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 |
---|---|---|---|---|---|
2011/12/30 | 708 | 714 | 701 | 714 | 2,200 |
2011/12/29 | 711 | 711 | 695 | 698 | 4,800 |
2011/12/28 | 707 | 713 | 706 | 711 | 4,200 |
2011/12/27 | 721 | 723 | 711 | 716 | 2,500 |
2011/12/26 | 734 | 737 | 728 | 728 | 4,300 |
2011/12/22 | 733 | 733 | 724 | 728 | 24,800 |
2011/12/21 | 723 | 737 | 713 | 726 | 32,200 |
2011/12/20 | 681 | 688 | 677 | 688 | 12,400 |
2011/12/19 | 672 | 676 | 665 | 676 | 6,500 |
2011/12/16 | 684 | 684 | 666 | 677 | 16,400 |
2011/12/15 | 690 | 690 | 683 | 686 | 9,200 |
2011/12/14 | 696 | 699 | 691 | 693 | 6,000 |
2011/12/13 | 690 | 705 | 688 | 703 | 15,700 |
2011/12/12 | 678 | 699 | 673 | 698 | 16,400 |
2011/12/09 | 680 | 682 | 672 | 681 | 50,400 |
2011/12/08 | 648 | 670 | 645 | 670 | 41,300 |
2011/12/07 | 616 | 650 | 615 | 638 | 19,900 |
2011/12/06 | 609 | 621 | 609 | 617 | 21,600 |
2011/12/05 | 600 | 610 | 598 | 609 | 13,000 |
2011/12/02 | 602 | 603 | 596 | 601 | 17,600 |
2011/12/01 | 591 | 605 | 591 | 603 | 12,400 |
2011/11/30 | 597 | 604 | 561 | 587 | 14,300 |
2011/11/29 | 597 | 607 | 590 | 607 | 8,300 |
2011/11/28 | 586 | 596 | 586 | 591 | 3,600 |
2011/11/25 | 584 | 593 | 576 | 586 | 18,500 |
2011/11/24 | 577 | 579 | 570 | 574 | 18,200 |
2011/11/22 | 555 | 580 | 555 | 580 | 21,600 |
2011/11/21 | 565 | 569 | 561 | 562 | 9,600 |
2011/11/18 | 567 | 568 | 559 | 562 | 10,500 |
2011/11/17 | 575 | 583 | 568 | 573 | 9,100 |
2011/11/16 | 574 | 577 | 574 | 575 | 4,100 |
2011/11/15 | 576 | 584 | 574 | 582 | 5,800 |
2011/11/14 | 580 | 584 | 577 | 584 | 4,400 |
2011/11/11 | 576 | 579 | 574 | 578 | 5,700 |
2011/11/10 | 585 | 596 | 575 | 586 | 5,000 |
2011/11/09 | 579 | 599 | 579 | 599 | 6,000 |
2011/11/08 | 592 | 600 | 574 | 578 | 8,900 |
2011/11/07 | 602 | 602 | 590 | 596 | 7,900 |
2011/11/04 | 605 | 606 | 598 | 601 | 14,300 |
2011/11/02 | 610 | 611 | 591 | 599 | 17,200 |
2011/11/01 | 620 | 623 | 610 | 611 | 10,700 |
2011/10/31 | 629 | 637 | 628 | 633 | 8,600 |
2011/10/28 | 627 | 638 | 620 | 620 | 18,900 |
2011/10/27 | 609 | 615 | 602 | 609 | 13,500 |
2011/10/26 | 617 | 617 | 605 | 609 | 5,700 |
2011/10/25 | 649 | 649 | 625 | 626 | 12,700 |
2011/10/24 | 620 | 644 | 614 | 644 | 15,200 |
2011/10/21 | 606 | 608 | 602 | 608 | 6,100 |
2011/10/20 | 610 | 610 | 604 | 608 | 7,900 |
2011/10/19 | 613 | 615 | 610 | 611 | 5,300 |
2011/10/18 | 613 | 616 | 608 | 612 | 4,900 |
2011/10/17 | 614 | 628 | 611 | 619 | 4,800 |
2011/10/14 | 610 | 612 | 606 | 606 | 6,200 |
2011/10/13 | 619 | 621 | 610 | 616 | 14,300 |
2011/10/12 | 612 | 620 | 609 | 611 | 8,100 |
2011/10/11 | 615 | 620 | 601 | 612 | 6,600 |
2011/10/07 | 610 | 618 | 608 | 611 | 4,200 |
2011/10/06 | 601 | 622 | 601 | 612 | 4,500 |
2011/10/05 | 636 | 636 | 606 | 606 | 7,600 |
2011/10/04 | 649 | 649 | 632 | 640 | 2,700 |
2011/10/03 | 670 | 670 | 647 | 649 | 7,900 |
2011/09/30 | 695 | 695 | 678 | 680 | 4,000 |
2011/09/29 | 660 | 692 | 651 | 692 | 9,200 |
2011/09/28 | 645 | 660 | 645 | 660 | 10,100 |
2011/09/27 | 639 | 654 | 636 | 654 | 9,000 |
2011/09/26 | 647 | 647 | 636 | 638 | 5,500 |
2011/09/22 | 652 | 653 | 637 | 649 | 13,900 |
2011/09/21 | 654 | 664 | 652 | 652 | 13,400 |
2011/09/20 | 654 | 659 | 653 | 654 | 4,900 |
2011/09/16 | 655 | 660 | 653 | 659 | 10,500 |
2011/09/15 | 649 | 659 | 649 | 655 | 4,700 |
2011/09/14 | 672 | 672 | 646 | 649 | 6,200 |
2011/09/13 | 665 | 668 | 664 | 665 | 12,700 |
2011/09/12 | 676 | 676 | 656 | 665 | 6,100 |
2011/09/09 | 677 | 684 | 676 | 683 | 15,300 |
2011/09/08 | 682 | 693 | 680 | 684 | 12,100 |
2011/09/07 | 691 | 691 | 681 | 682 | 5,100 |
2011/09/06 | 687 | 692 | 683 | 691 | 6,600 |
2011/09/05 | 691 | 695 | 690 | 692 | 2,100 |
2011/09/02 | 697 | 702 | 695 | 700 | 4,700 |
2011/09/01 | 702 | 703 | 701 | 702 | 5,300 |
2011/08/31 | 699 | 702 | 693 | 702 | 9,000 |
2011/08/30 | 708 | 708 | 696 | 705 | 9,200 |
2011/08/29 | 713 | 715 | 697 | 708 | 6,000 |
2011/08/26 | 706 | 711 | 700 | 709 | 5,400 |
2011/08/25 | 722 | 725 | 711 | 711 | 13,700 |
2011/08/24 | 721 | 722 | 705 | 707 | 12,000 |
2011/08/23 | 699 | 706 | 694 | 706 | 8,900 |
2011/08/22 | 684 | 695 | 684 | 691 | 6,300 |
2011/08/19 | 687 | 702 | 684 | 686 | 10,100 |
2011/08/18 | 701 | 705 | 696 | 697 | 4,400 |
2011/08/17 | 703 | 703 | 694 | 700 | 2,600 |
2011/08/16 | 699 | 704 | 690 | 703 | 6,900 |
2011/08/15 | 709 | 711 | 697 | 699 | 3,400 |
2011/08/12 | 708 | 713 | 693 | 699 | 6,000 |
2011/08/11 | 697 | 723 | 697 | 709 | 9,100 |
2011/08/10 | 719 | 722 | 703 | 703 | 6,400 |
2011/08/09 | 687 | 717 | 675 | 708 | 12,300 |
2011/08/08 | 691 | 722 | 691 | 702 | 13,800 |
2011/08/05 | 670 | 720 | 666 | 706 | 15,200 |
2011/08/04 | 723 | 740 | 720 | 720 | 6,500 |
2011/08/03 | 730 | 731 | 721 | 721 | 10,200 |
2011/08/02 | 741 | 742 | 736 | 739 | 3,500 |
2011/08/01 | 755 | 762 | 734 | 747 | 11,700 |
2011/07/29 | 763 | 773 | 753 | 753 | 10,500 |
2011/07/28 | 783 | 783 | 765 | 768 | 8,900 |
2011/07/27 | 760 | 788 | 760 | 785 | 29,700 |
2011/07/26 | 759 | 767 | 756 | 763 | 10,100 |
2011/07/25 | 782 | 786 | 761 | 766 | 16,600 |
2011/07/22 | 792 | 792 | 778 | 786 | 19,800 |
2011/07/21 | 798 | 798 | 785 | 789 | 13,600 |
2011/07/20 | 794 | 805 | 794 | 797 | 3,300 |
2011/07/19 | 790 | 805 | 783 | 792 | 11,000 |
2011/07/15 | 789 | 798 | 780 | 798 | 15,700 |
2011/07/14 | 803 | 803 | 788 | 792 | 10,600 |
2011/07/13 | 784 | 799 | 784 | 799 | 7,800 |
2011/07/12 | 786 | 802 | 786 | 794 | 9,600 |
2011/07/11 | 800 | 805 | 798 | 800 | 9,000 |
2011/07/08 | 811 | 814 | 807 | 810 | 9,500 |
2011/07/07 | 811 | 815 | 808 | 811 | 11,900 |
2011/07/06 | 806 | 812 | 798 | 812 | 7,200 |
2011/07/05 | 811 | 815 | 804 | 805 | 12,000 |
2011/07/04 | 812 | 813 | 809 | 812 | 9,600 |
2011/07/01 | 810 | 811 | 800 | 805 | 12,000 |
2011/06/30 | 800 | 802 | 790 | 799 | 5,400 |
2011/06/29 | 790 | 796 | 786 | 796 | 4,100 |
2011/06/28 | 781 | 794 | 781 | 786 | 2,700 |
2011/06/27 | 784 | 789 | 782 | 782 | 9,600 |
2011/06/24 | 813 | 815 | 788 | 790 | 32,600 |
2011/06/23 | 798 | 810 | 793 | 810 | 25,900 |
2011/06/22 | 785 | 800 | 785 | 800 | 14,000 |
2011/06/21 | 787 | 787 | 770 | 784 | 23,800 |
2011/06/20 | 771 | 787 | 770 | 787 | 13,000 |
2011/06/17 | 773 | 775 | 767 | 770 | 10,200 |
2011/06/16 | 786 | 786 | 772 | 772 | 6,500 |
2011/06/15 | 779 | 790 | 775 | 788 | 20,200 |
2011/06/14 | 744 | 772 | 741 | 772 | 33,500 |
2011/06/13 | 737 | 746 | 731 | 743 | 8,400 |
2011/06/10 | 739 | 745 | 735 | 735 | 25,300 |
2011/06/09 | 726 | 739 | 720 | 730 | 26,000 |
2011/06/08 | 714 | 729 | 709 | 729 | 35,400 |
2011/06/07 | 721 | 729 | 702 | 702 | 41,300 |
2011/06/06 | 728 | 730 | 721 | 728 | 13,800 |
2011/06/03 | 732 | 741 | 718 | 728 | 17,200 |
2011/06/02 | 729 | 737 | 720 | 731 | 11,700 |
2011/06/01 | 748 | 748 | 738 | 741 | 13,700 |
2011/05/31 | 738 | 748 | 737 | 748 | 10,000 |
2011/05/30 | 741 | 741 | 722 | 733 | 5,000 |
2011/05/27 | 730 | 748 | 716 | 741 | 20,100 |
2011/05/26 | 725 | 743 | 715 | 725 | 20,400 |
2011/05/25 | 719 | 731 | 700 | 728 | 29,500 |
2011/05/24 | 707 | 713 | 703 | 711 | 16,400 |
2011/05/23 | 702 | 715 | 701 | 706 | 16,100 |
2011/05/20 | 701 | 718 | 701 | 708 | 16,100 |
2011/05/19 | 732 | 742 | 684 | 692 | 76,900 |
2011/05/18 | 721 | 741 | 721 | 733 | 18,300 |
2011/05/17 | 731 | 732 | 718 | 728 | 23,100 |
2011/05/16 | 741 | 752 | 737 | 743 | 20,600 |
2011/05/13 | 770 | 770 | 741 | 745 | 25,200 |
2011/05/12 | 767 | 789 | 765 | 770 | 33,500 |
2011/05/11 | 800 | 800 | 771 | 771 | 22,100 |
2011/05/10 | 802 | 804 | 763 | 799 | 23,000 |
2011/05/09 | 814 | 855 | 803 | 804 | 56,300 |
2011/05/06 | 770 | 780 | 763 | 778 | 4,600 |
2011/05/02 | 783 | 783 | 776 | 780 | 3,700 |
2011/04/28 | 772 | 786 | 772 | 783 | 7,800 |
2011/04/27 | 771 | 786 | 771 | 783 | 5,700 |
2011/04/26 | 781 | 781 | 770 | 774 | 7,800 |
2011/04/25 | 783 | 788 | 771 | 775 | 10,200 |
2011/04/22 | 788 | 788 | 772 | 775 | 14,400 |
2011/04/21 | 771 | 783 | 770 | 783 | 13,700 |
2011/04/20 | 772 | 779 | 768 | 771 | 9,400 |
2011/04/19 | 770 | 775 | 767 | 773 | 7,700 |
2011/04/18 | 774 | 774 | 769 | 774 | 9,400 |
2011/04/15 | 783 | 784 | 769 | 770 | 16,700 |
2011/04/14 | 770 | 783 | 765 | 783 | 10,800 |
2011/04/13 | 768 | 775 | 764 | 773 | 13,200 |
2011/04/12 | 772 | 775 | 760 | 772 | 16,100 |
2011/04/11 | 779 | 780 | 772 | 780 | 9,500 |
2011/04/08 | 770 | 792 | 751 | 789 | 14,200 |
2011/04/07 | 778 | 789 | 771 | 775 | 26,100 |
2011/04/06 | 797 | 797 | 775 | 787 | 17,700 |
2011/04/05 | 785 | 798 | 785 | 791 | 15,400 |
2011/04/04 | 781 | 796 | 780 | 788 | 20,900 |
2011/04/01 | 814 | 814 | 782 | 782 | 10,500 |
2011/03/31 | 786 | 815 | 785 | 815 | 36,700 |
2011/03/30 | 765 | 786 | 756 | 786 | 28,100 |
2011/03/29 | 770 | 790 | 760 | 773 | 36,000 |
2011/03/28 | 758 | 784 | 758 | 784 | 21,500 |
2011/03/25 | 770 | 770 | 743 | 758 | 25,900 |
2011/03/24 | 718 | 759 | 718 | 750 | 53,800 |
2011/03/23 | 689 | 707 | 683 | 703 | 33,300 |
2011/03/22 | 665 | 700 | 665 | 684 | 21,400 |
2011/03/18 | 612 | 640 | 610 | 640 | 27,200 |
2011/03/17 | 584 | 607 | 579 | 602 | 35,400 |
2011/03/16 | 600 | 628 | 591 | 616 | 37,100 |
2011/03/15 | 650 | 650 | 560 | 590 | 26,500 |
2011/03/14 | 700 | 700 | 660 | 660 | 16,100 |
2011/03/11 | 743 | 748 | 720 | 736 | 38,300 |
2011/03/10 | 758 | 766 | 753 | 756 | 16,700 |
2011/03/09 | 769 | 782 | 757 | 757 | 18,100 |
2011/03/08 | 791 | 791 | 770 | 774 | 15,900 |
2011/03/07 | 774 | 796 | 763 | 796 | 27,900 |
2011/03/04 | 773 | 780 | 769 | 774 | 15,400 |
2011/03/03 | 766 | 782 | 766 | 773 | 7,700 |
2011/03/02 | 789 | 789 | 763 | 763 | 18,800 |
2011/03/01 | 789 | 795 | 778 | 790 | 11,100 |
2011/02/28 | 762 | 787 | 734 | 785 | 18,500 |
2011/02/25 | 775 | 777 | 762 | 766 | 15,100 |
2011/02/24 | 791 | 791 | 767 | 774 | 19,500 |
2011/02/23 | 779 | 796 | 779 | 785 | 17,000 |
2011/02/22 | 803 | 803 | 776 | 792 | 16,100 |
2011/02/21 | 775 | 813 | 770 | 813 | 39,100 |
2011/02/18 | 780 | 780 | 774 | 778 | 19,600 |
2011/02/17 | 774 | 779 | 771 | 778 | 12,600 |
2011/02/16 | 780 | 783 | 775 | 775 | 12,900 |
2011/02/15 | 779 | 780 | 774 | 777 | 13,700 |
2011/02/14 | 771 | 779 | 769 | 775 | 10,200 |
2011/02/10 | 766 | 774 | 765 | 769 | 8,100 |
2011/02/09 | 773 | 773 | 762 | 769 | 7,600 |
2011/02/08 | 765 | 772 | 765 | 770 | 11,800 |
2011/02/07 | 778 | 780 | 760 | 760 | 22,300 |
2011/02/04 | 754 | 777 | 750 | 757 | 22,000 |
2011/02/03 | 739 | 758 | 737 | 750 | 20,800 |
2011/02/02 | 737 | 739 | 728 | 734 | 17,100 |
2011/02/01 | 727 | 740 | 726 | 727 | 10,800 |
2011/01/31 | 725 | 740 | 714 | 727 | 15,800 |
2011/01/28 | 730 | 730 | 714 | 726 | 24,300 |
2011/01/27 | 722 | 731 | 722 | 730 | 10,400 |
2011/01/26 | 723 | 727 | 721 | 722 | 11,400 |
2011/01/25 | 729 | 729 | 719 | 727 | 15,900 |
2011/01/24 | 717 | 725 | 711 | 725 | 15,500 |
2011/01/21 | 730 | 730 | 709 | 713 | 25,700 |
2011/01/20 | 725 | 730 | 721 | 724 | 11,500 |
2011/01/19 | 740 | 740 | 724 | 735 | 14,200 |
2011/01/18 | 730 | 740 | 729 | 735 | 13,100 |
2011/01/17 | 724 | 727 | 720 | 725 | 8,300 |
2011/01/14 | 723 | 726 | 718 | 723 | 12,900 |
2011/01/13 | 734 | 734 | 722 | 723 | 18,700 |
2011/01/12 | 748 | 750 | 734 | 734 | 21,800 |
2011/01/11 | 728 | 741 | 724 | 741 | 23,000 |
2011/01/07 | 722 | 732 | 715 | 729 | 14,300 |
2011/01/06 | 715 | 729 | 715 | 728 | 11,100 |
2011/01/05 | 712 | 716 | 706 | 715 | 16,900 |
2011/01/04 | 695 | 714 | 691 | 711 | 23,100 |