6099 (株)エランの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,549	1,549	1,494	1,499	171,700	1,499
2020-12-29	1,520	1,552	1,485	1,550	211,600	1,550
2020-12-28	2,890	3,020	2,880	3,020	155,500	1,510
2020-12-25	2,922	2,930	2,873	2,909	71,200	1,454.50
2020-12-24	2,881	2,921	2,864	2,896	81,000	1,448
2020-12-23	2,846	2,916	2,843	2,916	91,500	1,458
2020-12-22	2,906	2,956	2,843	2,859	127,800	1,429.50
2020-12-21	2,950	2,981	2,900	2,956	123,500	1,478
2020-12-18	3,025	3,025	2,960	2,965	137,000	1,482.50
2020-12-17	3,050	3,065	2,977	3,030	71,900	1,515
2020-12-16	3,040	3,045	2,974	3,030	142,200	1,515
2020-12-15	3,180	3,195	3,015	3,065	116,600	1,532.50
2020-12-14	3,175	3,185	3,095	3,100	90,500	1,550
2020-12-11	3,040	3,165	3,040	3,165	118,900	1,582.50
2020-12-10	3,030	3,065	2,994	3,065	83,700	1,532.50
2020-12-09	2,995	3,025	2,947	3,025	107,100	1,512.50
2020-12-08	2,956	3,025	2,855	3,000	163,200	1,500
2020-12-07	3,060	3,060	2,958	3,005	123,100	1,502.50
2020-12-04	3,110	3,115	3,010	3,060	103,700	1,530
2020-12-03	3,145	3,165	3,085	3,115	113,600	1,557.50
2020-12-02	3,180	3,260	3,150	3,200	151,100	1,600
2020-12-01	3,145	3,175	3,090	3,135	168,600	1,567.50
2020-11-30	3,120	3,230	3,090	3,190	165,200	1,595
2020-11-27	3,075	3,120	3,045	3,120	181,300	1,560
2020-11-26	3,025	3,115	3,005	3,075	130,100	1,537.50
2020-11-25	3,125	3,140	3,005	3,010	202,800	1,505
2020-11-24	3,100	3,195	3,065	3,120	250,800	1,560
2020-11-20	2,857	3,025	2,840	3,010	247,200	1,505
2020-11-19	2,800	2,847	2,702	2,847	242,000	1,423.50
2020-11-18	2,811	2,878	2,783	2,818	153,500	1,409
2020-11-17	2,896	2,931	2,771	2,824	162,400	1,412
2020-11-16	2,820	2,915	2,751	2,886	202,700	1,443
2020-11-13	2,788	2,839	2,685	2,770	222,300	1,385
2020-11-12	2,620	2,823	2,575	2,795	437,400	1,397.50
2020-11-11	2,536	2,588	2,512	2,575	86,600	1,287.50
2020-11-10	2,610	2,639	2,480	2,506	143,500	1,253
2020-11-09	2,603	2,637	2,582	2,602	110,100	1,301
2020-11-06	2,624	2,654	2,596	2,609	125,900	1,304.50
2020-11-05	2,500	2,585	2,483	2,574	109,300	1,287
2020-11-04	2,425	2,477	2,417	2,473	96,900	1,236.50
2020-11-02	2,359	2,404	2,333	2,388	68,700	1,194
2020-10-30	2,391	2,402	2,341	2,354	67,600	1,177
2020-10-29	2,353	2,408	2,343	2,406	57,500	1,203
2020-10-28	2,430	2,440	2,365	2,400	79,900	1,200
2020-10-27	2,351	2,432	2,325	2,432	123,500	1,216
2020-10-26	2,444	2,457	2,386	2,415	145,100	1,207.50
2020-10-23	2,615	2,615	2,423	2,457	299,800	1,228.50
2020-10-22	2,796	2,796	2,616	2,620	226,700	1,310
2020-10-21	2,876	2,876	2,816	2,823	142,000	1,411.50
2020-10-20	2,751	2,833	2,740	2,826	180,700	1,413
2020-10-19	2,680	2,777	2,680	2,742	172,000	1,371
2020-10-16	2,662	2,707	2,601	2,665	127,200	1,332.50
2020-10-15	2,709	2,709	2,631	2,669	114,900	1,334.50
2020-10-14	2,615	2,719	2,615	2,719	116,700	1,359.50
2020-10-13	2,610	2,632	2,581	2,617	51,200	1,308.50
2020-10-12	2,595	2,604	2,563	2,604	81,000	1,302
2020-10-09	2,523	2,614	2,523	2,611	139,000	1,305.50
2020-10-08	2,536	2,550	2,512	2,512	52,000	1,256
2020-10-07	2,512	2,546	2,470	2,532	95,500	1,266
2020-10-06	2,594	2,594	2,530	2,540	62,200	1,270
2020-10-05	2,504	2,589	2,473	2,568	93,100	1,284
2020-10-02	2,639	2,649	2,491	2,508	134,100	1,254
2020-09-30	2,672	2,694	2,605	2,605	139,100	1,302.50
2020-09-29	2,600	2,658	2,570	2,650	177,900	1,325
2020-09-28	2,495	2,591	2,488	2,591	199,400	1,295.50
2020-09-25	2,489	2,509	2,447	2,482	90,200	1,241
2020-09-24	2,485	2,517	2,454	2,468	111,700	1,234
2020-09-23	2,505	2,522	2,482	2,507	114,000	1,253.50
2020-09-18	2,500	2,523	2,473	2,500	130,200	1,250
2020-09-17	2,443	2,513	2,433	2,513	175,900	1,256.50
2020-09-16	2,520	2,545	2,439	2,457	182,700	1,228.50
2020-09-15	2,495	2,505	2,433	2,504	128,600	1,252
2020-09-14	2,450	2,496	2,417	2,496	148,800	1,248
2020-09-11	2,450	2,451	2,407	2,429	142,200	1,214.50
2020-09-10	2,455	2,496	2,437	2,443	160,900	1,221.50
2020-09-09	2,388	2,449	2,345	2,393	193,600	1,196.50
2020-09-08	2,430	2,445	2,394	2,428	168,100	1,214
2020-09-07	2,520	2,520	2,422	2,446	183,900	1,223
2020-09-04	2,431	2,531	2,421	2,521	204,300	1,260.50
2020-09-03	2,585	2,598	2,522	2,526	209,800	1,263
2020-09-02	2,475	2,601	2,448	2,591	336,000	1,295.50
2020-09-01	2,452	2,514	2,415	2,435	190,200	1,217.50
2020-08-31	2,400	2,468	2,369	2,448	210,000	1,224
2020-08-28	2,392	2,421	2,330	2,360	175,500	1,180
2020-08-27	2,342	2,400	2,325	2,398	168,800	1,199
2020-08-26	2,431	2,431	2,345	2,361	269,000	1,180.50
2020-08-25	2,480	2,485	2,427	2,460	150,400	1,230
2020-08-24	2,390	2,479	2,374	2,461	181,300	1,230.50
2020-08-21	2,357	2,421	2,357	2,400	152,000	1,200
2020-08-20	2,337	2,373	2,315	2,349	224,100	1,174.50
2020-08-19	2,392	2,401	2,301	2,387	434,800	1,193.50
2020-08-18	2,308	2,424	2,299	2,419	761,600	1,209.50
2020-08-17	2,158	2,318	2,133	2,299	655,900	1,149.50
2020-08-14	2,002	2,204	1,966	2,190	802,000	1,095
2020-08-13	1,859	2,070	1,829	2,007	1,059,900	1,003.50
2020-08-12	1,823	1,838	1,805	1,838	98,700	919
2020-08-11	1,802	1,832	1,795	1,825	125,900	912.50
2020-08-07	1,780	1,790	1,754	1,790	73,400	895
2020-08-06	1,800	1,804	1,787	1,803	56,900	901.50
2020-08-05	1,812	1,813	1,773	1,812	73,300	906
2020-08-04	1,810	1,832	1,804	1,822	72,400	911
2020-08-03	1,788	1,800	1,735	1,791	104,200	895.50
2020-07-31	1,817	1,824	1,772	1,774	128,900	887
2020-07-30	1,835	1,858	1,822	1,824	227,100	912
2020-07-29	1,805	1,831	1,790	1,827	120,000	913.50
2020-07-28	1,814	1,846	1,807	1,812	124,600	906
2020-07-27	1,800	1,816	1,764	1,814	99,500	907
2020-07-22	1,820	1,835	1,806	1,819	105,700	909.50
2020-07-21	1,770	1,817	1,768	1,813	127,200	906.50
2020-07-20	1,777	1,809	1,757	1,777	119,300	888.50
2020-07-17	1,800	1,814	1,754	1,766	97,400	883
2020-07-16	1,770	1,805	1,760	1,790	145,700	895
2020-07-15	1,726	1,765	1,718	1,759	122,200	879.50
2020-07-14	1,721	1,736	1,701	1,722	107,800	861
2020-07-13	1,691	1,710	1,664	1,707	119,100	853.50
2020-07-10	1,659	1,707	1,652	1,702	178,200	851
2020-07-09	1,711	1,736	1,645	1,666	328,500	833
2020-07-08	1,820	1,820	1,708	1,708	534,600	854
2020-07-07	1,795	1,837	1,775	1,832	100,300	916
2020-07-06	1,784	1,785	1,749	1,781	117,100	890.50
2020-07-03	1,800	1,814	1,741	1,785	153,900	892.50
2020-07-02	1,869	1,875	1,796	1,813	127,400	906.50
2020-07-01	1,904	1,914	1,854	1,855	88,100	927.50
2020-06-30	1,919	1,920	1,863	1,895	73,000	947.50
2020-06-29	1,866	1,907	1,860	1,891	75,600	945.50
2020-06-26	1,927	1,932	1,883	1,906	98,000	953
2020-06-25	1,868	1,909	1,868	1,893	145,100	946.50
2020-06-24	1,882	1,895	1,851	1,889	77,000	944.50
2020-06-23	1,859	1,896	1,841	1,890	151,000	945
2020-06-22	1,885	1,885	1,832	1,858	136,000	929
2020-06-19	1,902	1,947	1,887	1,888	147,200	944
2020-06-18	1,870	1,893	1,851	1,890	61,600	945
2020-06-17	1,856	1,897	1,851	1,861	64,500	930.50
2020-06-16	1,832	1,880	1,822	1,870	103,300	935
2020-06-15	1,876	1,878	1,777	1,782	137,300	891
2020-06-12	1,803	1,877	1,721	1,871	208,600	935.50
2020-06-11	1,922	1,955	1,880	1,883	188,600	941.50
2020-06-10	1,865	1,974	1,856	1,940	299,100	970
2020-06-09	1,851	1,880	1,846	1,864	73,900	932
2020-06-08	1,870	1,872	1,831	1,866	103,800	933
2020-06-05	1,860	1,867	1,840	1,852	177,900	926
2020-06-04	1,826	1,873	1,807	1,872	119,300	936
2020-06-03	1,877	1,878	1,808	1,827	109,200	913.50
2020-06-02	1,830	1,854	1,808	1,844	86,200	922
2020-06-01	1,798	1,831	1,788	1,820	97,600	910
2020-05-29	1,745	1,802	1,745	1,799	154,200	899.50
2020-05-28	1,810	1,810	1,741	1,759	191,600	879.50
2020-05-27	1,815	1,815	1,771	1,810	112,500	905
2020-05-26	1,852	1,876	1,799	1,830	201,100	915
2020-05-25	1,801	1,837	1,790	1,837	170,000	918.50
2020-05-22	1,779	1,797	1,762	1,783	94,800	891.50
2020-05-21	1,763	1,775	1,723	1,772	153,100	886
2020-05-20	1,786	1,786	1,756	1,768	115,500	884
2020-05-19	1,779	1,790	1,738	1,786	149,900	893
2020-05-18	1,730	1,775	1,725	1,768	101,800	884
2020-05-15	1,715	1,725	1,682	1,711	154,400	855.50
2020-05-14	1,774	1,784	1,707	1,715	164,000	857.50
2020-05-13	1,768	1,844	1,741	1,767	310,900	883.50
2020-05-12	1,768	1,787	1,748	1,782	110,300	891
2020-05-11	1,784	1,784	1,735	1,760	159,500	880
2020-05-08	1,747	1,765	1,707	1,750	142,700	875
2020-05-07	1,697	1,730	1,678	1,722	149,600	861
2020-05-01	1,705	1,714	1,663	1,704	153,900	852
2020-04-30	1,775	1,783	1,722	1,722	165,800	861
2020-04-28	1,730	1,759	1,710	1,754	155,400	877
2020-04-27	1,710	1,746	1,700	1,732	153,600	866
2020-04-24	1,683	1,697	1,643	1,688	193,200	844
2020-04-23	1,670	1,681	1,647	1,674	111,600	837
2020-04-22	1,660	1,671	1,624	1,665	131,400	832.50
2020-04-21	1,741	1,741	1,673	1,690	195,100	845
2020-04-20	1,740	1,757	1,708	1,757	129,400	878.50
2020-04-17	1,750	1,788	1,713	1,736	200,500	868
2020-04-16	1,701	1,748	1,701	1,748	188,100	874
2020-04-15	1,674	1,718	1,644	1,705	312,300	852.50
2020-04-14	1,595	1,661	1,595	1,652	205,800	826
2020-04-13	1,609	1,657	1,591	1,596	262,000	798
2020-04-10	1,581	1,615	1,554	1,609	212,600	804.50
2020-04-09	1,500	1,604	1,499	1,599	310,700	799.50
2020-04-08	1,427	1,487	1,412	1,487	238,900	743.50
2020-04-07	1,438	1,457	1,399	1,434	253,600	717
2020-04-06	1,350	1,405	1,343	1,379	218,900	689.50
2020-04-03	1,320	1,376	1,320	1,346	186,600	673
2020-04-02	1,351	1,416	1,341	1,350	206,400	675
2020-04-01	1,442	1,465	1,366	1,373	257,100	686.50
2020-03-31	1,404	1,505	1,402	1,445	461,300	722.50
2020-03-30	1,346	1,445	1,340	1,374	299,500	687
2020-03-27	1,339	1,364	1,334	1,354	244,600	677
2020-03-26	1,282	1,319	1,245	1,292	256,700	646
2020-03-25	1,390	1,390	1,279	1,312	460,400	656
2020-03-24	1,198	1,243	1,166	1,180	396,600	590
2020-03-23	1,075	1,137	1,055	1,119	528,700	559.50
2020-03-19	1,044	1,092	1,022	1,067	439,000	533.50
2020-03-18	1,082	1,122	999	999	485,400	499.50
2020-03-17	1,096	1,099	1,012	1,080	605,600	540
2020-03-16	1,130	1,193	1,102	1,108	296,600	554
2020-03-13	1,084	1,146	1,067	1,119	308,600	559.50
2020-03-12	1,232	1,291	1,200	1,200	260,100	600
2020-03-11	1,281	1,320	1,259	1,260	257,100	630
2020-03-10	1,148	1,277	1,146	1,271	272,600	635.50
2020-03-09	1,304	1,306	1,223	1,235	188,100	617.50
2020-03-06	1,360	1,382	1,328	1,341	187,900	670.50
2020-03-05	1,406	1,409	1,381	1,387	167,100	693.50
2020-03-04	1,335	1,378	1,325	1,357	103,800	678.50
2020-03-03	1,456	1,472	1,364	1,365	254,000	682.50
2020-03-02	1,322	1,442	1,310	1,415	208,800	707.50
2020-02-28	1,363	1,417	1,345	1,351	291,000	675.50
2020-02-27	1,535	1,535	1,450	1,453	270,800	726.50
2020-02-26	1,545	1,563	1,525	1,540	215,000	770
2020-02-25	1,544	1,570	1,521	1,546	242,600	773
2020-02-21	1,628	1,647	1,615	1,624	160,700	812
2020-02-20	1,664	1,688	1,618	1,644	191,700	822
2020-02-19	1,689	1,699	1,652	1,652	164,600	826
2020-02-18	1,763	1,763	1,652	1,686	331,700	843
2020-02-17	1,780	1,804	1,732	1,794	252,000	897
2020-02-14	1,825	1,915	1,748	1,771	662,500	885.50
2020-02-13	1,705	1,844	1,676	1,825	607,500	912.50
2020-02-12	1,740	1,742	1,705	1,710	92,500	855
2020-02-10	1,730	1,744	1,713	1,724	111,600	862
2020-02-07	1,723	1,748	1,712	1,730	128,000	865
2020-02-06	1,715	1,729	1,697	1,722	130,300	861
2020-02-05	1,709	1,720	1,689	1,701	121,400	850.50
2020-02-04	1,680	1,690	1,663	1,690	82,700	845
2020-02-03	1,677	1,692	1,650	1,688	116,300	844
2020-01-31	1,700	1,714	1,677	1,704	138,000	852
2020-01-30	1,658	1,689	1,648	1,676	175,900	838
2020-01-29	1,637	1,666	1,619	1,651	126,000	825.50
2020-01-28	1,660	1,680	1,638	1,647	185,100	823.50
2020-01-27	1,670	1,718	1,654	1,694	112,300	847
2020-01-24	1,716	1,720	1,681	1,698	89,800	849
2020-01-23	1,717	1,725	1,700	1,703	79,200	851.50
2020-01-22	1,732	1,740	1,716	1,720	58,700	860
2020-01-21	1,718	1,746	1,708	1,732	101,900	866
2020-01-20	1,748	1,788	1,696	1,717	306,800	858.50
2020-01-17	1,729	1,748	1,673	1,740	237,500	870
2020-01-16	1,680	1,741	1,679	1,740	444,800	870
2020-01-15	1,657	1,669	1,640	1,667	173,100	833.50
2020-01-14	1,640	1,657	1,623	1,651	166,200	825.50
2020-01-10	1,630	1,639	1,615	1,635	83,600	817.50
2020-01-09	1,606	1,636	1,601	1,629	99,700	814.50
2020-01-08	1,577	1,615	1,552	1,600	121,400	800
2020-01-07	1,571	1,608	1,571	1,597	93,500	798.50
2020-01-06	1,582	1,585	1,552	1,565	172,900	782.50

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 [2020年度]

6099 (株)エランの時系列データ [2020年度]