6560 (株)エル・ティー・エスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,391	1,401	1,296	1,357	14,100	1,357
2018-12-27	1,425	1,447	1,378	1,409	11,800	1,409
2018-12-26	1,344	1,430	1,321	1,335	12,900	1,335
2018-12-25	1,306	1,354	1,177	1,305	37,000	1,305
2018-12-21	1,391	1,450	1,333	1,450	29,200	1,450
2018-12-20	1,560	1,561	1,450	1,451	19,900	1,451
2018-12-19	1,522	1,589	1,505	1,520	14,800	1,520
2018-12-18	1,557	1,600	1,500	1,522	19,600	1,522
2018-12-17	1,675	1,675	1,602	1,637	5,900	1,637
2018-12-14	1,784	1,784	1,676	1,676	12,400	1,676
2018-12-13	1,651	1,718	1,651	1,704	7,300	1,704
2018-12-12	1,610	1,710	1,601	1,636	15,900	1,636
2018-12-11	1,726	1,737	1,600	1,622	18,400	1,622
2018-12-10	1,823	1,832	1,751	1,752	11,800	1,752
2018-12-07	1,880	1,900	1,840	1,886	5,300	1,886
2018-12-06	1,954	1,955	1,837	1,840	6,700	1,840
2018-12-05	1,914	1,950	1,890	1,947	7,700	1,947
2018-12-04	2,040	2,053	1,945	1,952	13,200	1,952
2018-12-03	2,069	2,069	2,035	2,042	8,400	2,042
2018-11-30	1,995	2,070	1,965	2,069	10,400	2,069
2018-11-29	2,010	2,037	1,988	2,019	4,400	2,019
2018-11-28	1,990	2,020	1,920	2,004	7,900	2,004
2018-11-27	2,006	2,045	1,950	1,990	9,500	1,990
2018-11-26	1,930	2,004	1,915	1,989	5,300	1,989
2018-11-22	1,950	1,960	1,917	1,930	8,600	1,930
2018-11-21	1,847	1,899	1,846	1,870	6,100	1,870
2018-11-20	1,876	1,920	1,863	1,910	3,200	1,910
2018-11-19	1,871	1,965	1,811	1,900	9,100	1,900
2018-11-16	2,011	2,042	1,836	1,871	13,300	1,871
2018-11-15	2,021	2,077	2,011	2,025	3,400	2,025
2018-11-14	2,035	2,100	2,021	2,021	5,900	2,021
2018-11-13	2,097	2,097	2,000	2,059	8,800	2,059
2018-11-12	2,210	2,210	2,100	2,129	13,500	2,129
2018-11-09	2,200	2,215	2,120	2,212	17,100	2,212
2018-11-08	2,200	2,250	2,200	2,215	26,200	2,215
2018-11-07	2,200	2,210	2,162	2,180	13,900	2,180
2018-11-06	2,205	2,230	2,155	2,189	19,800	2,189
2018-11-05	2,250	2,300	2,200	2,201	61,900	2,201
2018-11-02	2,091	2,100	2,040	2,100	9,700	2,100
2018-11-01	2,050	2,092	1,950	2,019	10,900	2,019
2018-10-31	2,080	2,100	1,969	2,080	13,400	2,080
2018-10-30	1,862	2,040	1,862	1,995	11,700	1,995
2018-10-29	1,820	1,973	1,820	1,858	16,200	1,858
2018-10-26	2,043	2,043	1,830	1,860	19,000	1,860
2018-10-25	2,100	2,100	1,940	1,946	29,500	1,946
2018-10-24	2,080	2,114	2,042	2,114	9,900	2,114
2018-10-23	2,157	2,158	2,100	2,108	5,700	2,108
2018-10-22	2,147	2,159	2,107	2,157	9,200	2,157
2018-10-19	2,101	2,120	2,069	2,119	7,100	2,119
2018-10-18	2,150	2,214	2,104	2,122	12,500	2,122
2018-10-17	2,111	2,150	2,111	2,121	7,200	2,121
2018-10-16	2,122	2,161	2,100	2,108	8,700	2,108
2018-10-15	2,217	2,219	2,135	2,150	10,800	2,150
2018-10-12	2,100	2,184	2,031	2,181	13,100	2,181
2018-10-11	1,998	2,110	1,900	2,070	36,700	2,070
2018-10-10	2,105	2,150	2,100	2,128	11,700	2,128
2018-10-09	2,117	2,143	2,100	2,114	10,800	2,114
2018-10-05	2,146	2,159	2,108	2,112	10,200	2,112
2018-10-04	2,176	2,216	2,161	2,183	22,100	2,183
2018-10-03	2,140	2,208	2,075	2,192	29,500	2,192
2018-10-02	2,181	2,210	2,163	2,170	14,600	2,170
2018-10-01	2,208	2,220	2,174	2,179	26,700	2,179
2018-09-28	2,082	2,214	2,082	2,206	35,100	2,206
2018-09-27	2,110	2,137	2,050	2,075	28,100	2,075
2018-09-26	2,031	2,089	2,031	2,075	16,800	2,075
2018-09-25	2,063	2,068	2,027	2,033	16,400	2,033
2018-09-21	2,012	2,038	1,991	2,035	13,400	2,035
2018-09-20	2,035	2,086	1,950	2,012	47,800	2,012
2018-09-19	1,980	2,060	1,980	2,035	41,200	2,035
2018-09-18	1,910	1,959	1,900	1,950	19,500	1,950
2018-09-14	1,876	1,926	1,876	1,892	22,200	1,892
2018-09-13	1,905	1,914	1,880	1,901	23,700	1,901
2018-09-12	1,890	1,909	1,877	1,902	31,000	1,902
2018-09-11	1,892	1,920	1,867	1,877	34,500	1,877
2018-09-10	1,825	1,880	1,817	1,860	38,700	1,860
2018-09-07	1,795	1,835	1,765	1,825	26,000	1,825
2018-09-06	1,835	1,874	1,821	1,835	37,700	1,835
2018-09-05	1,795	1,850	1,790	1,835	24,000	1,835
2018-09-04	1,815	1,821	1,766	1,800	29,000	1,800
2018-09-03	1,848	1,860	1,789	1,815	50,000	1,815
2018-08-31	1,760	1,845	1,736	1,831	107,900	1,831
2018-08-30	1,677	1,849	1,677	1,775	140,800	1,775
2018-08-29	1,505	1,650	1,505	1,647	74,700	1,647
2018-08-28	1,528	1,555	1,500	1,502	42,700	1,502
2018-08-27	1,484	1,541	1,476	1,520	71,700	1,520
2018-08-24	1,417	1,525	1,408	1,498	50,000	1,498
2018-08-23	1,372	1,416	1,372	1,404	35,700	1,404
2018-08-22	1,389	1,397	1,355	1,388	34,900	1,388
2018-08-21	1,432	1,432	1,373	1,384	20,900	1,384
2018-08-20	1,448	1,465	1,416	1,416	19,500	1,416
2018-08-17	1,423	1,473	1,401	1,471	38,100	1,471
2018-08-16	1,398	1,429	1,363	1,423	67,800	1,423
2018-08-15	1,500	1,527	1,421	1,466	42,100	1,466
2018-08-14	1,586	1,586	1,498	1,503	35,300	1,503
2018-08-13	1,655	1,655	1,566	1,568	24,700	1,568
2018-08-10	1,695	1,702	1,645	1,658	33,000	1,658
2018-08-09	1,736	1,736	1,688	1,695	24,600	1,695
2018-08-08	1,731	1,764	1,721	1,743	16,100	1,743
2018-08-07	1,782	1,820	1,717	1,721	55,200	1,721
2018-08-06	1,839	1,860	1,780	1,822	48,000	1,822
2018-08-03	1,992	2,040	1,957	1,998	18,700	1,998
2018-08-02	1,969	2,020	1,952	1,990	22,300	1,990
2018-08-01	2,014	2,015	1,941	1,950	26,100	1,950
2018-07-31	2,000	2,025	1,988	2,000	14,600	2,000
2018-07-30	2,033	2,059	2,000	2,003	15,800	2,003
2018-07-27	2,035	2,060	2,035	2,040	12,600	2,040
2018-07-26	2,047	2,070	2,034	2,034	8,000	2,034
2018-07-25	2,050	2,074	2,034	2,045	15,000	2,045
2018-07-24	1,991	2,044	1,991	2,038	14,600	2,038
2018-07-23	1,990	2,011	1,982	1,987	13,400	1,987
2018-07-20	2,017	2,049	1,991	1,991	11,600	1,991
2018-07-19	2,005	2,024	1,995	2,012	10,100	2,012
2018-07-18	1,983	2,000	1,982	1,991	5,500	1,991
2018-07-17	2,000	2,000	1,980	1,985	5,700	1,985
2018-07-13	2,012	2,017	1,984	2,000	9,200	2,000
2018-07-12	1,950	2,017	1,944	2,014	12,700	2,014
2018-07-11	1,982	1,984	1,950	1,955	11,200	1,955
2018-07-10	2,048	2,050	2,003	2,009	20,000	2,009
2018-07-09	1,975	2,025	1,975	2,009	20,600	2,009
2018-07-06	1,871	1,941	1,861	1,940	19,600	1,940
2018-07-05	1,902	1,936	1,860	1,861	27,400	1,861
2018-07-04	1,977	1,977	1,878	1,905	47,700	1,905
2018-07-03	2,054	2,055	1,950	1,977	44,000	1,977
2018-07-02	2,099	2,104	1,980	1,980	33,100	1,980
2018-06-29	2,099	2,160	2,050	2,067	46,100	2,067
2018-06-28	2,153	2,153	2,035	2,070	58,900	2,070
2018-06-27	2,225	2,230	2,157	2,163	20,200	2,163
2018-06-26	2,198	2,225	2,166	2,225	24,900	2,225
2018-06-25	2,307	2,307	2,211	2,230	20,800	2,230
2018-06-22	2,307	2,317	2,260	2,260	31,600	2,260
2018-06-21	2,320	2,390	2,311	2,329	46,900	2,329
2018-06-20	2,287	2,320	2,237	2,318	41,700	2,318
2018-06-19	2,396	2,440	2,291	2,304	56,000	2,304
2018-06-18	2,412	2,456	2,383	2,415	49,200	2,415
2018-06-15	2,424	2,424	2,370	2,420	59,000	2,420
2018-06-14	2,474	2,474	2,363	2,375	42,200	2,375
2018-06-13	2,322	2,480	2,300	2,424	75,400	2,424
2018-06-12	2,347	2,398	2,284	2,294	46,200	2,294
2018-06-11	2,426	2,440	2,325	2,334	42,600	2,334
2018-06-08	2,476	2,525	2,422	2,466	28,000	2,466
2018-06-07	2,566	2,585	2,455	2,522	64,100	2,522
2018-06-06	2,394	2,566	2,346	2,556	116,600	2,556
2018-06-05	2,209	2,391	2,209	2,391	72,100	2,391
2018-06-04	2,276	2,284	2,200	2,200	33,400	2,200
2018-06-01	2,177	2,347	2,160	2,305	69,900	2,305
2018-05-31	2,189	2,193	2,133	2,139	15,100	2,139
2018-05-30	2,175	2,180	2,134	2,142	18,900	2,142
2018-05-29	2,266	2,266	2,176	2,176	23,800	2,176
2018-05-28	2,225	2,230	2,195	2,230	11,500	2,230
2018-05-25	2,224	2,225	2,160	2,184	30,400	2,184
2018-05-24	2,284	2,301	2,220	2,221	20,500	2,221
2018-05-23	2,350	2,368	2,257	2,282	29,100	2,282
2018-05-22	2,300	2,385	2,285	2,358	39,800	2,358
2018-05-21	2,272	2,290	2,240	2,269	21,400	2,269
2018-05-18	2,178	2,240	2,170	2,222	13,500	2,222
2018-05-17	2,129	2,200	2,129	2,195	17,900	2,195
2018-05-16	2,208	2,208	2,100	2,117	42,200	2,117
2018-05-15	2,281	2,295	2,222	2,222	15,200	2,222
2018-05-14	2,324	2,339	2,274	2,282	10,700	2,282
2018-05-11	2,265	2,326	2,246	2,309	19,500	2,309
2018-05-10	2,320	2,349	2,251	2,266	21,800	2,266
2018-05-09	2,417	2,445	2,312	2,325	27,700	2,325
2018-05-08	2,390	2,458	2,300	2,432	42,000	2,432
2018-05-07	2,437	2,480	2,421	2,477	56,500	2,477
2018-05-02	2,348	2,400	2,342	2,391	21,500	2,391
2018-05-01	2,412	2,418	2,369	2,390	19,800	2,390
2018-04-27	2,392	2,420	2,361	2,414	20,000	2,414
2018-04-26	2,324	2,425	2,324	2,354	31,300	2,354
2018-04-25	2,330	2,330	2,280	2,315	13,100	2,315
2018-04-24	2,202	2,378	2,202	2,325	46,900	2,325
2018-04-23	2,222	2,250	2,185	2,200	22,800	2,200
2018-04-20	2,231	2,300	2,212	2,241	13,500	2,241
2018-04-19	2,351	2,370	2,257	2,266	16,400	2,266
2018-04-18	2,232	2,340	2,232	2,340	24,600	2,340
2018-04-17	2,430	2,480	2,081	2,250	69,500	2,250
2018-04-16	2,545	2,545	2,400	2,428	31,400	2,428
2018-04-13	2,492	2,560	2,460	2,545	27,600	2,545
2018-04-12	2,423	2,441	2,360	2,441	46,500	2,441
2018-04-11	2,511	2,540	2,437	2,441	33,000	2,441
2018-04-10	2,585	2,587	2,470	2,511	68,600	2,511
2018-04-09	2,621	2,649	2,533	2,611	38,200	2,611
2018-04-06	2,700	2,723	2,565	2,621	73,300	2,621
2018-04-05	2,729	2,731	2,605	2,717	99,500	2,717
2018-04-04	2,718	2,746	2,585	2,640	174,500	2,640
2018-04-03	2,537	2,739	2,536	2,734	153,200	2,734
2018-03-30	2,376	2,420	2,301	2,412	84,700	2,412
2018-03-29	2,429	2,474	2,358	2,360	87,500	2,360
2018-03-28	2,450	2,557	2,420	2,446	84,700	2,446
2018-03-27	2,642	2,695	2,478	2,490	116,100	2,490
2018-03-26	2,386	2,670	2,355	2,592	112,100	2,592
2018-03-23	2,400	2,464	2,360	2,419	89,900	2,419
2018-03-22	2,561	2,640	2,501	2,547	66,900	2,547
2018-03-20	2,450	2,635	2,430	2,587	142,700	2,587
2018-03-19	2,639	2,649	2,380	2,511	317,900	2,511
2018-03-16	2,920	2,985	2,688	2,710	453,200	2,710
2018-03-15	2,830	2,892	2,727	2,890	400,600	2,890
2018-03-14	2,602	2,795	2,590	2,780	446,800	2,780
2018-03-13	2,520	2,639	2,490	2,609	204,300	2,609
2018-03-12	2,550	2,600	2,412	2,545	355,900	2,545
2018-03-09	2,350	2,494	2,333	2,462	199,100	2,462
2018-03-08	2,278	2,346	2,268	2,310	89,400	2,310
2018-03-07	2,247	2,294	2,178	2,224	70,900	2,224
2018-03-06	2,347	2,367	2,281	2,297	143,500	2,297
2018-03-05	2,190	2,267	2,171	2,260	199,400	2,260
2018-03-02	1,973	2,249	1,919	2,155	117,400	2,155
2018-03-01	2,026	2,026	1,988	2,000	36,400	2,000
2018-02-28	1,994	2,025	1,974	1,986	26,900	1,986
2018-02-27	2,087	2,087	2,005	2,016	32,600	2,016
2018-02-26	2,090	2,093	2,035	2,040	28,900	2,040
2018-02-23	2,000	2,060	1,970	2,045	36,200	2,045
2018-02-22	1,990	2,000	1,955	1,963	29,900	1,963
2018-02-21	2,038	2,050	2,006	2,018	29,000	2,018
2018-02-20	2,074	2,082	2,010	2,038	40,100	2,038
2018-02-19	2,021	2,093	2,002	2,093	78,500	2,093
2018-02-16	1,866	1,977	1,846	1,941	44,300	1,941
2018-02-15	1,835	1,865	1,795	1,830	33,700	1,830
2018-02-14	1,925	1,966	1,731	1,795	93,200	1,795
2018-02-13	2,100	2,100	1,993	2,015	42,200	2,015
2018-02-09	1,846	1,988	1,846	1,988	48,300	1,988
2018-02-08	1,992	2,070	1,992	2,066	53,200	2,066
2018-02-07	2,130	2,130	1,976	1,976	103,000	1,976
2018-02-06	1,956	2,047	1,880	1,966	196,300	1,966
2018-02-05	2,300	2,346	2,268	2,306	58,700	2,306
2018-02-02	2,480	2,480	2,380	2,410	72,900	2,410
2018-02-01	2,515	2,528	2,457	2,479	41,800	2,479
2018-01-31	2,460	2,495	2,401	2,465	59,000	2,465
2018-01-30	2,585	2,600	2,476	2,500	103,300	2,500
2018-01-29	2,567	2,629	2,547	2,600	117,400	2,600
2018-01-26	2,540	2,585	2,521	2,534	60,400	2,534
2018-01-25	2,491	2,585	2,469	2,508	94,700	2,508
2018-01-24	2,558	2,558	2,481	2,491	124,700	2,491
2018-01-23	2,653	2,680	2,530	2,561	647,100	2,561
2018-01-22	2,450	2,460	2,410	2,459	50,000	2,459
2018-01-19	2,370	2,416	2,360	2,401	41,900	2,401
2018-01-18	2,420	2,479	2,390	2,393	72,300	2,393
2018-01-17	2,470	2,470	2,401	2,407	58,900	2,407
2018-01-16	2,500	2,513	2,427	2,480	60,900	2,480
2018-01-15	2,426	2,510	2,402	2,486	93,900	2,486
2018-01-12	2,482	2,519	2,431	2,445	86,300	2,445
2018-01-11	2,508	2,620	2,452	2,496	324,400	2,496
2018-01-10	2,331	2,512	2,331	2,508	190,900	2,508
2018-01-09	2,415	2,415	2,331	2,341	98,000	2,341
2018-01-05	2,500	2,500	2,371	2,406	178,200	2,406
2018-01-04	2,575	2,580	2,472	2,494	183,400	2,494

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04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

6560 (株)エル・ティー・エス の時系列データ [2018年度]

6560 (株)エル・ティー・エスの時系列データ [2018年度]