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 |
---|---|---|---|---|---|
2009/12/30 | 669 | 670 | 662 | 667 | 12,600 |
2009/12/29 | 664 | 673 | 655 | 668 | 4,100 |
2009/12/28 | 661 | 682 | 660 | 663 | 17,600 |
2009/12/25 | 693 | 704 | 670 | 671 | 49,500 |
2009/12/24 | 654 | 674 | 654 | 674 | 6,300 |
2009/12/22 | 654 | 672 | 648 | 653 | 17,100 |
2009/12/21 | 668 | 668 | 647 | 654 | 8,600 |
2009/12/18 | 667 | 667 | 652 | 667 | 6,800 |
2009/12/17 | 656 | 670 | 656 | 657 | 9,500 |
2009/12/16 | 643 | 664 | 640 | 657 | 14,200 |
2009/12/15 | 630 | 660 | 630 | 634 | 15,100 |
2009/12/14 | 636 | 649 | 611 | 624 | 17,900 |
2009/12/11 | 659 | 661 | 627 | 646 | 30,000 |
2009/12/10 | 639 | 649 | 631 | 649 | 26,600 |
2009/12/09 | 607 | 654 | 607 | 629 | 82,300 |
2009/12/08 | 587 | 610 | 586 | 596 | 15,300 |
2009/12/07 | 584 | 597 | 581 | 584 | 19,000 |
2009/12/04 | 589 | 602 | 581 | 582 | 21,000 |
2009/12/03 | 585 | 603 | 579 | 589 | 21,200 |
2009/12/02 | 582 | 590 | 576 | 576 | 16,900 |
2009/12/01 | 569 | 598 | 564 | 582 | 22,700 |
2009/11/30 | 544 | 574 | 542 | 559 | 19,000 |
2009/11/27 | 548 | 561 | 541 | 549 | 17,400 |
2009/11/26 | 560 | 570 | 551 | 551 | 14,500 |
2009/11/25 | 584 | 601 | 565 | 570 | 33,400 |
2009/11/24 | 560 | 574 | 554 | 574 | 8,300 |
2009/11/20 | 558 | 580 | 558 | 564 | 11,300 |
2009/11/19 | 577 | 596 | 565 | 566 | 10,500 |
2009/11/18 | 575 | 584 | 569 | 576 | 13,400 |
2009/11/17 | 567 | 581 | 566 | 575 | 20,100 |
2009/11/16 | 580 | 584 | 566 | 567 | 17,200 |
2009/11/13 | 585 | 598 | 585 | 590 | 8,500 |
2009/11/12 | 604 | 604 | 591 | 593 | 7,500 |
2009/11/11 | 581 | 613 | 581 | 601 | 13,400 |
2009/11/10 | 600 | 605 | 584 | 597 | 13,000 |
2009/11/09 | 613 | 613 | 601 | 601 | 15,400 |
2009/11/06 | 628 | 628 | 612 | 612 | 10,300 |
2009/11/05 | 621 | 638 | 610 | 618 | 12,000 |
2009/11/04 | 618 | 630 | 610 | 624 | 15,400 |
2009/11/02 | 637 | 645 | 618 | 619 | 26,100 |
2009/10/30 | 657 | 660 | 647 | 653 | 11,400 |
2009/10/29 | 643 | 650 | 642 | 648 | 20,000 |
2009/10/28 | 646 | 657 | 646 | 653 | 17,000 |
2009/10/27 | 652 | 655 | 638 | 643 | 18,100 |
2009/10/26 | 651 | 668 | 651 | 657 | 31,800 |
2009/10/23 | 656 | 675 | 650 | 651 | 40,800 |
2009/10/22 | 660 | 660 | 651 | 652 | 10,000 |
2009/10/21 | 654 | 663 | 654 | 660 | 12,400 |
2009/10/20 | 655 | 664 | 653 | 657 | 20,200 |
2009/10/19 | 653 | 661 | 641 | 654 | 13,200 |
2009/10/16 | 653 | 654 | 648 | 651 | 15,500 |
2009/10/15 | 660 | 670 | 651 | 653 | 13,500 |
2009/10/14 | 683 | 683 | 642 | 656 | 26,200 |
2009/10/13 | 683 | 698 | 682 | 684 | 10,100 |
2009/10/09 | 688 | 688 | 681 | 682 | 16,300 |
2009/10/08 | 701 | 701 | 685 | 685 | 7,700 |
2009/10/07 | 704 | 704 | 697 | 701 | 4,800 |
2009/10/06 | 709 | 709 | 693 | 694 | 7,700 |
2009/10/05 | 709 | 710 | 691 | 710 | 8,600 |
2009/10/02 | 715 | 715 | 703 | 706 | 9,400 |
2009/10/01 | 717 | 723 | 717 | 722 | 4,600 |
2009/09/30 | 722 | 727 | 716 | 717 | 5,300 |
2009/09/29 | 736 | 736 | 713 | 723 | 17,200 |
2009/09/28 | 747 | 755 | 735 | 741 | 7,500 |
2009/09/25 | 768 | 768 | 722 | 747 | 8,900 |
2009/09/24 | 755 | 759 | 738 | 759 | 11,300 |
2009/09/18 | 720 | 735 | 720 | 735 | 23,300 |
2009/09/17 | 720 | 720 | 713 | 720 | 10,200 |
2009/09/16 | 713 | 719 | 710 | 710 | 5,900 |
2009/09/15 | 710 | 723 | 710 | 718 | 5,700 |
2009/09/14 | 729 | 729 | 714 | 718 | 7,900 |
2009/09/11 | 747 | 750 | 730 | 731 | 20,400 |
2009/09/10 | 730 | 739 | 730 | 737 | 7,500 |
2009/09/09 | 734 | 734 | 725 | 726 | 5,200 |
2009/09/08 | 727 | 731 | 727 | 731 | 4,300 |
2009/09/07 | 730 | 730 | 723 | 726 | 5,900 |
2009/09/04 | 727 | 734 | 727 | 729 | 5,800 |
2009/09/03 | 728 | 738 | 728 | 735 | 10,200 |
2009/09/02 | 751 | 751 | 715 | 738 | 35,200 |
2009/09/01 | 778 | 778 | 752 | 756 | 28,700 |
2009/08/31 | 787 | 807 | 783 | 783 | 8,700 |
2009/08/28 | 795 | 806 | 794 | 797 | 3,900 |
2009/08/27 | 817 | 817 | 774 | 793 | 11,300 |
2009/08/26 | 810 | 818 | 805 | 809 | 10,000 |
2009/08/25 | 793 | 816 | 793 | 801 | 17,900 |
2009/08/24 | 780 | 800 | 779 | 789 | 12,000 |
2009/08/21 | 775 | 779 | 743 | 762 | 11,700 |
2009/08/20 | 775 | 780 | 752 | 775 | 18,500 |
2009/08/19 | 777 | 781 | 766 | 778 | 7,800 |
2009/08/18 | 781 | 792 | 781 | 785 | 3,500 |
2009/08/17 | 794 | 795 | 780 | 791 | 15,900 |
2009/08/14 | 816 | 818 | 804 | 804 | 12,300 |
2009/08/13 | 806 | 818 | 802 | 816 | 3,500 |
2009/08/12 | 830 | 830 | 805 | 806 | 8,700 |
2009/08/11 | 807 | 840 | 803 | 831 | 8,000 |
2009/08/10 | 809 | 823 | 809 | 817 | 3,700 |
2009/08/07 | 816 | 816 | 800 | 811 | 4,500 |
2009/08/06 | 829 | 829 | 817 | 817 | 4,300 |
2009/08/05 | 809 | 832 | 809 | 822 | 14,300 |
2009/08/04 | 812 | 815 | 788 | 799 | 11,900 |
2009/08/03 | 820 | 824 | 806 | 807 | 9,100 |
2009/07/31 | 826 | 826 | 815 | 823 | 3,000 |
2009/07/30 | 809 | 823 | 779 | 817 | 5,500 |
2009/07/29 | 821 | 824 | 817 | 819 | 1,800 |
2009/07/28 | 826 | 828 | 813 | 821 | 4,400 |
2009/07/27 | 838 | 844 | 826 | 831 | 10,200 |
2009/07/24 | 836 | 840 | 821 | 829 | 16,400 |
2009/07/23 | 829 | 836 | 827 | 830 | 3,800 |
2009/07/22 | 824 | 835 | 821 | 829 | 7,600 |
2009/07/21 | 815 | 829 | 815 | 820 | 5,600 |
2009/07/17 | 816 | 816 | 801 | 805 | 3,500 |
2009/07/16 | 819 | 819 | 806 | 806 | 3,500 |
2009/07/15 | 822 | 822 | 801 | 803 | 10,200 |
2009/07/14 | 812 | 840 | 810 | 812 | 7,000 |
2009/07/13 | 826 | 837 | 811 | 812 | 10,000 |
2009/07/10 | 819 | 819 | 805 | 816 | 6,800 |
2009/07/09 | 804 | 830 | 788 | 814 | 18,100 |
2009/07/08 | 844 | 844 | 832 | 834 | 5,900 |
2009/07/07 | 839 | 858 | 838 | 851 | 5,500 |
2009/07/06 | 837 | 840 | 830 | 834 | 3,900 |
2009/07/03 | 845 | 855 | 824 | 837 | 7,000 |
2009/07/02 | 848 | 853 | 838 | 846 | 7,800 |
2009/07/01 | 841 | 868 | 841 | 843 | 4,700 |
2009/06/30 | 830 | 851 | 830 | 851 | 4,600 |
2009/06/29 | 847 | 852 | 825 | 825 | 16,000 |
2009/06/26 | 842 | 844 | 835 | 837 | 10,300 |
2009/06/25 | 819 | 835 | 805 | 825 | 25,800 |
2009/06/24 | 790 | 806 | 785 | 789 | 7,100 |
2009/06/23 | 780 | 788 | 763 | 782 | 10,800 |
2009/06/22 | 789 | 823 | 789 | 800 | 9,000 |
2009/06/19 | 791 | 800 | 778 | 784 | 5,700 |
2009/06/18 | 814 | 814 | 795 | 796 | 3,300 |
2009/06/17 | 810 | 829 | 795 | 805 | 17,000 |
2009/06/16 | 826 | 836 | 791 | 808 | 13,200 |
2009/06/15 | 860 | 871 | 853 | 866 | 7,400 |
2009/06/12 | 878 | 878 | 864 | 869 | 19,600 |
2009/06/11 | 860 | 861 | 846 | 848 | 17,200 |
2009/06/10 | 834 | 857 | 834 | 850 | 15,800 |
2009/06/09 | 820 | 832 | 805 | 824 | 29,000 |
2009/06/08 | 754 | 789 | 754 | 780 | 7,600 |
2009/06/05 | 740 | 768 | 739 | 754 | 12,300 |
2009/06/04 | 732 | 737 | 710 | 733 | 6,600 |
2009/06/03 | 727 | 729 | 718 | 726 | 4,900 |
2009/06/02 | 726 | 727 | 716 | 719 | 4,100 |
2009/06/01 | 707 | 720 | 705 | 716 | 8,200 |
2009/05/29 | 721 | 721 | 696 | 701 | 7,600 |
2009/05/28 | 716 | 723 | 709 | 712 | 8,300 |
2009/05/27 | 716 | 716 | 705 | 710 | 4,500 |
2009/05/26 | 706 | 710 | 697 | 706 | 7,700 |
2009/05/25 | 688 | 707 | 678 | 697 | 24,700 |
2009/05/22 | 671 | 687 | 670 | 686 | 6,500 |
2009/05/21 | 661 | 679 | 661 | 670 | 3,600 |
2009/05/20 | 660 | 669 | 660 | 669 | 6,400 |
2009/05/19 | 671 | 678 | 666 | 677 | 3,800 |
2009/05/18 | 674 | 675 | 653 | 661 | 7,100 |
2009/05/15 | 678 | 688 | 676 | 681 | 2,900 |
2009/05/14 | 695 | 700 | 678 | 678 | 8,800 |
2009/05/13 | 692 | 705 | 692 | 705 | 4,700 |
2009/05/12 | 672 | 718 | 672 | 692 | 5,000 |
2009/05/11 | 680 | 685 | 677 | 679 | 2,900 |
2009/05/08 | 674 | 691 | 668 | 685 | 9,100 |
2009/05/07 | 676 | 697 | 676 | 683 | 13,200 |
2009/05/01 | 683 | 684 | 676 | 679 | 8,000 |
2009/04/30 | 667 | 685 | 667 | 677 | 5,800 |
2009/04/28 | 672 | 685 | 662 | 664 | 17,900 |
2009/04/27 | 673 | 673 | 657 | 658 | 11,500 |
2009/04/24 | 660 | 675 | 653 | 658 | 24,800 |
2009/04/23 | 633 | 650 | 633 | 650 | 5,100 |
2009/04/22 | 648 | 657 | 634 | 636 | 10,600 |
2009/04/21 | 631 | 650 | 622 | 648 | 9,900 |
2009/04/20 | 636 | 639 | 634 | 636 | 2,200 |
2009/04/17 | 642 | 646 | 641 | 643 | 3,300 |
2009/04/16 | 639 | 656 | 639 | 640 | 7,100 |
2009/04/15 | 624 | 635 | 622 | 630 | 9,000 |
2009/04/14 | 628 | 628 | 601 | 620 | 18,600 |
2009/04/13 | 641 | 641 | 619 | 626 | 5,300 |
2009/04/10 | 650 | 650 | 630 | 636 | 12,800 |
2009/04/09 | 650 | 662 | 644 | 649 | 13,400 |
2009/04/08 | 655 | 660 | 646 | 651 | 6,400 |
2009/04/07 | 668 | 679 | 664 | 664 | 7,000 |
2009/04/06 | 675 | 683 | 670 | 673 | 15,700 |
2009/04/03 | 658 | 666 | 657 | 665 | 11,500 |
2009/04/02 | 668 | 670 | 655 | 662 | 24,800 |
2009/04/01 | 674 | 674 | 651 | 669 | 9,600 |
2009/03/31 | 678 | 680 | 657 | 665 | 23,700 |
2009/03/30 | 707 | 712 | 682 | 682 | 10,600 |
2009/03/27 | 712 | 724 | 696 | 705 | 17,400 |
2009/03/26 | 695 | 709 | 684 | 704 | 13,600 |
2009/03/25 | 720 | 731 | 694 | 709 | 19,100 |
2009/03/24 | 742 | 752 | 683 | 710 | 28,200 |
2009/03/23 | 714 | 734 | 709 | 734 | 20,000 |
2009/03/19 | 728 | 728 | 704 | 707 | 7,700 |
2009/03/18 | 711 | 721 | 711 | 711 | 8,900 |
2009/03/17 | 736 | 745 | 721 | 721 | 6,500 |
2009/03/16 | 758 | 758 | 715 | 727 | 25,200 |
2009/03/13 | 710 | 770 | 710 | 730 | 39,800 |
2009/03/12 | 681 | 709 | 681 | 703 | 7,000 |
2009/03/11 | 699 | 705 | 691 | 691 | 7,200 |
2009/03/10 | 678 | 688 | 670 | 679 | 5,000 |
2009/03/09 | 699 | 699 | 673 | 688 | 5,800 |
2009/03/06 | 725 | 739 | 707 | 709 | 13,100 |
2009/03/05 | 730 | 744 | 719 | 730 | 12,800 |
2009/03/04 | 690 | 735 | 690 | 720 | 8,500 |
2009/03/03 | 696 | 703 | 695 | 698 | 5,100 |
2009/03/02 | 706 | 727 | 690 | 715 | 13,500 |
2009/02/27 | 776 | 778 | 730 | 730 | 17,900 |
2009/02/26 | 758 | 780 | 758 | 766 | 10,000 |
2009/02/25 | 730 | 750 | 730 | 748 | 13,100 |
2009/02/24 | 699 | 710 | 697 | 710 | 3,800 |
2009/02/23 | 701 | 711 | 691 | 697 | 6,000 |
2009/02/20 | 739 | 749 | 705 | 705 | 9,700 |
2009/02/19 | 734 | 737 | 722 | 729 | 6,600 |
2009/02/18 | 741 | 741 | 723 | 735 | 4,800 |
2009/02/17 | 749 | 750 | 742 | 742 | 3,500 |
2009/02/16 | 743 | 769 | 725 | 769 | 7,900 |
2009/02/13 | 720 | 776 | 720 | 723 | 11,000 |
2009/02/12 | 747 | 767 | 727 | 728 | 8,100 |
2009/02/10 | 800 | 809 | 777 | 777 | 9,300 |
2009/02/09 | 810 | 810 | 784 | 794 | 4,700 |
2009/02/06 | 794 | 815 | 788 | 810 | 9,200 |
2009/02/05 | 817 | 817 | 793 | 793 | 13,500 |
2009/02/04 | 778 | 817 | 760 | 817 | 14,100 |
2009/02/03 | 795 | 816 | 787 | 787 | 16,300 |
2009/02/02 | 806 | 828 | 806 | 818 | 13,600 |
2009/01/30 | 831 | 845 | 797 | 797 | 15,200 |
2009/01/29 | 854 | 854 | 839 | 841 | 10,300 |
2009/01/28 | 847 | 872 | 846 | 853 | 29,100 |
2009/01/27 | 835 | 855 | 835 | 845 | 26,300 |
2009/01/26 | 837 | 849 | 827 | 835 | 31,800 |
2009/01/23 | 818 | 870 | 813 | 827 | 19,500 |
2009/01/22 | 837 | 837 | 807 | 818 | 30,500 |
2009/01/21 | 836 | 849 | 818 | 825 | 31,900 |
2009/01/20 | 871 | 876 | 833 | 836 | 40,700 |
2009/01/19 | 878 | 888 | 856 | 871 | 22,800 |
2009/01/16 | 857 | 892 | 857 | 876 | 19,800 |
2009/01/15 | 870 | 895 | 855 | 855 | 37,000 |
2009/01/14 | 859 | 890 | 851 | 870 | 24,200 |
2009/01/13 | 921 | 921 | 850 | 851 | 35,200 |
2009/01/09 | 920 | 923 | 916 | 921 | 20,400 |
2009/01/08 | 912 | 919 | 912 | 916 | 34,200 |
2009/01/07 | 897 | 928 | 897 | 912 | 24,500 |
2009/01/06 | 876 | 896 | 870 | 894 | 10,100 |
2009/01/05 | 880 | 880 | 863 | 865 | 1,500 |