6099 (株)エランの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,390	1,417	1,322	1,347	164,900	673.50
2018-12-27	1,400	1,419	1,336	1,401	194,100	700.50
2018-12-26	1,291	1,330	1,257	1,280	197,400	640
2018-12-25	2,433	2,590	2,426	2,536	94,700	634
2018-12-21	2,617	2,638	2,485	2,603	134,800	650.75
2018-12-20	2,677	2,747	2,568	2,667	125,900	666.75
2018-12-19	2,699	2,791	2,679	2,727	77,900	681.75
2018-12-18	2,719	2,765	2,640	2,640	113,200	660
2018-12-17	2,780	2,818	2,720	2,750	73,200	687.50
2018-12-14	2,900	2,979	2,805	2,806	116,100	701.50
2018-12-13	2,871	2,941	2,852	2,897	110,500	724.25
2018-12-12	2,723	2,875	2,715	2,844	108,300	711
2018-12-11	2,859	2,881	2,710	2,728	132,300	682
2018-12-10	2,909	2,950	2,785	2,841	103,100	710.25
2018-12-07	2,889	2,972	2,888	2,947	118,100	736.75
2018-12-06	3,080	3,080	2,846	2,889	356,400	722.25
2018-12-05	3,050	3,195	3,040	3,140	131,000	785
2018-12-04	3,145	3,195	3,110	3,155	114,000	788.75
2018-12-03	3,020	3,250	3,020	3,190	257,200	797.50
2018-11-30	2,851	3,000	2,851	3,000	254,000	750
2018-11-29	2,907	2,958	2,855	2,862	393,800	715.50
2018-11-28	2,900	2,925	2,851	2,889	657,300	722.25
2018-11-27	3,200	3,235	3,020	3,020	287,200	755
2018-11-26	3,155	3,280	3,155	3,200	143,800	800
2018-11-22	3,205	3,220	3,090	3,175	126,600	793.75
2018-11-21	3,300	3,375	3,255	3,275	102,200	818.75
2018-11-20	3,270	3,390	3,260	3,335	116,900	833.75
2018-11-19	3,235	3,445	3,200	3,375	269,200	843.75
2018-11-16	3,100	3,325	3,100	3,240	253,800	810
2018-11-15	2,936	3,100	2,904	3,070	129,100	767.50
2018-11-14	3,290	3,350	2,951	2,964	200,000	741
2018-11-13	3,195	3,390	3,170	3,290	176,400	822.50
2018-11-12	3,250	3,345	3,160	3,325	218,100	831.25
2018-11-09	2,940	3,225	2,806	3,180	400,100	795
2018-11-08	2,898	2,912	2,845	2,912	65,500	728
2018-11-07	2,777	2,846	2,743	2,802	64,500	700.50
2018-11-06	2,814	2,816	2,743	2,798	43,000	699.50
2018-11-05	2,798	2,875	2,770	2,787	44,900	696.75
2018-11-02	2,796	2,880	2,767	2,797	85,000	699.25
2018-11-01	2,775	2,866	2,709	2,796	69,000	699
2018-10-31	2,788	2,847	2,722	2,769	77,900	692.25
2018-10-30	2,505	2,701	2,455	2,696	140,700	674
2018-10-29	2,650	2,708	2,491	2,503	150,000	625.75
2018-10-26	2,812	2,849	2,560	2,681	136,600	670.25
2018-10-25	2,800	2,848	2,740	2,743	121,400	685.75
2018-10-24	2,974	3,015	2,887	2,920	62,600	730
2018-10-23	2,975	3,080	2,911	2,935	93,600	733.75
2018-10-22	2,872	3,010	2,842	2,966	86,000	741.50
2018-10-19	2,808	2,974	2,808	2,930	81,400	732.50
2018-10-18	3,010	3,015	2,886	2,895	92,400	723.75
2018-10-17	2,967	3,015	2,944	2,989	66,900	747.25
2018-10-16	2,975	3,020	2,855	2,871	109,200	717.75
2018-10-15	3,185	3,185	2,976	2,978	111,900	744.50
2018-10-12	3,145	3,250	3,120	3,180	63,700	795
2018-10-11	3,100	3,195	3,080	3,180	121,700	795
2018-10-10	3,235	3,345	3,235	3,280	75,000	820
2018-10-09	3,300	3,360	3,200	3,230	136,500	807.50
2018-10-05	3,300	3,415	3,220	3,365	136,700	841.25
2018-10-04	3,345	3,430	3,275	3,385	144,500	846.25
2018-10-03	3,250	3,330	3,225	3,325	133,800	831.25
2018-10-02	3,290	3,305	3,170	3,275	132,200	818.75
2018-10-01	3,190	3,310	3,130	3,260	213,300	815
2018-09-28	3,130	3,130	3,015	3,085	116,600	771.25
2018-09-27	3,080	3,160	3,035	3,080	150,800	770
2018-09-26	2,875	3,065	2,875	3,050	181,200	762.50
2018-09-25	2,840	2,865	2,751	2,865	92,400	716.25
2018-09-21	2,874	2,928	2,836	2,836	119,100	709
2018-09-20	2,843	2,897	2,808	2,873	109,700	718.25
2018-09-19	2,849	2,879	2,737	2,819	163,600	704.75
2018-09-18	2,732	2,832	2,724	2,828	83,400	707
2018-09-14	2,760	2,916	2,727	2,755	179,800	688.75
2018-09-13	2,640	2,743	2,640	2,712	82,500	678
2018-09-12	2,704	2,734	2,643	2,659	87,800	664.75
2018-09-11	2,649	2,761	2,649	2,694	89,700	673.50
2018-09-10	2,648	2,695	2,641	2,660	97,600	665
2018-09-07	2,617	2,690	2,566	2,675	98,700	668.75
2018-09-06	2,700	2,719	2,604	2,617	130,900	654.25
2018-09-05	2,850	2,852	2,718	2,732	123,200	683
2018-09-04	2,889	2,889	2,798	2,844	108,500	711
2018-09-03	2,894	2,911	2,825	2,891	173,200	722.75
2018-08-31	2,830	2,898	2,738	2,867	216,800	716.75
2018-08-30	2,890	2,950	2,840	2,880	217,500	720
2018-08-29	2,730	2,870	2,670	2,840	190,300	710
2018-08-28	2,806	2,813	2,676	2,728	171,700	682
2018-08-27	2,785	2,819	2,706	2,799	161,700	699.75
2018-08-24	2,748	2,762	2,626	2,748	194,500	687
2018-08-23	2,609	2,805	2,594	2,748	215,200	687
2018-08-22	2,574	2,627	2,509	2,588	187,000	647
2018-08-21	2,574	2,627	2,505	2,614	178,600	653.50
2018-08-20	2,767	2,767	2,596	2,622	195,200	655.50
2018-08-17	2,892	2,894	2,731	2,785	100,700	696.25
2018-08-16	2,900	2,945	2,816	2,842	113,500	710.50
2018-08-15	3,040	3,050	2,952	2,987	40,800	746.75
2018-08-14	2,964	3,020	2,912	3,010	91,200	752.50
2018-08-13	3,230	3,245	2,919	2,963	236,700	740.75
2018-08-10	3,180	3,385	3,180	3,245	197,200	811.25
2018-08-09	3,160	3,200	3,070	3,175	86,900	793.75
2018-08-08	3,175	3,250	3,175	3,230	86,200	807.50
2018-08-07	3,090	3,160	3,000	3,150	222,000	787.50
2018-08-06	3,300	3,330	3,160	3,175	172,700	793.75
2018-08-03	3,435	3,465	3,330	3,350	109,500	837.50
2018-08-02	3,380	3,450	3,365	3,390	68,000	847.50
2018-08-01	3,330	3,410	3,330	3,365	66,100	841.25
2018-07-31	3,345	3,415	3,315	3,395	103,700	848.75
2018-07-30	3,465	3,465	3,275	3,335	335,900	833.75
2018-07-27	3,460	3,545	3,420	3,485	160,400	871.25
2018-07-26	3,390	3,460	3,345	3,460	153,600	865
2018-07-25	3,365	3,480	3,305	3,395	205,800	848.75
2018-07-24	3,245	3,380	3,210	3,365	326,100	841.25
2018-07-23	3,090	3,280	3,080	3,235	497,000	808.75
2018-07-20	2,761	3,000	2,758	2,986	767,800	746.50
2018-07-19	2,627	2,672	2,585	2,662	47,500	665.50
2018-07-18	2,626	2,705	2,600	2,629	67,300	657.25
2018-07-17	2,775	2,775	2,590	2,640	138,500	660
2018-07-13	2,779	2,817	2,730	2,777	48,900	694.25
2018-07-12	2,678	2,820	2,670	2,731	106,300	682.75
2018-07-11	2,647	2,742	2,630	2,692	83,200	673
2018-07-10	2,702	2,750	2,618	2,654	120,900	663.50
2018-07-09	2,524	2,690	2,518	2,673	152,300	668.25
2018-07-06	2,332	2,484	2,332	2,468	91,700	617
2018-07-05	2,400	2,426	2,300	2,332	115,900	583
2018-07-04	2,492	2,504	2,400	2,425	69,800	606.25
2018-07-03	2,487	2,557	2,460	2,491	96,200	622.75
2018-07-02	2,719	2,719	2,470	2,487	128,900	621.75
2018-06-29	2,670	2,822	2,621	2,729	122,900	682.25
2018-06-28	2,670	2,676	2,525	2,659	94,200	664.75
2018-06-27	2,620	2,725	2,620	2,676	57,100	669
2018-06-26	2,559	2,648	2,525	2,625	71,300	656.25
2018-06-25	2,738	2,738	2,622	2,631	64,400	657.75
2018-06-22	2,700	2,757	2,698	2,707	36,000	676.75
2018-06-21	2,780	2,813	2,721	2,740	69,400	685
2018-06-20	2,762	2,821	2,652	2,783	136,700	695.75
2018-06-19	2,795	2,850	2,724	2,782	81,900	695.50
2018-06-18	2,760	2,820	2,690	2,804	108,900	701
2018-06-15	2,869	2,899	2,760	2,796	91,900	699
2018-06-14	2,792	2,893	2,770	2,789	83,600	697.25
2018-06-13	2,805	2,862	2,740	2,799	125,500	699.75
2018-06-12	2,710	2,829	2,707	2,805	194,100	701.25
2018-06-11	2,611	2,691	2,611	2,679	104,300	669.75
2018-06-08	2,521	2,658	2,517	2,631	124,700	657.75
2018-06-07	2,498	2,543	2,463	2,521	58,900	630.25
2018-06-06	2,512	2,561	2,442	2,451	96,900	612.75
2018-06-05	2,581	2,641	2,504	2,525	152,000	631.25
2018-06-04	2,630	2,671	2,562	2,592	124,800	648
2018-06-01	2,578	2,624	2,510	2,606	185,000	651.50
2018-05-31	2,356	2,560	2,356	2,553	296,400	638.25
2018-05-30	2,284	2,348	2,284	2,308	70,200	577
2018-05-29	2,346	2,353	2,272	2,334	81,900	583.50
2018-05-28	2,270	2,367	2,270	2,327	106,000	581.75
2018-05-25	2,300	2,300	2,257	2,272	38,700	568
2018-05-24	2,310	2,311	2,251	2,300	64,600	575
2018-05-23	2,261	2,309	2,235	2,298	68,100	574.50
2018-05-22	2,344	2,344	2,272	2,277	101,800	569.25
2018-05-21	2,300	2,344	2,230	2,326	129,800	581.50
2018-05-18	2,300	2,300	2,225	2,289	104,300	572.25
2018-05-17	2,160	2,330	2,160	2,274	178,800	568.50
2018-05-16	2,150	2,180	2,103	2,149	51,900	537.25
2018-05-15	2,203	2,203	2,107	2,155	123,600	538.75
2018-05-14	2,345	2,380	2,185	2,201	258,400	550.25
2018-05-11	1,926	2,210	1,906	2,195	370,900	548.75
2018-05-10	2,000	2,000	1,907	1,934	75,100	483.50
2018-05-09	1,998	2,046	1,998	1,999	51,400	499.75
2018-05-08	2,000	2,011	1,963	1,995	45,200	498.75
2018-05-07	1,916	1,995	1,915	1,975	48,100	493.75
2018-05-02	1,866	1,917	1,866	1,915	37,200	478.75
2018-05-01	1,917	1,938	1,864	1,865	61,300	466.25
2018-04-27	1,879	1,952	1,879	1,907	86,600	476.75
2018-04-26	1,839	1,884	1,824	1,880	56,200	470
2018-04-25	1,878	1,938	1,855	1,858	53,400	464.50
2018-04-24	1,879	1,902	1,836	1,887	114,900	471.75
2018-04-23	1,920	1,952	1,871	1,873	115,100	468.25
2018-04-20	1,963	2,046	1,942	1,969	87,300	492.25
2018-04-19	1,992	2,000	1,872	1,992	232,500	498
2018-04-18	1,970	2,030	1,931	1,991	101,200	497.75
2018-04-17	2,105	2,105	1,952	1,989	219,800	497.25
2018-04-16	2,107	2,228	2,106	2,123	157,200	530.75
2018-04-13	2,118	2,127	2,069	2,100	64,500	525
2018-04-12	2,136	2,155	2,103	2,118	75,600	529.50
2018-04-11	2,090	2,163	2,078	2,132	102,900	533
2018-04-10	2,112	2,131	2,075	2,091	75,300	522.75
2018-04-09	2,051	2,160	2,050	2,135	88,900	533.75
2018-04-06	2,071	2,124	2,071	2,078	75,000	519.50
2018-04-05	2,092	2,132	2,053	2,103	79,500	525.75
2018-04-04	2,153	2,194	2,080	2,092	80,000	523
2018-04-03	2,071	2,164	2,057	2,141	140,000	535.25
2018-03-30	2,380	2,416	2,129	2,156	328,300	539
2018-03-29	2,237	2,349	2,191	2,341	131,100	585.25
2018-03-28	2,170	2,250	2,170	2,209	104,500	552.25
2018-03-27	2,161	2,223	2,134	2,187	142,000	546.75
2018-03-26	2,011	2,133	2,011	2,113	230,700	528.25
2018-03-23	2,120	2,220	2,077	2,104	304,000	526
2018-03-22	2,290	2,426	2,168	2,208	534,500	552
2018-03-20	2,225	2,344	2,192	2,289	427,500	572.25
2018-03-19	2,030	2,258	2,030	2,240	370,400	560
2018-03-16	2,060	2,098	1,992	2,054	198,300	513.50
2018-03-15	1,980	2,077	1,978	2,061	236,100	515.25
2018-03-14	1,940	1,987	1,929	1,970	237,800	492.50
2018-03-13	1,850	1,918	1,827	1,912	313,600	478
2018-03-12	1,704	1,816	1,686	1,816	294,800	454
2018-03-09	1,690	1,696	1,647	1,686	151,000	421.50
2018-03-08	1,600	1,719	1,600	1,671	302,900	417.75
2018-03-07	1,526	1,642	1,480	1,590	433,600	397.50
2018-03-06	1,500	1,543	1,440	1,496	209,300	374
2018-03-05	1,600	1,605	1,375	1,384	318,100	346
2018-03-02	1,573	1,655	1,568	1,615	157,600	403.75
2018-03-01	1,586	1,630	1,573	1,602	153,100	400.50
2018-02-28	1,579	1,614	1,524	1,591	200,100	397.75
2018-02-27	1,557	1,609	1,537	1,553	77,200	388.25
2018-02-26	1,580	1,610	1,542	1,550	145,400	387.50
2018-02-23	1,590	1,590	1,526	1,533	43,800	383.25
2018-02-22	1,548	1,570	1,516	1,552	59,400	388
2018-02-21	1,574	1,605	1,512	1,553	148,500	388.25
2018-02-20	1,470	1,536	1,423	1,530	147,700	382.50
2018-02-19	1,379	1,466	1,356	1,466	124,400	366.50
2018-02-16	1,300	1,350	1,290	1,319	95,200	329.75
2018-02-15	1,320	1,330	1,278	1,296	111,500	324
2018-02-14	1,343	1,383	1,276	1,295	263,900	323.75
2018-02-13	1,432	1,444	1,242	1,275	290,400	318.75
2018-02-09	1,370	1,420	1,366	1,407	85,400	351.75
2018-02-08	1,429	1,470	1,429	1,460	85,900	365
2018-02-07	1,450	1,489	1,425	1,428	118,600	357
2018-02-06	1,450	1,465	1,360	1,419	202,500	354.75
2018-02-05	1,542	1,572	1,503	1,534	113,400	383.50
2018-02-02	1,618	1,618	1,567	1,594	81,300	398.50
2018-02-01	1,586	1,626	1,576	1,607	60,700	401.75
2018-01-31	1,577	1,625	1,570	1,575	79,000	393.75
2018-01-30	1,627	1,634	1,579	1,594	106,900	398.50
2018-01-29	1,641	1,668	1,625	1,633	86,400	408.25
2018-01-26	1,654	1,654	1,604	1,636	90,600	409
2018-01-25	1,548	1,668	1,548	1,643	330,400	410.75
2018-01-24	1,562	1,564	1,522	1,538	87,100	384.50
2018-01-23	1,561	1,587	1,557	1,558	98,300	389.50
2018-01-22	1,515	1,558	1,499	1,548	108,400	387
2018-01-19	1,467	1,523	1,467	1,501	106,800	375.25
2018-01-18	1,485	1,503	1,468	1,472	100,900	368
2018-01-17	1,525	1,529	1,478	1,486	103,100	371.50
2018-01-16	1,515	1,545	1,502	1,519	118,600	379.75
2018-01-15	1,522	1,528	1,471	1,515	138,400	378.75
2018-01-12	1,437	1,509	1,428	1,501	263,400	375.25
2018-01-11	1,400	1,425	1,385	1,402	103,100	350.50
2018-01-10	1,410	1,420	1,395	1,415	76,000	353.75
2018-01-09	1,400	1,414	1,381	1,385	106,200	346.25
2018-01-05	1,398	1,399	1,361	1,370	87,300	342.50
2018-01-04	1,430	1,430	1,384	1,396	106,800	349

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 [2018年度]

6099 (株)エランの時系列データ [2018年度]