-26	2,465	2,468	2,415	2,436	41,000	304.50
2017-05-25	2,438	2,540	2,423	2,480	110,300	310
2017-05-24	2,330	2,436	2,290	2,400	74,800	300
2017-05-23	2,272	2,323	2,236	2,305	50,600	288.13
2017-05-22	2,377	2,378	2,270	2,278	69,000	284.75
2017-05-19	2,373	2,401	2,280	2,344	74,300	293
2017-05-18	2,301	2,376	2,301	2,349	79,000	293.63
2017-05-17	2,330	2,447	2,316	2,392	161,500	299
2017-05-16	2,100	2,353	2,092	2,330	169,500	291.25
2017-05-15	2,083	2,123	2,000	2,112	42,600	264
2017-05-12	2,090	2,148	2,051	2,082	75,000	260.25
2017-05-11	2,120	2,140	2,091	2,140	49,300	267.50
2017-05-10	2,150	2,160	2,074	2,082	45,500	260.25
2017-05-09	2,050	2,142	2,030	2,121	113,200	265.13
2017-05-08	2,053	2,054	2,014	2,035	39,200	254.38
2017-05-02	2,006	2,042	2,006	2,013	34,900	251.63
2017-05-01	1,969	2,050	1,969	2,026	81,300	253.25
2017-04-28	2,021	2,023	1,948	1,963	45,100	245.38
2017-04-27	2,000	2,070	2,000	2,018	136,400	252.25
2017-04-26	1,950	2,000	1,946	1,990	92,300	248.75
2017-04-25	1,908	1,940	1,891	1,929	48,300	241.13
2017-04-24	1,818	1,914	1,818	1,908	71,400	238.50
2017-04-21	1,818	1,836	1,787	1,813	26,900	226.63
2017-04-20	1,854	1,854	1,760	1,811	68,300	226.38
2017-04-19	1,860	1,890	1,831	1,834	39,300	229.25
2017-04-18	1,870	1,898	1,828	1,880	68,900	235
2017-04-17	1,797	1,858	1,780	1,808	55,400	226
2017-04-14	1,815	1,864	1,814	1,833	31,700	229.13
2017-04-13	1,796	1,830	1,759	1,815	52,500	226.88
2017-04-12	1,933	1,949	1,808	1,845	93,000	230.63
2017-04-11	1,918	1,918	1,845	1,893	80,500	236.63
2017-04-10	1,839	1,897	1,835	1,886	69,000	235.75
2017-04-07	1,759	1,906	1,759	1,879	171,100	234.88
2017-04-06	1,820	1,821	1,728	1,733	115,700	216.63
2017-04-05	1,869	1,923	1,825	1,825	85,600	228.13
2017-04-04	2,006	2,079	1,860	1,915	197,300	239.38
2017-04-03	1,900	2,000	1,880	1,988	181,600	248.50
2017-03-31	1,830	1,888	1,820	1,841	56,200	230.13
2017-03-30	1,920	1,935	1,830	1,840	92,800	230
2017-03-29	1,950	1,968	1,920	1,942	57,400	242.75
2017-03-28	1,932	1,974	1,922	1,950	52,400	243.75
2017-03-27	1,961	1,964	1,922	1,941	45,900	242.63
2017-03-24	1,935	1,978	1,906	1,941	69,000	242.63
2017-03-23	1,912	1,954	1,869	1,895	74,100	236.88
2017-03-22	1,850	1,949	1,800	1,937	103,200	242.13
2017-03-21	1,855	1,929	1,850	1,885	79,000	235.63
2017-03-17	1,828	1,848	1,811	1,845	39,400	230.63
2017-03-16	1,800	1,830	1,780	1,830	75,100	228.75
2017-03-15	1,797	1,805	1,753	1,779	76,000	222.38
2017-03-14	1,752	1,830	1,742	1,797	139,000	224.63
2017-03-13	1,772	1,810	1,706	1,712	111,600	214
2017-03-10	1,655	1,768	1,655	1,767	127,200	220.88
2017-03-09	1,609	1,678	1,609	1,636	48,200	204.50
2017-03-08	1,600	1,620	1,589	1,609	40,700	201.13
2017-03-07	1,700	1,717	1,608	1,619	87,800	202.38
2017-03-06	1,650	1,697	1,640	1,688	64,400	211
2017-03-03	1,609	1,635	1,607	1,627	40,900	203.38
2017-03-02	1,548	1,609	1,548	1,603	88,500	200.38
2017-03-01	1,489	1,514	1,480	1,510	24,700	188.75
2017-02-28	1,515	1,542	1,465	1,475	48,900	184.38
2017-02-27	1,470	1,506	1,470	1,495	42,800	186.88
2017-02-24	1,443	1,466	1,430	1,464	35,000	183
2017-02-23	1,410	1,447	1,410	1,433	43,400	179.13
2017-02-22	1,400	1,410	1,391	1,403	33,000	175.38
2017-02-21	1,400	1,400	1,380	1,396	19,800	174.50
2017-02-20	1,378	1,397	1,376	1,397	34,200	174.63
2017-02-17	1,374	1,377	1,352	1,371	16,700	171.38
2017-02-16	1,364	1,379	1,348	1,374	29,800	171.75
2017-02-15	1,324	1,364	1,320	1,364	42,600	170.50
2017-02-14	1,324	1,331	1,301	1,324	33,400	165.50
2017-02-13	1,345	1,345	1,290	1,294	46,700	161.75
2017-02-10	1,273	1,323	1,240	1,286	70,300	160.75
2017-02-09	1,243	1,262	1,242	1,262	11,200	157.75
2017-02-08	1,250	1,258	1,242	1,247	9,000	155.88
2017-02-07	1,253	1,254	1,239	1,250	19,000	156.25
2017-02-06	1,259	1,269	1,247	1,252	16,300	156.50
2017-02-03	1,252	1,261	1,247	1,247	16,000	155.88
2017-02-02	1,256	1,270	1,251	1,255	18,800	156.88
2017-02-01	1,261	1,268	1,258	1,260	17,900	157.50
2017-01-31	1,289	1,289	1,270	1,271	13,900	158.88
2017-01-30	1,272	1,286	1,270	1,284	8,100	160.50
2017-01-27	1,277	1,281	1,270	1,274	9,800	159.25
2017-01-26	1,300	1,311	1,276	1,277	19,300	159.63
2017-01-25	1,274	1,293	1,274	1,293	14,300	161.63
2017-01-24	1,270	1,280	1,264	1,280	8,700	160
2017-01-23	1,271	1,276	1,261	1,274	11,000	159.25
2017-01-20	1,269	1,271	1,262	1,269	9,100	158.63
2017-01-19	1,260	1,278	1,260	1,269	8,200	158.63
2017-01-18	1,261	1,268	1,246	1,254	20,000	156.75
2017-01-17	1,290	1,292	1,260	1,271	20,400	158.88
2017-01-16	1,286	1,301	1,286	1,293	7,900	161.63
2017-01-13	1,281	1,304	1,281	1,286	13,600	160.75
2017-01-12	1,290	1,295	1,283	1,284	12,100	160.50
2017-01-11	1,318	1,318	1,287	1,296	15,500	162
2017-01-10	1,317	1,319	1,310	1,318	14,600	164.75
2017-01-06	1,301	1,320	1,297	1,317	15,800	164.63
2017-01-05	1,324	1,324	1,300	1,308	24,400	163.50
2017-01-04	1,310	1,325	1,304	1,319	21,400	164.88

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

2025年01月
日	月	火	水	木	金	土
« 12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

6099 (株)エラン の時系列データ [2017年度]

6099 (株)エランの時系列データ [2017年度]