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 |
---|---|---|---|---|---|
2008/12/30 | 877 | 880 | 867 | 877 | 6,300 |
2008/12/29 | 849 | 877 | 833 | 873 | 10,400 |
2008/12/26 | 849 | 859 | 839 | 850 | 11,500 |
2008/12/25 | 794 | 887 | 794 | 859 | 37,700 |
2008/12/24 | 819 | 835 | 787 | 787 | 6,400 |
2008/12/22 | 815 | 839 | 815 | 839 | 11,700 |
2008/12/19 | 814 | 850 | 808 | 812 | 22,700 |
2008/12/18 | 790 | 865 | 790 | 813 | 34,700 |
2008/12/17 | 782 | 789 | 754 | 789 | 18,600 |
2008/12/16 | 766 | 776 | 766 | 776 | 28,700 |
2008/12/15 | 731 | 769 | 731 | 766 | 10,600 |
2008/12/12 | 710 | 724 | 707 | 715 | 27,000 |
2008/12/11 | 707 | 711 | 683 | 707 | 29,100 |
2008/12/10 | 715 | 715 | 705 | 707 | 36,500 |
2008/12/09 | 685 | 715 | 672 | 715 | 83,500 |
2008/12/08 | 661 | 668 | 651 | 665 | 18,600 |
2008/12/05 | 669 | 669 | 651 | 651 | 12,100 |
2008/12/04 | 674 | 675 | 666 | 669 | 22,400 |
2008/12/03 | 678 | 678 | 660 | 670 | 29,700 |
2008/12/02 | 658 | 676 | 616 | 676 | 9,600 |
2008/12/01 | 670 | 670 | 636 | 648 | 6,700 |
2008/11/28 | 650 | 666 | 646 | 666 | 11,200 |
2008/11/27 | 615 | 658 | 615 | 653 | 3,200 |
2008/11/26 | 635 | 639 | 623 | 625 | 9,700 |
2008/11/25 | 662 | 693 | 625 | 635 | 26,800 |
2008/11/21 | 620 | 660 | 608 | 660 | 14,100 |
2008/11/20 | 669 | 683 | 621 | 621 | 8,700 |
2008/11/19 | 630 | 649 | 627 | 649 | 7,100 |
2008/11/18 | 643 | 653 | 610 | 629 | 9,700 |
2008/11/17 | 609 | 638 | 595 | 633 | 5,200 |
2008/11/14 | 650 | 650 | 613 | 619 | 7,200 |
2008/11/13 | 631 | 633 | 620 | 630 | 10,600 |
2008/11/12 | 641 | 685 | 640 | 670 | 8,400 |
2008/11/11 | 672 | 672 | 641 | 651 | 8,900 |
2008/11/10 | 700 | 704 | 659 | 667 | 19,900 |
2008/11/07 | 730 | 730 | 650 | 695 | 16,800 |
2008/11/06 | 731 | 731 | 715 | 720 | 13,400 |
2008/11/05 | 688 | 745 | 688 | 733 | 20,600 |
2008/11/04 | 670 | 697 | 669 | 678 | 9,000 |
2008/10/31 | 648 | 697 | 643 | 668 | 31,000 |
2008/10/30 | 649 | 680 | 632 | 654 | 15,200 |
2008/10/29 | 626 | 660 | 600 | 650 | 24,000 |
2008/10/28 | 596 | 604 | 561 | 572 | 45,900 |
2008/10/27 | 646 | 654 | 626 | 635 | 12,100 |
2008/10/24 | 668 | 703 | 656 | 670 | 30,000 |
2008/10/23 | 633 | 670 | 633 | 666 | 12,600 |
2008/10/22 | 701 | 730 | 693 | 693 | 12,300 |
2008/10/21 | 700 | 725 | 683 | 723 | 16,800 |
2008/10/20 | 717 | 730 | 690 | 690 | 16,600 |
2008/10/17 | 647 | 717 | 625 | 717 | 14,800 |
2008/10/16 | 631 | 640 | 541 | 617 | 19,200 |
2008/10/15 | 599 | 631 | 581 | 631 | 10,700 |
2008/10/14 | 600 | 613 | 565 | 599 | 27,000 |
2008/10/10 | 600 | 621 | 550 | 553 | 21,400 |
2008/10/09 | 638 | 649 | 609 | 612 | 24,200 |
2008/10/08 | 718 | 727 | 638 | 638 | 10,800 |
2008/10/07 | 737 | 742 | 707 | 738 | 8,700 |
2008/10/06 | 758 | 769 | 739 | 747 | 8,300 |
2008/10/03 | 764 | 770 | 760 | 767 | 6,200 |
2008/10/02 | 794 | 794 | 755 | 763 | 3,500 |
2008/10/01 | 780 | 790 | 768 | 784 | 6,400 |
2008/09/30 | 753 | 766 | 743 | 761 | 6,800 |
2008/09/29 | 794 | 817 | 773 | 773 | 11,600 |
2008/09/26 | 858 | 868 | 765 | 785 | 29,900 |
2008/09/25 | 883 | 887 | 855 | 858 | 5,800 |
2008/09/24 | 889 | 890 | 854 | 890 | 8,900 |
2008/09/22 | 894 | 919 | 877 | 890 | 23,100 |
2008/09/19 | 876 | 893 | 862 | 877 | 16,400 |
2008/09/18 | 870 | 899 | 855 | 890 | 11,800 |
2008/09/17 | 833 | 891 | 832 | 891 | 23,500 |
2008/09/16 | 830 | 845 | 808 | 829 | 13,000 |
2008/09/12 | 831 | 852 | 831 | 842 | 22,300 |
2008/09/11 | 812 | 820 | 804 | 815 | 7,600 |
2008/09/10 | 793 | 827 | 793 | 822 | 10,900 |
2008/09/09 | 830 | 835 | 804 | 806 | 7,100 |
2008/09/08 | 802 | 839 | 802 | 830 | 12,200 |
2008/09/05 | 803 | 812 | 795 | 802 | 12,700 |
2008/09/04 | 835 | 853 | 830 | 832 | 14,400 |
2008/09/03 | 856 | 872 | 829 | 845 | 9,900 |
2008/09/02 | 882 | 882 | 836 | 836 | 13,500 |
2008/09/01 | 904 | 913 | 872 | 872 | 8,400 |
2008/08/29 | 872 | 928 | 872 | 914 | 15,500 |
2008/08/28 | 882 | 882 | 863 | 863 | 28,500 |
2008/08/27 | 896 | 896 | 863 | 872 | 3,300 |
2008/08/26 | 896 | 922 | 884 | 886 | 9,000 |
2008/08/25 | 897 | 934 | 880 | 903 | 22,100 |
2008/08/22 | 831 | 868 | 831 | 860 | 10,200 |
2008/08/21 | 812 | 838 | 793 | 837 | 9,400 |
2008/08/20 | 783 | 804 | 783 | 803 | 4,400 |
2008/08/19 | 814 | 814 | 793 | 802 | 13,400 |
2008/08/18 | 812 | 847 | 812 | 824 | 9,500 |
2008/08/15 | 816 | 826 | 815 | 818 | 5,800 |
2008/08/14 | 815 | 827 | 815 | 815 | 7,000 |
2008/08/13 | 831 | 836 | 815 | 815 | 8,900 |
2008/08/12 | 856 | 856 | 823 | 831 | 7,100 |
2008/08/11 | 819 | 850 | 819 | 846 | 7,100 |
2008/08/08 | 819 | 824 | 816 | 819 | 5,600 |
2008/08/07 | 849 | 849 | 819 | 821 | 6,700 |
2008/08/06 | 828 | 842 | 817 | 841 | 6,700 |
2008/08/05 | 815 | 824 | 815 | 818 | 6,200 |
2008/08/04 | 814 | 826 | 814 | 816 | 5,900 |
2008/08/01 | 843 | 853 | 815 | 824 | 7,500 |
2008/07/31 | 827 | 856 | 822 | 842 | 8,500 |
2008/07/30 | 821 | 836 | 821 | 826 | 8,400 |
2008/07/29 | 803 | 821 | 784 | 821 | 15,700 |
2008/07/28 | 836 | 836 | 810 | 813 | 12,400 |
2008/07/25 | 837 | 844 | 824 | 824 | 15,500 |
2008/07/24 | 817 | 830 | 814 | 830 | 10,900 |
2008/07/23 | 815 | 823 | 809 | 814 | 8,900 |
2008/07/22 | 805 | 816 | 803 | 816 | 6,900 |
2008/07/18 | 803 | 813 | 802 | 803 | 10,100 |
2008/07/17 | 804 | 812 | 804 | 811 | 5,100 |
2008/07/16 | 812 | 814 | 803 | 803 | 16,700 |
2008/07/15 | 809 | 817 | 809 | 811 | 4,300 |
2008/07/14 | 810 | 832 | 810 | 810 | 8,700 |
2008/07/11 | 815 | 817 | 809 | 810 | 6,300 |
2008/07/10 | 828 | 830 | 810 | 810 | 7,700 |
2008/07/09 | 825 | 832 | 819 | 819 | 6,800 |
2008/07/08 | 811 | 812 | 808 | 809 | 7,200 |
2008/07/07 | 839 | 843 | 811 | 812 | 7,000 |
2008/07/04 | 810 | 835 | 809 | 829 | 12,700 |
2008/07/03 | 806 | 820 | 806 | 820 | 7,600 |
2008/07/02 | 818 | 818 | 810 | 810 | 7,900 |
2008/07/01 | 821 | 833 | 820 | 828 | 7,000 |
2008/06/30 | 812 | 834 | 812 | 827 | 5,400 |
2008/06/27 | 809 | 826 | 809 | 822 | 7,700 |
2008/06/26 | 838 | 846 | 830 | 838 | 5,100 |
2008/06/25 | 846 | 846 | 810 | 838 | 28,800 |
2008/06/24 | 847 | 847 | 821 | 836 | 5,900 |
2008/06/23 | 821 | 845 | 805 | 837 | 21,600 |
2008/06/20 | 862 | 862 | 850 | 855 | 9,900 |
2008/06/19 | 869 | 869 | 850 | 852 | 8,500 |
2008/06/18 | 879 | 884 | 872 | 876 | 8,500 |
2008/06/17 | 872 | 889 | 872 | 889 | 4,400 |
2008/06/16 | 884 | 892 | 870 | 892 | 8,700 |
2008/06/13 | 887 | 897 | 852 | 884 | 28,900 |
2008/06/12 | 933 | 990 | 885 | 917 | 55,500 |
2008/06/11 | 910 | 924 | 910 | 923 | 10,200 |
2008/06/10 | 878 | 941 | 878 | 899 | 16,800 |
2008/06/09 | 841 | 868 | 841 | 868 | 20,000 |
2008/06/06 | 866 | 870 | 841 | 841 | 6,900 |
2008/06/05 | 844 | 860 | 844 | 856 | 4,000 |
2008/06/04 | 833 | 854 | 823 | 854 | 7,600 |
2008/06/03 | 830 | 840 | 825 | 826 | 13,800 |
2008/06/02 | 853 | 868 | 850 | 850 | 4,400 |
2008/05/30 | 833 | 870 | 833 | 863 | 12,600 |
2008/05/29 | 831 | 853 | 824 | 853 | 4,400 |
2008/05/28 | 832 | 846 | 825 | 831 | 12,900 |
2008/05/27 | 841 | 843 | 836 | 842 | 4,000 |
2008/05/26 | 846 | 848 | 821 | 821 | 14,000 |
2008/05/23 | 859 | 875 | 853 | 853 | 14,100 |
2008/05/22 | 850 | 862 | 832 | 852 | 11,100 |
2008/05/21 | 844 | 857 | 824 | 852 | 17,200 |
2008/05/20 | 860 | 865 | 831 | 844 | 18,200 |
2008/05/19 | 849 | 860 | 849 | 860 | 8,400 |
2008/05/16 | 860 | 860 | 845 | 853 | 11,500 |
2008/05/15 | 844 | 860 | 844 | 859 | 9,500 |
2008/05/14 | 853 | 864 | 839 | 854 | 11,200 |
2008/05/13 | 866 | 874 | 857 | 859 | 5,100 |
2008/05/12 | 855 | 879 | 855 | 872 | 4,700 |
2008/05/09 | 898 | 898 | 875 | 875 | 3,200 |
2008/05/08 | 897 | 910 | 893 | 895 | 3,200 |
2008/05/07 | 899 | 910 | 882 | 887 | 4,800 |
2008/05/02 | 855 | 889 | 855 | 889 | 6,500 |
2008/05/01 | 846 | 856 | 841 | 853 | 3,500 |
2008/04/30 | 860 | 876 | 855 | 866 | 5,600 |
2008/04/28 | 901 | 906 | 863 | 871 | 7,700 |
2008/04/25 | 855 | 898 | 855 | 891 | 11,900 |
2008/04/24 | 853 | 857 | 850 | 854 | 2,900 |
2008/04/23 | 848 | 866 | 846 | 863 | 8,400 |
2008/04/22 | 850 | 850 | 836 | 847 | 4,300 |
2008/04/21 | 850 | 850 | 842 | 850 | 7,100 |
2008/04/18 | 837 | 842 | 827 | 842 | 2,900 |
2008/04/17 | 816 | 838 | 812 | 827 | 4,700 |
2008/04/16 | 817 | 817 | 807 | 810 | 3,000 |
2008/04/15 | 800 | 818 | 799 | 818 | 5,500 |
2008/04/14 | 810 | 818 | 806 | 818 | 5,100 |
2008/04/11 | 814 | 850 | 814 | 850 | 6,100 |
2008/04/10 | 819 | 819 | 792 | 804 | 4,500 |
2008/04/09 | 860 | 869 | 830 | 830 | 2,900 |
2008/04/08 | 839 | 859 | 839 | 854 | 4,000 |
2008/04/07 | 874 | 874 | 845 | 849 | 4,200 |
2008/04/04 | 855 | 866 | 854 | 864 | 3,200 |
2008/04/03 | 858 | 859 | 848 | 858 | 8,100 |
2008/04/02 | 854 | 861 | 839 | 859 | 6,600 |
2008/04/01 | 819 | 854 | 816 | 854 | 8,600 |
2008/03/31 | 851 | 851 | 814 | 829 | 6,800 |
2008/03/28 | 867 | 867 | 852 | 861 | 10,000 |
2008/03/27 | 880 | 884 | 850 | 866 | 7,000 |
2008/03/26 | 860 | 894 | 859 | 890 | 9,400 |
2008/03/25 | 847 | 872 | 847 | 869 | 13,200 |
2008/03/24 | 839 | 848 | 835 | 837 | 7,300 |
2008/03/21 | 815 | 839 | 815 | 829 | 13,400 |
2008/03/19 | 784 | 823 | 784 | 815 | 12,600 |
2008/03/18 | 760 | 771 | 755 | 770 | 5,400 |
2008/03/17 | 765 | 774 | 764 | 770 | 8,800 |
2008/03/14 | 760 | 777 | 760 | 765 | 27,100 |
2008/03/13 | 761 | 767 | 756 | 757 | 7,000 |
2008/03/12 | 774 | 774 | 759 | 760 | 9,700 |
2008/03/11 | 760 | 762 | 750 | 753 | 20,300 |
2008/03/10 | 754 | 765 | 754 | 765 | 7,600 |
2008/03/07 | 774 | 774 | 752 | 761 | 5,800 |
2008/03/06 | 764 | 788 | 764 | 784 | 3,600 |
2008/03/05 | 781 | 781 | 764 | 765 | 8,900 |
2008/03/04 | 775 | 785 | 774 | 777 | 27,100 |
2008/03/03 | 781 | 793 | 772 | 793 | 7,000 |
2008/02/29 | 831 | 831 | 812 | 812 | 6,900 |
2008/02/28 | 825 | 833 | 815 | 832 | 6,000 |
2008/02/27 | 828 | 851 | 824 | 840 | 6,000 |
2008/02/26 | 855 | 870 | 815 | 818 | 7,300 |
2008/02/25 | 832 | 855 | 812 | 849 | 24,200 |
2008/02/22 | 814 | 814 | 787 | 803 | 7,800 |
2008/02/21 | 791 | 827 | 791 | 824 | 11,500 |
2008/02/20 | 815 | 815 | 772 | 772 | 11,300 |
2008/02/19 | 843 | 843 | 816 | 822 | 20,700 |
2008/02/18 | 855 | 867 | 834 | 844 | 6,100 |
2008/02/15 | 855 | 855 | 820 | 847 | 8,700 |
2008/02/14 | 828 | 861 | 828 | 854 | 13,500 |
2008/02/13 | 835 | 839 | 816 | 818 | 15,000 |
2008/02/12 | 845 | 858 | 832 | 835 | 10,600 |
2008/02/08 | 844 | 866 | 844 | 845 | 5,800 |
2008/02/07 | 834 | 863 | 834 | 853 | 9,600 |
2008/02/06 | 843 | 860 | 825 | 844 | 14,600 |
2008/02/05 | 915 | 917 | 894 | 895 | 3,800 |
2008/02/04 | 902 | 918 | 902 | 911 | 6,700 |
2008/02/01 | 875 | 891 | 862 | 887 | 7,600 |
2008/01/31 | 821 | 872 | 820 | 865 | 14,400 |
2008/01/30 | 845 | 845 | 821 | 831 | 7,800 |
2008/01/29 | 824 | 839 | 824 | 835 | 6,000 |
2008/01/28 | 839 | 847 | 810 | 811 | 17,500 |
2008/01/25 | 807 | 829 | 797 | 829 | 10,800 |
2008/01/24 | 756 | 806 | 756 | 793 | 8,700 |
2008/01/23 | 760 | 791 | 745 | 756 | 21,000 |
2008/01/22 | 783 | 790 | 759 | 762 | 7,200 |
2008/01/21 | 801 | 820 | 800 | 804 | 9,900 |
2008/01/18 | 789 | 823 | 786 | 820 | 8,200 |
2008/01/17 | 780 | 835 | 780 | 835 | 19,100 |
2008/01/16 | 797 | 797 | 777 | 781 | 18,600 |
2008/01/15 | 853 | 853 | 791 | 837 | 29,700 |
2008/01/11 | 842 | 865 | 841 | 852 | 7,500 |
2008/01/10 | 848 | 849 | 834 | 838 | 12,700 |
2008/01/09 | 849 | 868 | 831 | 868 | 14,500 |
2008/01/08 | 870 | 880 | 855 | 864 | 24,100 |
2008/01/07 | 900 | 919 | 870 | 905 | 12,200 |
2008/01/04 | 955 | 955 | 900 | 904 | 9,100 |