6099 (株)エランの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,617	1,625	1,597	1,610	72,800	805
2019-12-27	1,629	1,648	1,615	1,637	137,000	818.50
2019-12-26	1,643	1,657	1,630	1,639	135,800	819.50
2019-12-25	1,645	1,659	1,639	1,650	134,700	825
2019-12-24	1,602	1,639	1,602	1,625	175,500	812.50
2019-12-23	1,606	1,607	1,592	1,594	167,100	797
2019-12-20	1,610	1,622	1,591	1,616	164,500	808
2019-12-19	1,611	1,632	1,602	1,606	102,400	803
2019-12-18	1,623	1,636	1,604	1,620	113,800	810
2019-12-17	1,607	1,640	1,605	1,639	88,200	819.50
2019-12-16	1,623	1,638	1,606	1,607	73,600	803.50
2019-12-13	1,639	1,639	1,607	1,612	107,900	806
2019-12-12	1,641	1,642	1,611	1,611	123,100	805.50
2019-12-11	1,680	1,680	1,626	1,629	114,600	814.50
2019-12-10	1,652	1,681	1,650	1,666	91,700	833
2019-12-09	1,650	1,657	1,620	1,655	113,500	827.50
2019-12-06	1,643	1,656	1,630	1,651	72,800	825.50
2019-12-05	1,657	1,657	1,635	1,644	130,300	822
2019-12-04	1,689	1,700	1,651	1,651	143,600	825.50
2019-12-03	1,699	1,716	1,677	1,682	126,100	841
2019-12-02	1,700	1,726	1,700	1,710	157,100	855
2019-11-29	1,680	1,707	1,677	1,694	196,900	847
2019-11-28	1,670	1,699	1,670	1,680	199,200	840
2019-11-27	1,665	1,668	1,650	1,663	91,200	831.50
2019-11-26	1,678	1,682	1,651	1,674	171,600	837
2019-11-25	1,700	1,700	1,662	1,669	103,300	834.50
2019-11-22	1,670	1,694	1,668	1,679	134,600	839.50
2019-11-21	1,660	1,678	1,635	1,667	121,600	833.50
2019-11-20	1,668	1,690	1,645	1,658	164,900	829
2019-11-19	1,680	1,713	1,668	1,670	204,900	835
2019-11-18	1,664	1,676	1,632	1,662	205,200	831
2019-11-15	1,620	1,670	1,620	1,641	258,500	820.50
2019-11-14	1,601	1,648	1,592	1,613	808,300	806.50
2019-11-13	1,643	1,661	1,601	1,603	742,700	801.50
2019-11-12	1,670	1,685	1,623	1,682	292,200	841
2019-11-11	1,650	1,740	1,650	1,694	482,700	847
2019-11-08	1,811	1,872	1,581	1,600	991,600	800
2019-11-07	1,810	1,816	1,753	1,757	221,200	878.50
2019-11-06	1,810	1,828	1,777	1,812	201,900	906
2019-11-05	1,790	1,825	1,771	1,806	411,300	903
2019-11-01	1,717	1,745	1,709	1,720	113,500	860
2019-10-31	1,729	1,754	1,718	1,724	72,200	862
2019-10-30	1,714	1,730	1,707	1,730	101,600	865
2019-10-29	1,710	1,735	1,696	1,715	122,300	857.50
2019-10-28	1,730	1,740	1,707	1,710	92,500	855
2019-10-25	1,715	1,733	1,703	1,732	127,800	866
2019-10-24	1,699	1,710	1,689	1,697	117,600	848.50
2019-10-23	1,691	1,691	1,666	1,688	81,100	844
2019-10-21	1,667	1,709	1,659	1,674	122,000	837
2019-10-18	1,711	1,719	1,658	1,667	185,400	833.50
2019-10-17	1,705	1,719	1,695	1,707	65,300	853.50
2019-10-16	1,744	1,750	1,700	1,705	86,200	852.50
2019-10-15	1,700	1,729	1,685	1,723	136,900	861.50
2019-10-11	1,751	1,751	1,675	1,692	307,500	846
2019-10-10	1,785	1,785	1,746	1,762	96,100	881
2019-10-09	1,742	1,809	1,736	1,785	164,200	892.50
2019-10-08	1,794	1,798	1,753	1,760	181,200	880
2019-10-07	1,753	1,781	1,731	1,781	114,000	890.50
2019-10-04	1,702	1,741	1,684	1,731	169,800	865.50
2019-10-03	1,733	1,737	1,691	1,698	173,100	849
2019-10-02	1,720	1,753	1,695	1,742	174,100	871
2019-10-01	1,766	1,766	1,701	1,719	267,700	859.50
2019-09-30	1,804	1,811	1,737	1,767	176,200	883.50
2019-09-27	1,886	1,933	1,783	1,811	350,200	905.50
2019-09-26	1,858	1,876	1,839	1,876	243,800	938
2019-09-25	1,856	1,881	1,816	1,851	260,800	925.50
2019-09-24	1,785	1,885	1,784	1,851	320,900	925.50
2019-09-20	1,799	1,812	1,763	1,786	579,100	893
2019-09-19	1,771	1,824	1,762	1,774	130,600	887
2019-09-18	1,761	1,767	1,717	1,764	164,200	882
2019-09-17	1,749	1,793	1,716	1,750	145,100	875
2019-09-13	1,784	1,784	1,734	1,757	187,000	878.50
2019-09-12	1,816	1,824	1,783	1,787	194,600	893.50
2019-09-11	1,810	1,815	1,751	1,808	284,100	904
2019-09-10	1,798	1,832	1,791	1,823	264,000	911.50
2019-09-09	1,763	1,810	1,747	1,807	166,600	903.50
2019-09-06	1,751	1,774	1,720	1,770	131,400	885
2019-09-05	1,715	1,789	1,714	1,757	264,400	878.50
2019-09-04	1,709	1,718	1,681	1,715	132,200	857.50
2019-09-03	1,699	1,734	1,687	1,718	96,700	859
2019-09-02	1,691	1,701	1,674	1,692	80,200	846
2019-08-30	1,702	1,728	1,698	1,707	82,700	853.50
2019-08-29	1,691	1,698	1,670	1,690	106,600	845
2019-08-28	1,682	1,723	1,674	1,693	195,500	846.50
2019-08-27	1,726	1,726	1,665	1,684	213,000	842
2019-08-26	1,647	1,729	1,644	1,724	186,000	862
2019-08-23	1,712	1,712	1,641	1,687	301,000	843.50
2019-08-22	1,763	1,800	1,718	1,729	177,700	864.50
2019-08-21	1,760	1,766	1,720	1,740	137,300	870
2019-08-20	1,742	1,815	1,733	1,785	166,400	892.50
2019-08-19	1,777	1,777	1,681	1,726	272,000	863
2019-08-16	1,838	1,852	1,775	1,777	175,500	888.50
2019-08-15	1,775	1,826	1,765	1,824	200,400	912
2019-08-14	1,840	1,870	1,804	1,822	178,300	911
2019-08-13	1,767	1,837	1,751	1,823	380,000	911.50
2019-08-09	1,747	1,814	1,660	1,781	507,000	890.50
2019-08-08	1,691	1,752	1,662	1,721	152,400	860.50
2019-08-07	1,741	1,782	1,686	1,686	172,200	843
2019-08-06	1,644	1,752	1,630	1,738	220,600	869
2019-08-05	1,695	1,699	1,641	1,684	162,300	842
2019-08-02	1,710	1,722	1,690	1,706	126,000	853
2019-08-01	1,740	1,758	1,722	1,740	92,600	870
2019-07-31	1,746	1,766	1,733	1,751	128,300	875.50
2019-07-30	1,700	1,748	1,687	1,748	200,700	874
2019-07-29	1,751	1,782	1,706	1,712	160,400	856
2019-07-26	1,740	1,776	1,733	1,743	228,200	871.50
2019-07-25	1,690	1,748	1,689	1,735	272,400	867.50
2019-07-24	1,687	1,696	1,659	1,682	207,500	841
2019-07-23	1,633	1,679	1,627	1,667	162,000	833.50
2019-07-22	1,640	1,640	1,588	1,620	168,500	810
2019-07-19	1,607	1,661	1,606	1,649	211,800	824.50
2019-07-18	1,646	1,647	1,595	1,596	227,900	798
2019-07-17	1,660	1,660	1,627	1,642	159,300	821
2019-07-16	1,715	1,715	1,666	1,685	276,900	842.50
2019-07-12	1,780	1,788	1,724	1,729	205,200	864.50
2019-07-11	1,784	1,787	1,756	1,780	112,100	890
2019-07-10	1,763	1,782	1,738	1,770	124,300	885
2019-07-09	1,806	1,826	1,774	1,777	106,400	888.50
2019-07-08	1,841	1,859	1,769	1,797	240,300	898.50
2019-07-05	1,840	1,856	1,807	1,851	143,100	925.50
2019-07-04	1,871	1,871	1,834	1,846	89,000	923
2019-07-03	1,846	1,888	1,846	1,857	159,400	928.50
2019-07-02	1,853	1,877	1,810	1,846	228,100	923
2019-07-01	1,813	1,837	1,790	1,834	199,000	917
2019-06-28	1,752	1,786	1,723	1,770	203,400	885
2019-06-27	1,779	1,783	1,746	1,770	125,800	885
2019-06-26	1,816	1,816	1,771	1,777	155,700	888.50
2019-06-25	1,848	1,866	1,802	1,833	164,600	916.50
2019-06-24	1,866	1,870	1,823	1,843	197,800	921.50
2019-06-21	1,920	1,947	1,889	1,895	158,500	947.50
2019-06-20	1,922	1,928	1,882	1,919	175,400	959.50
2019-06-19	1,928	1,949	1,881	1,918	246,600	959
2019-06-18	1,990	1,990	1,910	1,916	199,700	958
2019-06-17	2,076	2,084	1,968	1,994	393,900	997
2019-06-14	1,984	2,090	1,984	2,084	233,000	1,042
2019-06-13	2,034	2,039	1,982	1,995	221,700	997.50
2019-06-12	2,016	2,111	2,016	2,059	352,900	1,029.50
2019-06-11	2,034	2,064	2,008	2,023	291,000	1,011.50
2019-06-10	2,070	2,070	2,002	2,034	351,100	1,017
2019-06-07	1,843	2,022	1,842	2,017	769,400	1,008.50
2019-06-06	1,825	1,877	1,795	1,834	158,600	917
2019-06-05	1,825	1,832	1,781	1,832	124,000	916
2019-06-04	1,814	1,825	1,756	1,786	262,000	893
2019-06-03	1,836	1,853	1,775	1,830	251,600	915
2019-05-31	1,723	1,869	1,704	1,856	432,300	928
2019-05-30	1,778	1,789	1,710	1,734	145,200	867
2019-05-29	1,785	1,811	1,772	1,791	99,400	895.50
2019-05-28	1,784	1,810	1,724	1,805	525,300	902.50
2019-05-27	1,775	1,800	1,753	1,784	158,400	892
2019-05-24	1,796	1,822	1,763	1,774	200,100	887
2019-05-23	1,815	1,833	1,753	1,807	223,400	903.50
2019-05-22	1,829	1,867	1,793	1,818	220,400	909
2019-05-21	1,817	1,825	1,761	1,802	148,400	901
2019-05-20	1,849	1,858	1,790	1,798	136,400	899
2019-05-17	1,799	1,841	1,788	1,815	176,200	907.50
2019-05-16	1,840	1,845	1,752	1,784	194,200	892
2019-05-15	1,798	1,852	1,747	1,844	262,200	922
2019-05-14	1,719	1,780	1,700	1,769	224,300	884.50
2019-05-13	1,800	1,817	1,764	1,782	337,300	891
2019-05-10	1,634	1,870	1,632	1,854	669,500	927
2019-05-09	1,659	1,674	1,624	1,662	174,700	831
2019-05-08	1,612	1,676	1,550	1,676	194,300	838
2019-05-07	1,657	1,667	1,612	1,641	244,400	820.50
2019-04-26	1,670	1,691	1,631	1,687	141,600	843.50
2019-04-25	1,687	1,690	1,660	1,687	123,600	843.50
2019-04-24	1,658	1,699	1,641	1,675	147,000	837.50
2019-04-23	1,638	1,675	1,595	1,673	254,600	836.50
2019-04-22	1,620	1,652	1,592	1,638	278,900	819
2019-04-19	1,680	1,739	1,662	1,668	266,300	834
2019-04-18	1,732	1,733	1,641	1,650	561,100	825
2019-04-17	1,850	1,850	1,731	1,761	610,200	880.50
2019-04-16	1,858	1,938	1,850	1,911	399,100	955.50
2019-04-15	1,830	1,869	1,820	1,843	485,000	921.50
2019-04-12	1,689	1,799	1,678	1,792	401,200	896
2019-04-11	1,673	1,696	1,661	1,669	264,900	834.50
2019-04-10	1,665	1,705	1,643	1,692	162,900	846
2019-04-09	1,659	1,692	1,650	1,690	255,000	845
2019-04-08	1,618	1,663	1,613	1,655	224,800	827.50
2019-04-05	1,600	1,629	1,574	1,628	305,200	814
2019-04-04	1,550	1,624	1,550	1,600	463,800	800
2019-04-03	1,485	1,548	1,483	1,532	227,800	766
2019-04-02	1,510	1,526	1,475	1,485	266,600	742.50
2019-04-01	1,485	1,522	1,485	1,492	251,700	746
2019-03-29	1,430	1,488	1,428	1,477	239,600	738.50
2019-03-28	1,427	1,427	1,372	1,403	141,100	701.50
2019-03-27	1,356	1,451	1,356	1,434	229,900	717
2019-03-26	1,309	1,356	1,304	1,353	149,500	676.50
2019-03-25	1,311	1,330	1,298	1,301	147,200	650.50
2019-03-22	1,357	1,366	1,327	1,340	106,400	670
2019-03-20	1,352	1,366	1,344	1,360	80,700	680
2019-03-19	1,369	1,369	1,325	1,354	104,500	677
2019-03-18	1,356	1,372	1,349	1,368	74,200	684
2019-03-15	1,357	1,386	1,346	1,348	77,400	674
2019-03-14	1,403	1,417	1,367	1,367	88,800	683.50
2019-03-13	1,374	1,383	1,340	1,376	127,300	688
2019-03-12	1,370	1,404	1,361	1,381	104,800	690.50
2019-03-11	1,395	1,424	1,361	1,369	103,600	684.50
2019-03-08	1,372	1,396	1,337	1,376	191,600	688
2019-03-07	1,441	1,449	1,401	1,402	83,600	701
2019-03-06	1,444	1,483	1,417	1,466	131,100	733
2019-03-05	1,467	1,494	1,428	1,434	131,800	717
2019-03-04	1,480	1,499	1,475	1,482	128,800	741
2019-03-01	1,450	1,487	1,438	1,471	105,200	735.50
2019-02-28	1,480	1,499	1,463	1,464	184,200	732
2019-02-27	1,473	1,480	1,437	1,463	153,100	731.50
2019-02-26	1,482	1,502	1,463	1,479	144,100	739.50
2019-02-25	1,502	1,526	1,457	1,473	132,000	736.50
2019-02-22	1,528	1,532	1,480	1,492	220,500	746
2019-02-21	1,518	1,580	1,509	1,578	345,700	789
2019-02-20	1,454	1,536	1,444	1,513	377,200	756.50
2019-02-19	1,390	1,463	1,375	1,436	247,800	718
2019-02-18	1,380	1,422	1,325	1,392	236,300	696
2019-02-15	1,340	1,380	1,314	1,364	180,200	682
2019-02-14	1,261	1,365	1,201	1,360	430,400	680
2019-02-13	1,354	1,388	1,161	1,231	698,700	615.50
2019-02-12	1,280	1,336	1,280	1,309	105,800	654.50
2019-02-08	1,260	1,294	1,252	1,269	92,600	634.50
2019-02-07	1,328	1,335	1,261	1,271	145,400	635.50
2019-02-06	1,310	1,339	1,301	1,324	88,100	662
2019-02-05	1,327	1,336	1,295	1,304	95,400	652
2019-02-04	1,280	1,323	1,275	1,311	145,500	655.50
2019-02-01	1,304	1,305	1,255	1,275	132,800	637.50
2019-01-31	1,348	1,352	1,275	1,308	209,900	654
2019-01-30	1,403	1,403	1,336	1,336	85,800	668
2019-01-29	1,355	1,405	1,352	1,403	67,500	701.50
2019-01-28	1,379	1,392	1,351	1,373	48,700	686.50
2019-01-25	1,398	1,398	1,355	1,369	93,000	684.50
2019-01-24	1,406	1,416	1,371	1,390	54,600	695
2019-01-23	1,354	1,408	1,353	1,398	82,200	699
2019-01-22	1,374	1,387	1,338	1,383	107,100	691.50
2019-01-21	1,402	1,411	1,372	1,380	76,900	690
2019-01-18	1,390	1,405	1,365	1,376	97,300	688
2019-01-17	1,375	1,380	1,338	1,380	83,400	690
2019-01-16	1,330	1,416	1,322	1,355	170,700	677.50
2019-01-15	1,315	1,344	1,280	1,326	87,900	663
2019-01-11	1,276	1,335	1,254	1,329	143,000	664.50
2019-01-10	1,305	1,313	1,250	1,263	194,400	631.50
2019-01-09	1,338	1,338	1,302	1,302	150,100	651
2019-01-08	1,405	1,428	1,324	1,324	176,100	662
2019-01-07	1,385	1,419	1,370	1,402	138,700	701
2019-01-04	1,291	1,348	1,260	1,333	133,900	666.50

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

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 [2019年度]

6099 (株)エランの時系列データ [2019年度]