6560 (株)エル・ティー・エスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,397	1,408	1,376	1,400	8,500	1,400
2019-12-27	1,420	1,420	1,398	1,398	2,800	1,398
2019-12-26	1,372	1,435	1,371	1,420	16,800	1,420
2019-12-25	1,390	1,390	1,371	1,377	6,400	1,377
2019-12-24	1,393	1,405	1,370	1,370	8,700	1,370
2019-12-23	1,399	1,422	1,390	1,400	12,800	1,400
2019-12-20	1,375	1,402	1,375	1,392	8,000	1,392
2019-12-19	1,382	1,386	1,363	1,367	4,400	1,367
2019-12-18	1,406	1,406	1,368	1,389	5,800	1,389
2019-12-17	1,338	1,398	1,337	1,398	10,200	1,398
2019-12-16	1,396	1,397	1,335	1,337	11,300	1,337
2019-12-13	1,404	1,406	1,384	1,384	15,200	1,384
2019-12-12	1,441	1,441	1,404	1,404	10,000	1,404
2019-12-11	1,470	1,475	1,420	1,422	11,100	1,422
2019-12-10	1,452	1,476	1,452	1,460	4,100	1,460
2019-12-09	1,482	1,512	1,456	1,456	10,800	1,456
2019-12-06	1,450	1,495	1,430	1,495	9,400	1,495
2019-12-05	1,500	1,523	1,448	1,457	18,000	1,457
2019-12-04	1,414	1,503	1,414	1,485	38,800	1,485
2019-12-03	1,408	1,448	1,395	1,417	17,900	1,417
2019-12-02	1,412	1,439	1,408	1,428	11,900	1,428
2019-11-29	1,408	1,428	1,408	1,412	7,600	1,412
2019-11-28	1,433	1,433	1,407	1,420	5,400	1,420
2019-11-27	1,433	1,462	1,404	1,424	13,900	1,424
2019-11-26	1,442	1,442	1,401	1,424	12,700	1,424
2019-11-25	1,459	1,461	1,430	1,439	13,600	1,439
2019-11-22	1,420	1,477	1,420	1,465	44,000	1,465
2019-11-21	1,416	1,424	1,370	1,420	13,900	1,420
2019-11-20	1,417	1,427	1,387	1,393	9,900	1,393
2019-11-19	1,435	1,445	1,398	1,411	21,400	1,411
2019-11-18	1,422	1,433	1,406	1,433	15,700	1,433
2019-11-15	1,373	1,425	1,371	1,398	26,800	1,398
2019-11-14	1,368	1,379	1,346	1,373	33,800	1,373
2019-11-13	1,364	1,371	1,348	1,363	37,900	1,363
2019-11-12	1,388	1,410	1,359	1,364	32,400	1,364
2019-11-11	1,259	1,415	1,259	1,377	100,900	1,377
2019-11-08	1,344	1,395	1,212	1,241	97,200	1,241
2019-11-07	1,356	1,364	1,313	1,331	16,900	1,331
2019-11-06	1,376	1,376	1,354	1,354	11,000	1,354
2019-11-05	1,371	1,386	1,351	1,366	14,300	1,366
2019-11-01	1,348	1,353	1,336	1,341	9,000	1,341
2019-10-31	1,331	1,366	1,331	1,354	9,900	1,354
2019-10-30	1,327	1,341	1,318	1,331	11,700	1,331
2019-10-29	1,390	1,390	1,320	1,321	33,100	1,321
2019-10-28	1,400	1,406	1,375	1,383	27,100	1,383
2019-10-25	1,424	1,424	1,381	1,382	24,600	1,382
2019-10-24	1,376	1,437	1,367	1,430	43,500	1,430
2019-10-23	1,379	1,379	1,347	1,361	15,500	1,361
2019-10-21	1,312	1,370	1,306	1,364	15,000	1,364
2019-10-18	1,325	1,325	1,309	1,312	7,000	1,312
2019-10-17	1,296	1,326	1,287	1,307	22,100	1,307
2019-10-16	1,344	1,344	1,274	1,300	23,300	1,300
2019-10-15	1,344	1,352	1,300	1,323	22,600	1,323
2019-10-11	1,357	1,366	1,291	1,291	50,000	1,291
2019-10-10	1,369	1,401	1,322	1,345	46,200	1,345
2019-10-09	1,321	1,406	1,309	1,385	92,100	1,385
2019-10-08	1,245	1,356	1,245	1,344	104,100	1,344
2019-10-07	1,212	1,256	1,196	1,240	26,500	1,240
2019-10-04	1,187	1,202	1,181	1,197	10,900	1,197
2019-10-03	1,204	1,210	1,177	1,184	26,000	1,184
2019-10-02	1,219	1,230	1,196	1,227	16,100	1,227
2019-10-01	1,207	1,233	1,207	1,224	11,100	1,224
2019-09-30	1,240	1,240	1,205	1,207	18,600	1,207
2019-09-27	1,269	1,269	1,210	1,244	34,000	1,244
2019-09-26	1,291	1,294	1,260	1,260	29,200	1,260
2019-09-25	1,281	1,290	1,230	1,282	45,300	1,282
2019-09-24	1,239	1,267	1,224	1,261	42,500	1,261
2019-09-20	1,200	1,233	1,192	1,210	89,500	1,210
2019-09-19	1,160	1,185	1,160	1,163	19,300	1,163
2019-09-18	1,151	1,185	1,150	1,166	26,000	1,166
2019-09-17	1,152	1,163	1,136	1,155	21,000	1,155
2019-09-13	1,153	1,158	1,130	1,151	31,200	1,151
2019-09-12	1,165	1,177	1,153	1,153	45,800	1,153
2019-09-11	1,150	1,154	1,126	1,152	195,500	1,152
2019-09-10	1,200	1,204	1,155	1,157	117,700	1,157
2019-09-09	1,222	1,228	1,198	1,211	49,300	1,211
2019-09-06	1,248	1,278	1,235	1,237	103,100	1,237
2019-09-05	1,363	1,386	1,308	1,308	45,000	1,308
2019-09-04	1,360	1,371	1,350	1,355	7,200	1,355
2019-09-03	1,321	1,371	1,321	1,359	13,900	1,359
2019-09-02	1,351	1,356	1,317	1,320	16,000	1,320
2019-08-30	1,324	1,364	1,323	1,363	35,800	1,363
2019-08-29	1,268	1,330	1,261	1,307	16,900	1,307
2019-08-28	1,271	1,296	1,260	1,280	12,000	1,280
2019-08-27	1,272	1,300	1,254	1,271	26,900	1,271
2019-08-26	1,280	1,299	1,259	1,266	42,700	1,266
2019-08-23	1,344	1,353	1,298	1,330	24,900	1,330
2019-08-22	1,380	1,393	1,312	1,317	40,300	1,317
2019-08-21	1,334	1,376	1,330	1,366	19,900	1,366
2019-08-20	1,308	1,363	1,308	1,359	22,800	1,359
2019-08-19	1,314	1,327	1,288	1,293	23,000	1,293
2019-08-16	1,284	1,329	1,270	1,299	31,800	1,299
2019-08-15	1,260	1,300	1,229	1,292	38,600	1,292
2019-08-14	1,332	1,339	1,260	1,267	57,000	1,267
2019-08-13	1,314	1,323	1,300	1,321	25,200	1,321
2019-08-09	1,324	1,335	1,306	1,324	27,100	1,324
2019-08-08	1,377	1,382	1,296	1,303	68,600	1,303
2019-08-07	1,398	1,430	1,356	1,368	70,400	1,368
2019-08-06	1,367	1,419	1,323	1,419	236,300	1,419
2019-08-05	1,567	1,617	1,527	1,527	100,800	1,527
2019-08-02	1,919	1,953	1,870	1,927	47,300	1,927
2019-08-01	1,950	1,988	1,919	1,953	20,800	1,953
2019-07-31	1,906	1,960	1,906	1,960	11,500	1,960
2019-07-30	1,940	1,947	1,892	1,945	14,100	1,945
2019-07-29	1,963	2,012	1,938	1,940	12,100	1,940
2019-07-26	2,016	2,050	1,981	1,988	13,900	1,988
2019-07-25	2,012	2,081	1,961	2,050	37,000	2,050
2019-07-24	2,044	2,093	2,011	2,013	36,700	2,013
2019-07-23	2,111	2,116	2,025	2,041	57,500	2,041
2019-07-22	1,940	2,139	1,940	2,138	97,900	2,138
2019-07-19	1,921	1,987	1,921	1,935	29,700	1,935
2019-07-18	1,982	2,022	1,937	1,949	34,300	1,949
2019-07-17	1,961	2,012	1,905	2,006	47,500	2,006
2019-07-16	1,836	1,970	1,836	1,949	63,600	1,949
2019-07-12	1,885	1,900	1,835	1,850	26,600	1,850
2019-07-11	1,800	1,900	1,786	1,885	47,400	1,885
2019-07-10	1,748	1,795	1,748	1,785	10,500	1,785
2019-07-09	1,741	1,761	1,714	1,756	9,700	1,756
2019-07-08	1,750	1,765	1,730	1,749	9,500	1,749
2019-07-05	1,768	1,772	1,730	1,756	10,200	1,756
2019-07-04	1,830	1,830	1,740	1,765	26,200	1,765
2019-07-03	1,765	1,837	1,721	1,830	50,200	1,830
2019-07-02	1,710	1,770	1,710	1,765	17,600	1,765
2019-07-01	1,696	1,744	1,684	1,711	18,100	1,711
2019-06-28	1,661	1,679	1,650	1,674	5,400	1,674
2019-06-27	1,650	1,662	1,616	1,662	7,500	1,662
2019-06-26	1,607	1,660	1,606	1,655	8,900	1,655
2019-06-25	1,675	1,675	1,612	1,634	10,100	1,634
2019-06-24	1,693	1,693	1,638	1,656	17,900	1,656
2019-06-21	1,731	1,732	1,681	1,692	11,600	1,692
2019-06-20	1,718	1,765	1,701	1,747	16,800	1,747
2019-06-19	1,724	1,744	1,693	1,701	8,700	1,701
2019-06-18	1,808	1,812	1,692	1,702	40,300	1,702
2019-06-17	1,779	1,839	1,770	1,805	29,700	1,805
2019-06-14	1,705	1,776	1,680	1,776	21,700	1,776
2019-06-13	1,690	1,738	1,663	1,705	15,400	1,705
2019-06-12	1,743	1,800	1,687	1,701	52,600	1,701
2019-06-11	1,708	1,785	1,677	1,765	19,800	1,765
2019-06-10	1,685	1,722	1,685	1,709	12,100	1,709
2019-06-07	1,614	1,667	1,598	1,659	10,300	1,659
2019-06-06	1,666	1,666	1,601	1,605	14,400	1,605
2019-06-05	1,648	1,671	1,616	1,666	17,600	1,666
2019-06-04	1,634	1,669	1,565	1,608	40,800	1,608
2019-06-03	1,700	1,750	1,620	1,634	47,400	1,634
2019-05-31	1,750	1,763	1,677	1,732	27,200	1,732
2019-05-30	1,819	1,820	1,740	1,770	23,600	1,770
2019-05-29	1,813	1,830	1,781	1,821	19,800	1,821
2019-05-28	1,917	1,960	1,842	1,843	44,100	1,843
2019-05-27	1,840	1,938	1,798	1,900	39,000	1,900
2019-05-24	1,790	1,880	1,767	1,828	38,000	1,828
2019-05-23	1,819	1,858	1,793	1,813	45,200	1,813
2019-05-22	1,769	1,846	1,723	1,842	52,800	1,842
2019-05-21	1,820	1,846	1,732	1,787	45,100	1,787
2019-05-20	1,870	1,918	1,815	1,844	37,100	1,844
2019-05-17	1,918	1,930	1,800	1,870	58,900	1,870
2019-05-16	1,782	1,960	1,759	1,894	94,200	1,894
2019-05-15	1,757	1,815	1,666	1,754	73,600	1,754
2019-05-14	1,651	1,778	1,631	1,746	88,000	1,746
2019-05-13	1,489	1,740	1,473	1,740	220,500	1,740
2019-05-10	1,440	1,472	1,440	1,444	5,000	1,444
2019-05-09	1,426	1,440	1,426	1,440	3,400	1,440
2019-05-08	1,437	1,441	1,413	1,426	5,900	1,426
2019-05-07	1,436	1,469	1,432	1,441	6,900	1,441
2019-04-26	1,468	1,481	1,417	1,478	10,700	1,478
2019-04-25	1,518	1,518	1,465	1,494	8,200	1,494
2019-04-24	1,506	1,519	1,461	1,488	11,000	1,488
2019-04-23	1,460	1,500	1,415	1,500	11,200	1,500
2019-04-22	1,398	1,478	1,398	1,451	5,600	1,451
2019-04-19	1,491	1,499	1,386	1,395	16,700	1,395
2019-04-18	1,527	1,556	1,452	1,461	32,800	1,461
2019-04-17	1,492	1,561	1,432	1,550	60,500	1,550
2019-04-16	1,319	1,449	1,311	1,435	53,300	1,435
2019-04-15	1,306	1,329	1,293	1,294	7,700	1,294
2019-04-12	1,296	1,317	1,285	1,304	4,700	1,304
2019-04-11	1,310	1,311	1,286	1,296	9,600	1,296
2019-04-10	1,300	1,322	1,287	1,319	7,100	1,319
2019-04-09	1,340	1,341	1,308	1,308	12,000	1,308
2019-04-08	1,341	1,341	1,320	1,337	7,900	1,337
2019-04-05	1,337	1,353	1,337	1,343	3,400	1,343
2019-04-04	1,350	1,380	1,336	1,337	6,900	1,337
2019-04-03	1,342	1,379	1,341	1,344	3,700	1,344
2019-04-02	1,384	1,403	1,332	1,355	13,200	1,355
2019-04-01	1,430	1,430	1,382	1,398	9,500	1,398
2019-03-29	1,316	1,449	1,316	1,435	25,100	1,435
2019-03-28	1,360	1,360	1,270	1,324	17,400	1,324
2019-03-27	1,352	1,383	1,351	1,366	6,800	1,366
2019-03-26	1,350	1,398	1,336	1,352	5,600	1,352
2019-03-25	1,357	1,373	1,346	1,350	11,600	1,350
2019-03-22	1,426	1,437	1,402	1,406	6,300	1,406
2019-03-20	1,390	1,430	1,390	1,426	8,800	1,426
2019-03-19	1,410	1,410	1,391	1,402	9,800	1,402
2019-03-18	1,400	1,415	1,381	1,415	7,800	1,415
2019-03-15	1,411	1,443	1,400	1,400	5,300	1,400
2019-03-14	1,430	1,450	1,411	1,411	8,100	1,411
2019-03-13	1,461	1,492	1,418	1,428	7,300	1,428
2019-03-12	1,456	1,479	1,444	1,457	7,600	1,457
2019-03-11	1,434	1,474	1,411	1,451	9,600	1,451
2019-03-08	1,419	1,438	1,396	1,437	20,800	1,437
2019-03-07	1,527	1,528	1,437	1,452	15,600	1,452
2019-03-06	1,593	1,593	1,536	1,538	9,700	1,538
2019-03-05	1,639	1,639	1,601	1,601	2,300	1,601
2019-03-04	1,640	1,658	1,602	1,652	10,400	1,652
2019-03-01	1,602	1,635	1,586	1,620	7,400	1,620
2019-02-28	1,646	1,663	1,600	1,620	7,600	1,620
2019-02-27	1,666	1,696	1,586	1,647	21,900	1,647
2019-02-26	1,695	1,700	1,652	1,684	15,100	1,684
2019-02-25	1,609	1,729	1,598	1,655	32,400	1,655
2019-02-22	1,534	1,588	1,521	1,587	12,400	1,587
2019-02-21	1,580	1,594	1,539	1,564	9,100	1,564
2019-02-20	1,600	1,615	1,513	1,561	20,500	1,561
2019-02-19	1,465	1,600	1,465	1,588	28,800	1,588
2019-02-18	1,395	1,460	1,395	1,435	16,800	1,435
2019-02-15	1,500	1,500	1,382	1,392	37,000	1,392
2019-02-14	1,522	1,549	1,503	1,503	9,400	1,503
2019-02-13	1,561	1,562	1,501	1,520	19,700	1,520
2019-02-12	1,535	1,591	1,530	1,560	37,500	1,560
2019-02-08	1,625	1,748	1,625	1,745	19,500	1,745
2019-02-07	1,785	1,785	1,640	1,700	29,900	1,700
2019-02-06	1,821	1,825	1,742	1,786	10,500	1,786
2019-02-05	1,809	1,857	1,790	1,802	31,700	1,802
2019-02-04	1,733	1,780	1,721	1,770	15,100	1,770
2019-02-01	1,640	1,710	1,617	1,703	8,600	1,703
2019-01-31	1,588	1,630	1,588	1,625	7,500	1,625
2019-01-30	1,652	1,653	1,569	1,569	12,500	1,569
2019-01-29	1,668	1,681	1,630	1,643	11,700	1,643
2019-01-28	1,670	1,720	1,668	1,690	14,700	1,690
2019-01-25	1,636	1,670	1,618	1,650	7,500	1,650
2019-01-24	1,597	1,644	1,561	1,617	8,000	1,617
2019-01-23	1,548	1,580	1,542	1,579	9,300	1,579
2019-01-22	1,580	1,580	1,510	1,551	9,100	1,551
2019-01-21	1,706	1,717	1,546	1,565	26,100	1,565
2019-01-18	1,561	1,677	1,561	1,677	18,800	1,677
2019-01-17	1,480	1,587	1,475	1,558	13,700	1,558
2019-01-16	1,490	1,490	1,462	1,477	5,400	1,477
2019-01-15	1,428	1,490	1,428	1,490	12,600	1,490
2019-01-11	1,429	1,494	1,429	1,479	8,500	1,479
2019-01-10	1,470	1,498	1,412	1,459	13,200	1,459
2019-01-09	1,550	1,564	1,481	1,510	15,000	1,510
2019-01-08	1,498	1,542	1,457	1,530	24,300	1,530
2019-01-07	1,445	1,488	1,430	1,479	16,100	1,479
2019-01-04	1,297	1,373	1,297	1,355	5,500	1,355

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 [2019年度]

6560 (株)エル・ティー・エスの時系列データ [2019年度]