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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,657 | 1,727 | 1,617 | 1,715 | 41,100 |
| 2014/12/29 | 1,659 | 1,660 | 1,640 | 1,646 | 17,600 |
| 2014/12/26 | 1,659 | 1,659 | 1,644 | 1,650 | 10,200 |
| 2014/12/25 | 1,645 | 1,659 | 1,632 | 1,659 | 14,300 |
| 2014/12/24 | 1,670 | 1,675 | 1,624 | 1,638 | 34,300 |
| 2014/12/22 | 1,641 | 1,662 | 1,641 | 1,655 | 26,400 |
| 2014/12/19 | 1,605 | 1,638 | 1,605 | 1,638 | 28,700 |
| 2014/12/18 | 1,560 | 1,630 | 1,532 | 1,586 | 28,800 |
| 2014/12/17 | 1,524 | 1,570 | 1,524 | 1,559 | 23,600 |
| 2014/12/16 | 1,559 | 1,559 | 1,518 | 1,530 | 27,700 |
| 2014/12/15 | 1,510 | 1,589 | 1,500 | 1,551 | 63,800 |
| 2014/12/12 | 1,480 | 1,560 | 1,450 | 1,450 | 29,100 |
| 2014/12/11 | 1,506 | 1,511 | 1,484 | 1,495 | 12,500 |
| 2014/12/10 | 1,522 | 1,545 | 1,519 | 1,525 | 15,900 |
| 2014/12/09 | 1,609 | 1,609 | 1,521 | 1,521 | 20,800 |
| 2014/12/08 | 1,648 | 1,648 | 1,596 | 1,600 | 27,800 |
| 2014/12/05 | 1,600 | 1,617 | 1,531 | 1,617 | 17,200 |
| 2014/12/04 | 1,608 | 1,618 | 1,593 | 1,609 | 11,900 |
| 2014/12/03 | 1,595 | 1,607 | 1,590 | 1,592 | 20,900 |
| 2014/12/02 | 1,521 | 1,589 | 1,515 | 1,586 | 33,400 |
| 2014/12/01 | 1,521 | 1,526 | 1,510 | 1,521 | 9,800 |
| 2014/11/28 | 1,500 | 1,528 | 1,500 | 1,521 | 12,000 |
| 2014/11/27 | 1,502 | 1,529 | 1,500 | 1,500 | 17,900 |
| 2014/11/26 | 1,500 | 1,522 | 1,500 | 1,517 | 16,300 |
| 2014/11/25 | 1,527 | 1,529 | 1,498 | 1,500 | 13,100 |
| 2014/11/21 | 1,510 | 1,525 | 1,493 | 1,512 | 31,000 |
| 2014/11/20 | 1,471 | 1,504 | 1,471 | 1,501 | 12,500 |
| 2014/11/19 | 1,500 | 1,510 | 1,466 | 1,470 | 26,100 |
| 2014/11/18 | 1,427 | 1,496 | 1,427 | 1,491 | 12,500 |
| 2014/11/17 | 1,487 | 1,496 | 1,426 | 1,427 | 20,000 |
| 2014/11/14 | 1,500 | 1,505 | 1,486 | 1,504 | 33,200 |
| 2014/11/13 | 1,460 | 1,499 | 1,405 | 1,492 | 13,200 |
| 2014/11/12 | 1,467 | 1,499 | 1,457 | 1,462 | 10,400 |
| 2014/11/11 | 1,463 | 1,475 | 1,455 | 1,472 | 15,500 |
| 2014/11/10 | 1,460 | 1,466 | 1,459 | 1,463 | 4,000 |
| 2014/11/07 | 1,450 | 1,478 | 1,400 | 1,466 | 11,700 |
| 2014/11/06 | 1,439 | 1,468 | 1,420 | 1,434 | 11,000 |
| 2014/11/05 | 1,420 | 1,427 | 1,364 | 1,424 | 63,500 |
| 2014/11/04 | 1,463 | 1,463 | 1,400 | 1,420 | 62,600 |
| 2014/10/31 | 1,399 | 1,410 | 1,372 | 1,403 | 27,300 |
| 2014/10/30 | 1,366 | 1,384 | 1,363 | 1,372 | 13,200 |
| 2014/10/29 | 1,339 | 1,385 | 1,339 | 1,378 | 11,600 |
| 2014/10/28 | 1,343 | 1,362 | 1,322 | 1,344 | 5,600 |
| 2014/10/27 | 1,340 | 1,363 | 1,336 | 1,356 | 3,500 |
| 2014/10/24 | 1,355 | 1,400 | 1,335 | 1,335 | 8,700 |
| 2014/10/23 | 1,340 | 1,340 | 1,325 | 1,328 | 7,200 |
| 2014/10/22 | 1,301 | 1,336 | 1,301 | 1,335 | 7,800 |
| 2014/10/21 | 1,320 | 1,320 | 1,284 | 1,287 | 9,300 |
| 2014/10/20 | 1,289 | 1,319 | 1,286 | 1,319 | 12,000 |
| 2014/10/17 | 1,295 | 1,304 | 1,200 | 1,241 | 30,400 |
| 2014/10/16 | 1,300 | 1,310 | 1,291 | 1,294 | 14,400 |
| 2014/10/15 | 1,312 | 1,341 | 1,312 | 1,333 | 12,200 |
| 2014/10/14 | 1,304 | 1,335 | 1,271 | 1,308 | 25,600 |
| 2014/10/10 | 1,367 | 1,372 | 1,360 | 1,364 | 19,200 |
| 2014/10/09 | 1,440 | 1,450 | 1,393 | 1,395 | 14,000 |
| 2014/10/08 | 1,429 | 1,500 | 1,429 | 1,445 | 15,600 |
| 2014/10/07 | 1,460 | 1,492 | 1,460 | 1,476 | 16,100 |
| 2014/10/06 | 1,450 | 1,492 | 1,450 | 1,480 | 10,800 |
| 2014/10/03 | 1,421 | 1,450 | 1,421 | 1,441 | 5,000 |
| 2014/10/02 | 1,465 | 1,485 | 1,426 | 1,430 | 17,100 |
| 2014/10/01 | 1,508 | 1,508 | 1,485 | 1,485 | 6,100 |
| 2014/09/30 | 1,503 | 1,512 | 1,485 | 1,493 | 9,900 |
| 2014/09/29 | 1,506 | 1,529 | 1,502 | 1,512 | 6,500 |
| 2014/09/26 | 1,531 | 1,533 | 1,515 | 1,516 | 19,100 |
| 2014/09/25 | 1,500 | 1,580 | 1,500 | 1,580 | 28,200 |
| 2014/09/24 | 1,503 | 1,505 | 1,495 | 1,499 | 6,200 |
| 2014/09/22 | 1,505 | 1,507 | 1,477 | 1,503 | 9,500 |
| 2014/09/19 | 1,515 | 1,518 | 1,492 | 1,516 | 20,400 |
| 2014/09/18 | 1,498 | 1,515 | 1,487 | 1,515 | 18,300 |
| 2014/09/17 | 1,527 | 1,527 | 1,478 | 1,496 | 13,000 |
| 2014/09/16 | 1,517 | 1,533 | 1,504 | 1,521 | 19,600 |
| 2014/09/12 | 1,530 | 1,533 | 1,526 | 1,532 | 28,000 |
| 2014/09/11 | 1,561 | 1,561 | 1,500 | 1,531 | 14,300 |
| 2014/09/10 | 1,511 | 1,541 | 1,505 | 1,540 | 42,700 |
| 2014/09/09 | 1,505 | 1,512 | 1,505 | 1,509 | 8,800 |
| 2014/09/08 | 1,499 | 1,510 | 1,488 | 1,506 | 14,300 |
| 2014/09/05 | 1,510 | 1,510 | 1,495 | 1,497 | 5,700 |
| 2014/09/04 | 1,514 | 1,514 | 1,492 | 1,502 | 16,500 |
| 2014/09/03 | 1,500 | 1,515 | 1,497 | 1,510 | 20,600 |
| 2014/09/02 | 1,496 | 1,510 | 1,496 | 1,502 | 26,000 |
| 2014/09/01 | 1,479 | 1,494 | 1,477 | 1,492 | 13,300 |
| 2014/08/29 | 1,470 | 1,494 | 1,470 | 1,491 | 30,700 |
| 2014/08/28 | 1,473 | 1,500 | 1,470 | 1,491 | 55,200 |
| 2014/08/27 | 1,430 | 1,474 | 1,430 | 1,471 | 38,800 |
| 2014/08/26 | 1,420 | 1,428 | 1,415 | 1,427 | 27,900 |
| 2014/08/25 | 1,412 | 1,415 | 1,394 | 1,415 | 14,600 |
| 2014/08/22 | 1,420 | 1,420 | 1,374 | 1,395 | 17,100 |
| 2014/08/21 | 1,411 | 1,418 | 1,399 | 1,418 | 10,700 |
| 2014/08/20 | 1,400 | 1,420 | 1,395 | 1,418 | 29,100 |
| 2014/08/19 | 1,400 | 1,408 | 1,395 | 1,400 | 9,300 |
| 2014/08/18 | 1,387 | 1,400 | 1,387 | 1,392 | 3,400 |
| 2014/08/15 | 1,387 | 1,400 | 1,376 | 1,397 | 5,000 |
| 2014/08/14 | 1,361 | 1,400 | 1,361 | 1,387 | 11,200 |
| 2014/08/13 | 1,369 | 1,398 | 1,365 | 1,379 | 8,500 |
| 2014/08/12 | 1,386 | 1,386 | 1,354 | 1,369 | 7,800 |
| 2014/08/11 | 1,339 | 1,395 | 1,339 | 1,375 | 12,700 |
| 2014/08/08 | 1,342 | 1,346 | 1,310 | 1,320 | 14,800 |
| 2014/08/07 | 1,353 | 1,356 | 1,336 | 1,351 | 9,200 |
| 2014/08/06 | 1,363 | 1,368 | 1,337 | 1,341 | 15,500 |
| 2014/08/05 | 1,385 | 1,400 | 1,339 | 1,346 | 11,000 |
| 2014/08/04 | 1,371 | 1,387 | 1,369 | 1,376 | 12,100 |
| 2014/08/01 | 1,388 | 1,414 | 1,367 | 1,390 | 17,800 |
| 2014/07/31 | 1,400 | 1,425 | 1,395 | 1,402 | 18,000 |
| 2014/07/30 | 1,415 | 1,417 | 1,400 | 1,409 | 14,900 |
| 2014/07/29 | 1,405 | 1,420 | 1,353 | 1,418 | 20,200 |
| 2014/07/28 | 1,401 | 1,410 | 1,398 | 1,402 | 12,200 |
| 2014/07/25 | 1,409 | 1,410 | 1,396 | 1,405 | 18,500 |
| 2014/07/24 | 1,406 | 1,406 | 1,351 | 1,403 | 19,400 |
| 2014/07/23 | 1,400 | 1,402 | 1,389 | 1,400 | 10,300 |
| 2014/07/22 | 1,396 | 1,403 | 1,336 | 1,400 | 11,900 |
| 2014/07/18 | 1,370 | 1,399 | 1,370 | 1,386 | 13,200 |
| 2014/07/17 | 1,395 | 1,403 | 1,394 | 1,400 | 12,300 |
| 2014/07/16 | 1,400 | 1,407 | 1,396 | 1,400 | 35,600 |
| 2014/07/15 | 1,405 | 1,425 | 1,405 | 1,416 | 22,200 |
| 2014/07/14 | 1,405 | 1,410 | 1,396 | 1,409 | 11,500 |
| 2014/07/11 | 1,385 | 1,420 | 1,385 | 1,414 | 38,900 |
| 2014/07/10 | 1,411 | 1,417 | 1,406 | 1,409 | 32,300 |
| 2014/07/09 | 1,401 | 1,417 | 1,393 | 1,411 | 41,300 |
| 2014/07/08 | 1,395 | 1,431 | 1,385 | 1,417 | 87,500 |
| 2014/07/07 | 1,380 | 1,401 | 1,373 | 1,385 | 39,600 |
| 2014/07/04 | 1,340 | 1,395 | 1,322 | 1,387 | 68,700 |
| 2014/07/03 | 1,320 | 1,339 | 1,313 | 1,322 | 48,800 |
| 2014/07/02 | 1,285 | 1,326 | 1,283 | 1,303 | 62,500 |
| 2014/07/01 | 1,260 | 1,296 | 1,260 | 1,285 | 37,400 |
| 2014/06/30 | 1,240 | 1,263 | 1,230 | 1,260 | 38,400 |
| 2014/06/27 | 1,233 | 1,245 | 1,218 | 1,227 | 29,500 |
| 2014/06/26 | 1,235 | 1,248 | 1,214 | 1,226 | 41,600 |
| 2014/06/25 | 1,264 | 1,278 | 1,241 | 1,245 | 45,600 |
| 2014/06/24 | 1,250 | 1,264 | 1,240 | 1,263 | 42,000 |
| 2014/06/23 | 1,221 | 1,247 | 1,221 | 1,243 | 43,500 |
| 2014/06/20 | 1,220 | 1,232 | 1,212 | 1,225 | 28,100 |
| 2014/06/19 | 1,203 | 1,221 | 1,196 | 1,221 | 23,200 |
| 2014/06/18 | 1,222 | 1,223 | 1,188 | 1,193 | 80,100 |
| 2014/06/17 | 1,210 | 1,227 | 1,207 | 1,225 | 48,700 |
| 2014/06/16 | 1,231 | 1,231 | 1,192 | 1,194 | 57,500 |
| 2014/06/13 | 1,219 | 1,235 | 1,219 | 1,233 | 38,500 |
| 2014/06/12 | 1,233 | 1,235 | 1,212 | 1,219 | 17,500 |
| 2014/06/11 | 1,227 | 1,235 | 1,214 | 1,233 | 17,300 |
| 2014/06/10 | 1,220 | 1,238 | 1,215 | 1,227 | 17,300 |
| 2014/06/09 | 1,250 | 1,254 | 1,210 | 1,220 | 70,400 |
| 2014/06/06 | 1,247 | 1,248 | 1,227 | 1,245 | 26,200 |
| 2014/06/05 | 1,234 | 1,244 | 1,223 | 1,243 | 25,800 |
| 2014/06/04 | 1,216 | 1,237 | 1,209 | 1,236 | 37,900 |
| 2014/06/03 | 1,206 | 1,212 | 1,186 | 1,207 | 18,700 |
| 2014/06/02 | 1,193 | 1,209 | 1,181 | 1,184 | 37,300 |
| 2014/05/30 | 1,207 | 1,225 | 1,184 | 1,187 | 39,300 |
| 2014/05/29 | 1,201 | 1,225 | 1,193 | 1,205 | 17,300 |
| 2014/05/28 | 1,217 | 1,226 | 1,201 | 1,203 | 21,400 |
| 2014/05/27 | 1,219 | 1,227 | 1,215 | 1,217 | 9,300 |
| 2014/05/26 | 1,204 | 1,226 | 1,204 | 1,219 | 23,200 |
| 2014/05/23 | 1,223 | 1,234 | 1,180 | 1,204 | 53,000 |
| 2014/05/22 | 1,198 | 1,215 | 1,184 | 1,213 | 27,600 |
| 2014/05/21 | 1,143 | 1,184 | 1,140 | 1,180 | 43,400 |
| 2014/05/20 | 1,167 | 1,169 | 1,140 | 1,143 | 10,600 |
| 2014/05/19 | 1,160 | 1,200 | 1,147 | 1,149 | 18,700 |
| 2014/05/16 | 1,166 | 1,178 | 1,144 | 1,151 | 37,200 |
| 2014/05/15 | 1,200 | 1,204 | 1,176 | 1,190 | 30,900 |
| 2014/05/14 | 1,181 | 1,197 | 1,168 | 1,185 | 33,500 |
| 2014/05/13 | 1,235 | 1,274 | 1,163 | 1,167 | 64,100 |
| 2014/05/12 | 1,280 | 1,287 | 1,170 | 1,215 | 46,800 |
| 2014/05/09 | 1,298 | 1,313 | 1,250 | 1,283 | 30,700 |
| 2014/05/08 | 1,299 | 1,311 | 1,273 | 1,298 | 22,600 |
| 2014/05/07 | 1,345 | 1,345 | 1,298 | 1,301 | 18,800 |
| 2014/05/02 | 1,371 | 1,371 | 1,349 | 1,361 | 10,300 |
| 2014/05/01 | 1,354 | 1,379 | 1,351 | 1,371 | 17,700 |
| 2014/04/30 | 1,353 | 1,377 | 1,340 | 1,366 | 45,800 |
| 2014/04/28 | 1,340 | 1,340 | 1,306 | 1,323 | 32,200 |
| 2014/04/25 | 1,322 | 1,368 | 1,320 | 1,333 | 23,700 |
| 2014/04/24 | 1,397 | 1,407 | 1,318 | 1,333 | 43,900 |
| 2014/04/23 | 1,355 | 1,388 | 1,341 | 1,378 | 38,000 |
| 2014/04/22 | 1,367 | 1,381 | 1,351 | 1,351 | 15,700 |
| 2014/04/21 | 1,355 | 1,386 | 1,349 | 1,358 | 34,100 |
| 2014/04/18 | 1,359 | 1,361 | 1,339 | 1,360 | 16,200 |
| 2014/04/17 | 1,355 | 1,367 | 1,350 | 1,350 | 28,000 |
| 2014/04/16 | 1,343 | 1,358 | 1,340 | 1,345 | 36,200 |
| 2014/04/15 | 1,340 | 1,389 | 1,340 | 1,355 | 52,200 |
| 2014/04/14 | 1,303 | 1,408 | 1,303 | 1,337 | 44,500 |
| 2014/04/11 | 1,296 | 1,326 | 1,282 | 1,316 | 27,800 |
| 2014/04/10 | 1,319 | 1,348 | 1,312 | 1,317 | 43,800 |
| 2014/04/09 | 1,312 | 1,323 | 1,305 | 1,309 | 34,200 |
| 2014/04/08 | 1,348 | 1,354 | 1,326 | 1,338 | 23,000 |
| 2014/04/07 | 1,359 | 1,378 | 1,336 | 1,358 | 30,800 |
| 2014/04/04 | 1,366 | 1,382 | 1,362 | 1,378 | 24,800 |
| 2014/04/03 | 1,378 | 1,395 | 1,364 | 1,382 | 64,100 |
| 2014/04/02 | 1,391 | 1,409 | 1,365 | 1,386 | 67,700 |
| 2014/04/01 | 1,393 | 1,414 | 1,373 | 1,391 | 82,000 |
| 2014/03/31 | 1,382 | 1,394 | 1,373 | 1,393 | 115,800 |
| 2014/03/28 | 1,399 | 1,400 | 1,331 | 1,371 | 109,300 |
| 2014/03/27 | 1,317 | 1,358 | 1,305 | 1,355 | 153,000 |
| 2014/03/26 | 1,280 | 1,320 | 1,280 | 1,320 | 150,600 |
| 2014/03/25 | 1,274 | 1,294 | 1,269 | 1,277 | 77,100 |
| 2014/03/24 | 1,220 | 1,258 | 1,220 | 1,249 | 51,100 |
| 2014/03/20 | 1,217 | 1,228 | 1,202 | 1,215 | 36,500 |
| 2014/03/19 | 1,231 | 1,231 | 1,207 | 1,217 | 19,000 |
| 2014/03/18 | 1,204 | 1,239 | 1,202 | 1,231 | 25,800 |
| 2014/03/17 | 1,206 | 1,224 | 1,198 | 1,201 | 20,800 |
| 2014/03/14 | 1,220 | 1,237 | 1,164 | 1,221 | 58,100 |
| 2014/03/13 | 1,248 | 1,268 | 1,245 | 1,262 | 25,300 |
| 2014/03/12 | 1,260 | 1,265 | 1,247 | 1,256 | 22,900 |
| 2014/03/11 | 1,272 | 1,295 | 1,253 | 1,268 | 101,400 |
| 2014/03/10 | 1,270 | 1,279 | 1,260 | 1,264 | 60,300 |
| 2014/03/07 | 1,271 | 1,285 | 1,266 | 1,269 | 128,200 |
| 2014/03/06 | 1,280 | 1,302 | 1,262 | 1,270 | 425,400 |
| 2014/03/05 | 1,285 | 1,300 | 1,265 | 1,281 | 55,300 |
| 2014/03/04 | 1,296 | 1,307 | 1,290 | 1,293 | 51,400 |
| 2014/03/03 | 1,313 | 1,331 | 1,302 | 1,310 | 34,900 |
| 2014/02/28 | 1,294 | 1,330 | 1,294 | 1,327 | 59,200 |
| 2014/02/27 | 1,289 | 1,329 | 1,283 | 1,306 | 168,900 |
| 2014/02/26 | 1,287 | 1,298 | 1,284 | 1,285 | 128,500 |
| 2014/02/25 | 1,286 | 1,296 | 1,279 | 1,287 | 57,900 |
| 2014/02/24 | 1,303 | 1,311 | 1,260 | 1,288 | 66,300 |
| 2014/02/21 | 1,256 | 1,306 | 1,256 | 1,302 | 56,200 |
| 2014/02/20 | 1,286 | 1,290 | 1,273 | 1,276 | 27,400 |
| 2014/02/19 | 1,325 | 1,325 | 1,291 | 1,294 | 67,700 |
| 2014/02/18 | 1,314 | 1,348 | 1,297 | 1,341 | 20,800 |
| 2014/02/17 | 1,287 | 1,315 | 1,260 | 1,307 | 11,800 |
| 2014/02/14 | 1,299 | 1,315 | 1,248 | 1,287 | 17,800 |
| 2014/02/13 | 1,340 | 1,340 | 1,283 | 1,295 | 14,700 |
| 2014/02/12 | 1,320 | 1,348 | 1,305 | 1,345 | 15,000 |
| 2014/02/10 | 1,339 | 1,339 | 1,278 | 1,308 | 16,300 |
| 2014/02/07 | 1,272 | 1,328 | 1,270 | 1,297 | 19,800 |
| 2014/02/06 | 1,235 | 1,287 | 1,231 | 1,263 | 31,100 |
| 2014/02/05 | 1,200 | 1,236 | 1,200 | 1,234 | 25,700 |
| 2014/02/04 | 1,300 | 1,300 | 1,137 | 1,153 | 38,000 |
| 2014/02/03 | 1,339 | 1,342 | 1,304 | 1,311 | 23,700 |
| 2014/01/31 | 1,335 | 1,365 | 1,304 | 1,339 | 36,500 |
| 2014/01/30 | 1,333 | 1,333 | 1,300 | 1,305 | 23,200 |
| 2014/01/29 | 1,326 | 1,374 | 1,314 | 1,370 | 24,500 |
| 2014/01/28 | 1,292 | 1,358 | 1,292 | 1,296 | 23,500 |
| 2014/01/27 | 1,283 | 1,317 | 1,283 | 1,284 | 22,100 |
| 2014/01/24 | 1,333 | 1,368 | 1,300 | 1,333 | 24,900 |
| 2014/01/23 | 1,400 | 1,400 | 1,370 | 1,372 | 20,600 |
| 2014/01/22 | 1,400 | 1,400 | 1,387 | 1,400 | 14,200 |
| 2014/01/21 | 1,400 | 1,410 | 1,380 | 1,387 | 15,600 |
| 2014/01/20 | 1,399 | 1,402 | 1,396 | 1,399 | 12,200 |
| 2014/01/17 | 1,416 | 1,416 | 1,394 | 1,408 | 16,200 |
| 2014/01/16 | 1,380 | 1,420 | 1,380 | 1,415 | 50,000 |
| 2014/01/15 | 1,333 | 1,363 | 1,301 | 1,342 | 22,700 |
| 2014/01/14 | 1,309 | 1,336 | 1,284 | 1,317 | 20,700 |
| 2014/01/10 | 1,347 | 1,348 | 1,319 | 1,339 | 23,300 |
| 2014/01/09 | 1,340 | 1,350 | 1,331 | 1,340 | 26,900 |
| 2014/01/08 | 1,356 | 1,370 | 1,339 | 1,370 | 18,300 |
| 2014/01/07 | 1,379 | 1,379 | 1,311 | 1,335 | 20,800 |
| 2014/01/06 | 1,393 | 1,393 | 1,364 | 1,377 | 13,300 |