立花エレテック(8159)の株価時系列情報
立花エレテック(8159)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,089 | 1,100 | 1,089 | 1,100 | 4,300 |
| 2004/12/29 | 1,109 | 1,109 | 1,050 | 1,109 | 13,500 |
| 2004/12/28 | 1,080 | 1,100 | 1,078 | 1,100 | 9,300 |
| 2004/12/27 | 1,080 | 1,080 | 1,076 | 1,078 | 11,200 |
| 2004/12/24 | 1,076 | 1,076 | 1,058 | 1,070 | 3,800 |
| 2004/12/22 | 1,057 | 1,070 | 1,056 | 1,056 | 15,700 |
| 2004/12/21 | 1,040 | 1,060 | 1,040 | 1,051 | 6,500 |
| 2004/12/20 | 1,041 | 1,041 | 1,030 | 1,040 | 7,000 |
| 2004/12/17 | 1,030 | 1,049 | 1,030 | 1,049 | 3,800 |
| 2004/12/16 | 1,032 | 1,032 | 1,030 | 1,030 | 3,100 |
| 2004/12/15 | 1,059 | 1,059 | 1,030 | 1,040 | 11,800 |
| 2004/12/14 | 1,057 | 1,060 | 1,031 | 1,060 | 9,500 |
| 2004/12/13 | 1,068 | 1,068 | 1,048 | 1,048 | 9,200 |
| 2004/12/10 | 1,080 | 1,080 | 1,060 | 1,070 | 1,200 |
| 2004/12/09 | 1,064 | 1,084 | 1,063 | 1,068 | 24,800 |
| 2004/12/08 | 1,058 | 1,080 | 1,050 | 1,060 | 12,100 |
| 2004/12/07 | 1,050 | 1,060 | 1,050 | 1,059 | 9,400 |
| 2004/12/06 | 1,050 | 1,050 | 1,050 | 1,050 | 3,400 |
| 2004/12/03 | 1,052 | 1,052 | 1,050 | 1,051 | 4,300 |
| 2004/12/02 | 1,059 | 1,060 | 1,051 | 1,051 | 3,000 |
| 2004/12/01 | 1,060 | 1,060 | 1,050 | 1,060 | 6,400 |
| 2004/11/30 | 1,080 | 1,080 | 1,078 | 1,078 | 3,500 |
| 2004/11/29 | 1,080 | 1,096 | 1,080 | 1,080 | 5,400 |
| 2004/11/26 | 1,080 | 1,085 | 1,080 | 1,085 | 600 |
| 2004/11/25 | 1,089 | 1,097 | 1,089 | 1,090 | 6,800 |
| 2004/11/24 | 1,083 | 1,099 | 1,076 | 1,085 | 5,900 |
| 2004/11/22 | 1,095 | 1,095 | 1,070 | 1,083 | 4,200 |
| 2004/11/19 | 1,082 | 1,090 | 1,080 | 1,090 | 12,800 |
| 2004/11/18 | 1,085 | 1,099 | 1,081 | 1,099 | 4,600 |
| 2004/11/17 | 1,100 | 1,110 | 1,082 | 1,086 | 5,600 |
| 2004/11/16 | 1,120 | 1,120 | 1,060 | 1,120 | 11,200 |
| 2004/11/15 | 1,110 | 1,135 | 1,110 | 1,111 | 6,300 |
| 2004/11/12 | 1,120 | 1,130 | 1,090 | 1,104 | 13,500 |
| 2004/11/11 | 1,099 | 1,120 | 1,093 | 1,119 | 11,000 |
| 2004/11/10 | 1,060 | 1,090 | 1,060 | 1,090 | 5,000 |
| 2004/11/09 | 1,031 | 1,069 | 1,031 | 1,060 | 20,500 |
| 2004/11/08 | 1,030 | 1,040 | 1,025 | 1,035 | 7,700 |
| 2004/11/05 | 1,025 | 1,040 | 1,025 | 1,040 | 3,600 |
| 2004/11/04 | 1,030 | 1,030 | 1,025 | 1,030 | 6,600 |
| 2004/11/02 | 1,020 | 1,030 | 1,020 | 1,030 | 16,900 |
| 2004/11/01 | 1,010 | 1,024 | 1,010 | 1,020 | 13,500 |
| 2004/10/29 | 1,012 | 1,016 | 1,000 | 1,010 | 24,000 |
| 2004/10/28 | 1,020 | 1,020 | 1,016 | 1,016 | 4,100 |
| 2004/10/26 | 1,020 | 1,030 | 1,015 | 1,030 | 6,800 |
| 2004/10/25 | 1,030 | 1,030 | 1,020 | 1,020 | 14,800 |
| 2004/10/22 | 1,003 | 1,026 | 1,003 | 1,026 | 3,700 |
| 2004/10/21 | 1,015 | 1,015 | 1,000 | 1,000 | 6,500 |
| 2004/10/20 | 1,030 | 1,030 | 1,011 | 1,029 | 6,100 |
| 2004/10/19 | 1,026 | 1,030 | 1,025 | 1,030 | 4,200 |
| 2004/10/18 | 1,020 | 1,030 | 1,020 | 1,021 | 3,200 |
| 2004/10/15 | 1,027 | 1,030 | 1,020 | 1,020 | 11,100 |
| 2004/10/14 | 1,015 | 1,030 | 1,013 | 1,030 | 5,800 |
| 2004/10/13 | 1,016 | 1,016 | 1,012 | 1,012 | 6,700 |
| 2004/10/12 | 1,030 | 1,030 | 1,015 | 1,015 | 6,500 |
| 2004/10/08 | 1,030 | 1,030 | 1,030 | 1,030 | 2,700 |
| 2004/10/07 | 1,030 | 1,031 | 1,030 | 1,031 | 4,600 |
| 2004/10/06 | 1,030 | 1,040 | 1,030 | 1,040 | 4,300 |
| 2004/10/05 | 1,035 | 1,035 | 1,030 | 1,030 | 1,800 |
| 2004/10/04 | 1,020 | 1,040 | 1,020 | 1,035 | 7,500 |
| 2004/10/01 | 1,014 | 1,029 | 1,008 | 1,015 | 10,300 |
| 2004/09/30 | 1,030 | 1,030 | 1,015 | 1,025 | 25,300 |
| 2004/09/29 | 1,029 | 1,034 | 1,024 | 1,030 | 9,700 |
| 2004/09/28 | 1,030 | 1,048 | 1,021 | 1,026 | 7,000 |
| 2004/09/27 | 1,039 | 1,039 | 1,026 | 1,038 | 4,800 |
| 2004/09/24 | 1,049 | 1,049 | 1,021 | 1,030 | 4,800 |
| 2004/09/22 | 1,040 | 1,048 | 1,026 | 1,030 | 11,400 |
| 2004/09/21 | 1,033 | 1,040 | 1,033 | 1,040 | 8,600 |
| 2004/09/17 | 1,031 | 1,036 | 1,031 | 1,032 | 5,000 |
| 2004/09/16 | 1,047 | 1,047 | 1,026 | 1,026 | 2,900 |
| 2004/09/15 | 1,046 | 1,050 | 1,020 | 1,049 | 25,200 |
| 2004/09/14 | 1,041 | 1,049 | 1,040 | 1,046 | 4,400 |
| 2004/09/13 | 1,040 | 1,040 | 1,040 | 1,040 | 4,800 |
| 2004/09/10 | 1,040 | 1,042 | 1,038 | 1,040 | 8,300 |
| 2004/09/09 | 1,040 | 1,042 | 1,040 | 1,040 | 10,600 |
| 2004/09/08 | 1,024 | 1,040 | 1,022 | 1,040 | 11,400 |
| 2004/09/07 | 1,027 | 1,037 | 1,027 | 1,030 | 2,500 |
| 2004/09/06 | 1,025 | 1,040 | 1,025 | 1,040 | 4,000 |
| 2004/09/03 | 1,049 | 1,049 | 1,020 | 1,041 | 1,400 |
| 2004/09/02 | 1,030 | 1,046 | 1,020 | 1,046 | 3,900 |
| 2004/09/01 | 1,030 | 1,035 | 1,030 | 1,035 | 1,500 |
| 2004/08/31 | 1,031 | 1,031 | 1,022 | 1,030 | 3,900 |
| 2004/08/30 | 1,036 | 1,036 | 1,031 | 1,031 | 700 |
| 2004/08/27 | 1,050 | 1,050 | 1,042 | 1,042 | 4,900 |
| 2004/08/26 | 1,040 | 1,043 | 1,030 | 1,040 | 6,500 |
| 2004/08/25 | 1,030 | 1,043 | 1,030 | 1,043 | 7,000 |
| 2004/08/24 | 1,030 | 1,035 | 1,025 | 1,030 | 8,200 |
| 2004/08/23 | 1,030 | 1,030 | 1,021 | 1,021 | 3,900 |
| 2004/08/20 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2004/08/19 | 1,027 | 1,039 | 1,027 | 1,030 | 4,100 |
| 2004/08/18 | 1,044 | 1,044 | 1,027 | 1,040 | 300 |
| 2004/08/17 | 1,030 | 1,040 | 1,030 | 1,040 | 2,500 |
| 2004/08/16 | 1,032 | 1,032 | 1,000 | 1,024 | 3,700 |
| 2004/08/13 | 1,040 | 1,040 | 1,015 | 1,015 | 3,700 |
| 2004/08/12 | 1,038 | 1,038 | 1,020 | 1,020 | 900 |
| 2004/08/11 | 1,050 | 1,050 | 1,020 | 1,025 | 6,500 |
| 2004/08/10 | 1,050 | 1,050 | 1,000 | 1,030 | 12,100 |
| 2004/08/09 | 1,060 | 1,060 | 1,030 | 1,030 | 1,300 |
| 2004/08/06 | 1,038 | 1,060 | 1,025 | 1,040 | 4,000 |
| 2004/08/05 | 1,066 | 1,066 | 1,042 | 1,045 | 1,900 |
| 2004/08/04 | 1,065 | 1,065 | 1,031 | 1,046 | 8,000 |
| 2004/08/03 | 1,088 | 1,088 | 1,066 | 1,066 | 2,700 |
| 2004/08/02 | 1,092 | 1,092 | 1,070 | 1,070 | 5,900 |
| 2004/07/30 | 1,080 | 1,080 | 1,071 | 1,072 | 5,000 |
| 2004/07/29 | 1,089 | 1,089 | 1,075 | 1,080 | 4,400 |
| 2004/07/28 | 1,091 | 1,091 | 1,091 | 1,091 | 200 |
| 2004/07/27 | 1,080 | 1,081 | 1,060 | 1,060 | 6,300 |
| 2004/07/26 | 1,094 | 1,095 | 1,080 | 1,081 | 7,800 |
| 2004/07/23 | 1,120 | 1,120 | 1,082 | 1,095 | 26,400 |
| 2004/07/22 | 1,119 | 1,120 | 1,100 | 1,116 | 6,500 |
| 2004/07/21 | 1,104 | 1,136 | 1,104 | 1,120 | 4,800 |
| 2004/07/20 | 1,098 | 1,098 | 1,080 | 1,087 | 5,200 |
| 2004/07/16 | 1,101 | 1,109 | 1,062 | 1,104 | 19,800 |
| 2004/07/15 | 1,130 | 1,139 | 1,110 | 1,112 | 14,700 |
| 2004/07/14 | 1,150 | 1,150 | 1,139 | 1,139 | 8,900 |
| 2004/07/13 | 1,160 | 1,163 | 1,137 | 1,150 | 8,200 |
| 2004/07/12 | 1,175 | 1,175 | 1,160 | 1,167 | 16,100 |
| 2004/07/09 | 1,120 | 1,179 | 1,120 | 1,179 | 50,700 |
| 2004/07/08 | 1,076 | 1,120 | 1,076 | 1,110 | 22,900 |
| 2004/07/07 | 1,080 | 1,080 | 1,072 | 1,076 | 5,800 |
| 2004/07/06 | 1,100 | 1,101 | 1,090 | 1,091 | 11,700 |
| 2004/07/05 | 1,108 | 1,108 | 1,100 | 1,100 | 9,600 |
| 2004/07/02 | 1,119 | 1,119 | 1,100 | 1,112 | 16,700 |
| 2004/07/01 | 1,102 | 1,120 | 1,102 | 1,115 | 19,700 |
| 2004/06/30 | 1,100 | 1,100 | 1,100 | 1,100 | 3,700 |
| 2004/06/29 | 1,109 | 1,110 | 1,100 | 1,100 | 8,600 |
| 2004/06/28 | 1,100 | 1,105 | 1,081 | 1,102 | 8,400 |
| 2004/06/25 | 1,100 | 1,100 | 1,080 | 1,090 | 8,400 |
| 2004/06/24 | 1,101 | 1,102 | 1,080 | 1,081 | 10,200 |
| 2004/06/23 | 1,110 | 1,110 | 1,100 | 1,100 | 6,600 |
| 2004/06/22 | 1,123 | 1,123 | 1,110 | 1,110 | 4,400 |
| 2004/06/21 | 1,116 | 1,120 | 1,110 | 1,118 | 13,400 |
| 2004/06/18 | 1,116 | 1,117 | 1,106 | 1,116 | 6,200 |
| 2004/06/17 | 1,118 | 1,118 | 1,107 | 1,111 | 2,500 |
| 2004/06/16 | 1,116 | 1,129 | 1,103 | 1,106 | 8,000 |
| 2004/06/15 | 1,110 | 1,110 | 1,090 | 1,100 | 4,500 |
| 2004/06/14 | 1,130 | 1,130 | 1,113 | 1,116 | 8,500 |
| 2004/06/11 | 1,131 | 1,135 | 1,111 | 1,111 | 2,100 |
| 2004/06/10 | 1,082 | 1,130 | 1,082 | 1,110 | 12,400 |
| 2004/06/09 | 1,072 | 1,100 | 1,072 | 1,075 | 41,600 |
| 2004/06/08 | 1,072 | 1,080 | 1,060 | 1,070 | 5,900 |
| 2004/06/07 | 1,050 | 1,070 | 1,050 | 1,070 | 8,700 |
| 2004/06/04 | 1,064 | 1,065 | 1,050 | 1,055 | 9,100 |
| 2004/06/03 | 1,075 | 1,090 | 1,065 | 1,065 | 10,700 |
| 2004/06/02 | 1,070 | 1,075 | 1,070 | 1,075 | 4,300 |
| 2004/06/01 | 1,062 | 1,068 | 1,051 | 1,068 | 4,600 |
| 2004/05/31 | 1,089 | 1,089 | 1,062 | 1,068 | 4,900 |
| 2004/05/28 | 1,060 | 1,089 | 1,060 | 1,089 | 1,900 |
| 2004/05/27 | 1,071 | 1,090 | 1,070 | 1,080 | 3,500 |
| 2004/05/26 | 1,100 | 1,102 | 1,090 | 1,091 | 4,500 |
| 2004/05/25 | 1,109 | 1,110 | 1,101 | 1,103 | 9,500 |
| 2004/05/24 | 1,106 | 1,113 | 1,091 | 1,101 | 11,900 |
| 2004/05/21 | 1,121 | 1,122 | 1,110 | 1,121 | 11,800 |
| 2004/05/20 | 1,131 | 1,131 | 1,100 | 1,122 | 14,500 |
| 2004/05/19 | 1,088 | 1,131 | 1,075 | 1,131 | 24,100 |
| 2004/05/18 | 1,015 | 1,089 | 1,015 | 1,089 | 10,800 |
| 2004/05/17 | 1,100 | 1,130 | 1,075 | 1,095 | 21,200 |
| 2004/05/14 | 1,140 | 1,140 | 1,120 | 1,140 | 2,300 |
| 2004/05/13 | 1,150 | 1,150 | 1,143 | 1,150 | 3,600 |
| 2004/05/12 | 1,141 | 1,170 | 1,140 | 1,166 | 16,600 |
| 2004/05/11 | 1,100 | 1,170 | 1,080 | 1,140 | 24,100 |
| 2004/05/10 | 1,227 | 1,227 | 1,130 | 1,140 | 12,900 |
| 2004/05/07 | 1,240 | 1,274 | 1,220 | 1,241 | 13,500 |
| 2004/05/06 | 1,299 | 1,299 | 1,259 | 1,260 | 8,800 |
| 2004/04/30 | 1,220 | 1,262 | 1,220 | 1,250 | 10,100 |
| 2004/04/28 | 1,285 | 1,285 | 1,250 | 1,260 | 10,200 |
| 2004/04/27 | 1,290 | 1,299 | 1,280 | 1,285 | 9,900 |
| 2004/04/26 | 1,280 | 1,310 | 1,280 | 1,290 | 30,500 |
| 2004/04/23 | 1,315 | 1,320 | 1,290 | 1,290 | 11,500 |
| 2004/04/22 | 1,290 | 1,315 | 1,282 | 1,307 | 30,400 |
| 2004/04/21 | 1,299 | 1,299 | 1,270 | 1,286 | 22,100 |
| 2004/04/20 | 1,320 | 1,320 | 1,261 | 1,303 | 16,200 |
| 2004/04/19 | 1,350 | 1,355 | 1,300 | 1,320 | 34,100 |
| 2004/04/16 | 1,245 | 1,294 | 1,236 | 1,290 | 35,500 |
| 2004/04/15 | 1,260 | 1,286 | 1,230 | 1,230 | 58,100 |
| 2004/04/14 | 1,275 | 1,275 | 1,260 | 1,262 | 27,300 |
| 2004/04/13 | 1,244 | 1,270 | 1,240 | 1,260 | 63,300 |
| 2004/04/12 | 1,210 | 1,230 | 1,210 | 1,230 | 51,500 |
| 2004/04/09 | 1,180 | 1,200 | 1,160 | 1,187 | 81,800 |
| 2004/04/08 | 1,140 | 1,190 | 1,130 | 1,185 | 84,500 |
| 2004/04/07 | 1,106 | 1,140 | 1,106 | 1,120 | 90,900 |
| 2004/04/06 | 1,069 | 1,095 | 1,069 | 1,082 | 94,400 |
| 2004/04/05 | 1,062 | 1,066 | 1,059 | 1,066 | 42,100 |
| 2004/04/02 | 1,058 | 1,058 | 1,049 | 1,050 | 31,100 |
| 2004/04/01 | 1,055 | 1,055 | 1,040 | 1,050 | 27,400 |
| 2004/03/31 | 1,049 | 1,050 | 1,020 | 1,020 | 9,900 |
| 2004/03/30 | 1,055 | 1,055 | 1,021 | 1,021 | 6,800 |
| 2004/03/29 | 1,069 | 1,080 | 1,049 | 1,049 | 15,900 |
| 2004/03/26 | 1,045 | 1,065 | 1,040 | 1,049 | 6,500 |
| 2004/03/25 | 999 | 1,010 | 991 | 1,001 | 39,000 |
| 2004/03/24 | 994 | 995 | 982 | 995 | 13,000 |
| 2004/03/23 | 998 | 999 | 995 | 999 | 10,400 |
| 2004/03/22 | 999 | 999 | 995 | 999 | 3,600 |
| 2004/03/19 | 990 | 999 | 981 | 999 | 3,100 |
| 2004/03/18 | 991 | 1,000 | 970 | 970 | 8,400 |
| 2004/03/17 | 1,000 | 1,000 | 995 | 1,000 | 11,400 |
| 2004/03/16 | 1,002 | 1,002 | 998 | 1,000 | 18,000 |
| 2004/03/15 | 1,000 | 1,001 | 998 | 1,000 | 15,500 |
| 2004/03/12 | 1,001 | 1,001 | 998 | 1,001 | 10,200 |
| 2004/03/11 | 1,000 | 1,005 | 999 | 1,005 | 4,700 |
| 2004/03/10 | 1,014 | 1,014 | 1,007 | 1,013 | 2,100 |
| 2004/03/09 | 1,027 | 1,027 | 1,010 | 1,014 | 3,200 |
| 2004/03/08 | 1,029 | 1,029 | 1,012 | 1,015 | 6,900 |
| 2004/03/05 | 1,029 | 1,038 | 1,001 | 1,001 | 8,200 |
| 2004/03/04 | 1,069 | 1,069 | 1,026 | 1,026 | 23,300 |