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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,350 | 1,350 | 1,315 | 1,324 | 7,500 |
| 2015/12/29 | 1,347 | 1,350 | 1,335 | 1,339 | 5,600 |
| 2015/12/28 | 1,319 | 1,347 | 1,312 | 1,347 | 9,900 |
| 2015/12/25 | 1,354 | 1,354 | 1,302 | 1,309 | 15,400 |
| 2015/12/24 | 1,400 | 1,400 | 1,350 | 1,354 | 30,100 |
| 2015/12/22 | 1,340 | 1,375 | 1,340 | 1,373 | 7,200 |
| 2015/12/21 | 1,356 | 1,367 | 1,320 | 1,340 | 17,800 |
| 2015/12/18 | 1,378 | 1,386 | 1,359 | 1,374 | 9,200 |
| 2015/12/17 | 1,397 | 1,397 | 1,373 | 1,378 | 15,300 |
| 2015/12/16 | 1,365 | 1,380 | 1,364 | 1,369 | 10,500 |
| 2015/12/15 | 1,380 | 1,385 | 1,363 | 1,363 | 4,900 |
| 2015/12/14 | 1,364 | 1,400 | 1,364 | 1,397 | 28,400 |
| 2015/12/11 | 1,400 | 1,400 | 1,391 | 1,400 | 67,100 |
| 2015/12/10 | 1,400 | 1,401 | 1,367 | 1,381 | 24,900 |
| 2015/12/09 | 1,435 | 1,440 | 1,411 | 1,429 | 21,700 |
| 2015/12/08 | 1,427 | 1,429 | 1,411 | 1,427 | 16,000 |
| 2015/12/07 | 1,419 | 1,429 | 1,415 | 1,421 | 16,300 |
| 2015/12/04 | 1,386 | 1,436 | 1,386 | 1,421 | 10,900 |
| 2015/12/03 | 1,410 | 1,420 | 1,404 | 1,415 | 9,200 |
| 2015/12/02 | 1,448 | 1,448 | 1,405 | 1,412 | 9,100 |
| 2015/12/01 | 1,441 | 1,443 | 1,430 | 1,443 | 2,100 |
| 2015/11/30 | 1,391 | 1,441 | 1,391 | 1,441 | 12,900 |
| 2015/11/27 | 1,427 | 1,430 | 1,414 | 1,419 | 3,100 |
| 2015/11/26 | 1,421 | 1,421 | 1,359 | 1,405 | 11,700 |
| 2015/11/25 | 1,440 | 1,440 | 1,380 | 1,406 | 17,500 |
| 2015/11/24 | 1,440 | 1,444 | 1,422 | 1,444 | 16,900 |
| 2015/11/20 | 1,400 | 1,444 | 1,395 | 1,419 | 30,000 |
| 2015/11/19 | 1,437 | 1,457 | 1,430 | 1,441 | 16,100 |
| 2015/11/18 | 1,455 | 1,455 | 1,429 | 1,437 | 7,000 |
| 2015/11/17 | 1,450 | 1,479 | 1,415 | 1,440 | 17,200 |
| 2015/11/16 | 1,442 | 1,456 | 1,429 | 1,449 | 10,600 |
| 2015/11/13 | 1,443 | 1,445 | 1,429 | 1,443 | 11,300 |
| 2015/11/12 | 1,437 | 1,450 | 1,433 | 1,448 | 8,800 |
| 2015/11/11 | 1,400 | 1,437 | 1,393 | 1,437 | 9,400 |
| 2015/11/10 | 1,410 | 1,410 | 1,400 | 1,405 | 8,900 |
| 2015/11/09 | 1,399 | 1,410 | 1,395 | 1,410 | 16,600 |
| 2015/11/06 | 1,375 | 1,395 | 1,375 | 1,395 | 3,500 |
| 2015/11/05 | 1,379 | 1,397 | 1,372 | 1,393 | 13,200 |
| 2015/11/04 | 1,352 | 1,370 | 1,352 | 1,360 | 4,100 |
| 2015/11/02 | 1,342 | 1,353 | 1,327 | 1,336 | 9,300 |
| 2015/10/30 | 1,363 | 1,378 | 1,351 | 1,366 | 7,400 |
| 2015/10/29 | 1,350 | 1,370 | 1,350 | 1,363 | 3,100 |
| 2015/10/28 | 1,370 | 1,381 | 1,350 | 1,359 | 6,700 |
| 2015/10/27 | 1,407 | 1,409 | 1,340 | 1,375 | 5,000 |
| 2015/10/26 | 1,409 | 1,417 | 1,380 | 1,407 | 7,100 |
| 2015/10/23 | 1,420 | 1,420 | 1,400 | 1,409 | 10,900 |
| 2015/10/22 | 1,413 | 1,413 | 1,378 | 1,405 | 8,400 |
| 2015/10/21 | 1,343 | 1,419 | 1,343 | 1,413 | 13,900 |
| 2015/10/20 | 1,338 | 1,355 | 1,338 | 1,349 | 5,000 |
| 2015/10/19 | 1,331 | 1,345 | 1,331 | 1,342 | 1,800 |
| 2015/10/16 | 1,345 | 1,350 | 1,340 | 1,344 | 5,500 |
| 2015/10/15 | 1,300 | 1,352 | 1,300 | 1,330 | 13,200 |
| 2015/10/14 | 1,317 | 1,344 | 1,271 | 1,303 | 8,600 |
| 2015/10/13 | 1,355 | 1,355 | 1,294 | 1,336 | 6,700 |
| 2015/10/09 | 1,314 | 1,360 | 1,303 | 1,355 | 8,500 |
| 2015/10/08 | 1,296 | 1,309 | 1,285 | 1,300 | 11,600 |
| 2015/10/07 | 1,289 | 1,315 | 1,282 | 1,302 | 10,700 |
| 2015/10/06 | 1,300 | 1,305 | 1,285 | 1,289 | 16,700 |
| 2015/10/05 | 1,294 | 1,294 | 1,260 | 1,285 | 7,700 |
| 2015/10/02 | 1,280 | 1,288 | 1,273 | 1,288 | 2,700 |
| 2015/10/01 | 1,286 | 1,294 | 1,272 | 1,292 | 7,200 |
| 2015/09/30 | 1,271 | 1,294 | 1,271 | 1,286 | 3,900 |
| 2015/09/29 | 1,272 | 1,282 | 1,254 | 1,255 | 12,600 |
| 2015/09/28 | 1,288 | 1,290 | 1,270 | 1,286 | 20,900 |
| 2015/09/25 | 1,263 | 1,298 | 1,263 | 1,290 | 14,700 |
| 2015/09/24 | 1,289 | 1,292 | 1,250 | 1,258 | 18,200 |
| 2015/09/18 | 1,299 | 1,299 | 1,281 | 1,289 | 7,300 |
| 2015/09/17 | 1,286 | 1,300 | 1,280 | 1,297 | 5,700 |
| 2015/09/16 | 1,289 | 1,296 | 1,275 | 1,285 | 5,500 |
| 2015/09/15 | 1,270 | 1,298 | 1,270 | 1,273 | 7,900 |
| 2015/09/14 | 1,276 | 1,286 | 1,266 | 1,269 | 4,300 |
| 2015/09/11 | 1,249 | 1,278 | 1,249 | 1,272 | 23,800 |
| 2015/09/10 | 1,315 | 1,317 | 1,234 | 1,257 | 15,100 |
| 2015/09/09 | 1,276 | 1,320 | 1,270 | 1,320 | 10,800 |
| 2015/09/08 | 1,240 | 1,264 | 1,230 | 1,234 | 7,800 |
| 2015/09/07 | 1,234 | 1,261 | 1,225 | 1,239 | 11,900 |
| 2015/09/04 | 1,276 | 1,279 | 1,239 | 1,245 | 14,200 |
| 2015/09/03 | 1,286 | 1,301 | 1,264 | 1,264 | 8,300 |
| 2015/09/02 | 1,275 | 1,301 | 1,272 | 1,280 | 15,700 |
| 2015/09/01 | 1,329 | 1,330 | 1,285 | 1,290 | 26,600 |
| 2015/08/31 | 1,304 | 1,344 | 1,304 | 1,323 | 6,800 |
| 2015/08/28 | 1,283 | 1,341 | 1,276 | 1,316 | 8,800 |
| 2015/08/27 | 1,250 | 1,267 | 1,250 | 1,253 | 10,300 |
| 2015/08/26 | 1,203 | 1,280 | 1,203 | 1,238 | 32,200 |
| 2015/08/25 | 1,224 | 1,287 | 1,201 | 1,203 | 22,100 |
| 2015/08/24 | 1,320 | 1,357 | 1,235 | 1,253 | 29,200 |
| 2015/08/21 | 1,365 | 1,378 | 1,350 | 1,350 | 12,800 |
| 2015/08/20 | 1,387 | 1,413 | 1,370 | 1,376 | 9,300 |
| 2015/08/19 | 1,410 | 1,410 | 1,398 | 1,400 | 7,700 |
| 2015/08/18 | 1,426 | 1,426 | 1,415 | 1,420 | 2,500 |
| 2015/08/17 | 1,422 | 1,426 | 1,410 | 1,424 | 5,700 |
| 2015/08/14 | 1,418 | 1,427 | 1,416 | 1,421 | 5,900 |
| 2015/08/13 | 1,395 | 1,428 | 1,384 | 1,423 | 11,000 |
| 2015/08/12 | 1,420 | 1,448 | 1,397 | 1,404 | 13,800 |
| 2015/08/11 | 1,439 | 1,451 | 1,425 | 1,431 | 8,800 |
| 2015/08/10 | 1,422 | 1,440 | 1,392 | 1,437 | 35,800 |
| 2015/08/07 | 1,416 | 1,434 | 1,410 | 1,417 | 11,500 |
| 2015/08/06 | 1,410 | 1,428 | 1,400 | 1,414 | 13,500 |
| 2015/08/05 | 1,392 | 1,424 | 1,383 | 1,406 | 8,100 |
| 2015/08/04 | 1,393 | 1,398 | 1,379 | 1,398 | 9,600 |
| 2015/08/03 | 1,370 | 1,408 | 1,363 | 1,400 | 14,500 |
| 2015/07/31 | 1,388 | 1,410 | 1,333 | 1,402 | 11,700 |
| 2015/07/30 | 1,386 | 1,409 | 1,386 | 1,391 | 10,600 |
| 2015/07/29 | 1,395 | 1,397 | 1,376 | 1,388 | 13,100 |
| 2015/07/28 | 1,398 | 1,407 | 1,396 | 1,398 | 14,100 |
| 2015/07/27 | 1,410 | 1,443 | 1,403 | 1,404 | 13,700 |
| 2015/07/24 | 1,437 | 1,439 | 1,415 | 1,420 | 11,400 |
| 2015/07/23 | 1,429 | 1,438 | 1,408 | 1,435 | 11,000 |
| 2015/07/22 | 1,417 | 1,420 | 1,413 | 1,413 | 5,900 |
| 2015/07/21 | 1,447 | 1,447 | 1,422 | 1,428 | 8,300 |
| 2015/07/17 | 1,441 | 1,446 | 1,431 | 1,439 | 10,900 |
| 2015/07/16 | 1,432 | 1,450 | 1,421 | 1,437 | 14,700 |
| 2015/07/15 | 1,415 | 1,429 | 1,414 | 1,426 | 19,200 |
| 2015/07/14 | 1,379 | 1,407 | 1,373 | 1,405 | 11,000 |
| 2015/07/13 | 1,356 | 1,365 | 1,351 | 1,360 | 16,800 |
| 2015/07/10 | 1,361 | 1,372 | 1,351 | 1,358 | 13,300 |
| 2015/07/09 | 1,354 | 1,375 | 1,290 | 1,360 | 17,900 |
| 2015/07/08 | 1,410 | 1,411 | 1,380 | 1,380 | 27,000 |
| 2015/07/07 | 1,419 | 1,423 | 1,401 | 1,412 | 12,000 |
| 2015/07/06 | 1,415 | 1,417 | 1,402 | 1,406 | 21,300 |
| 2015/07/03 | 1,427 | 1,429 | 1,417 | 1,419 | 10,900 |
| 2015/07/02 | 1,423 | 1,434 | 1,423 | 1,427 | 4,700 |
| 2015/07/01 | 1,422 | 1,430 | 1,411 | 1,418 | 16,600 |
| 2015/06/30 | 1,413 | 1,435 | 1,413 | 1,427 | 12,500 |
| 2015/06/29 | 1,422 | 1,431 | 1,417 | 1,417 | 17,600 |
| 2015/06/26 | 1,450 | 1,472 | 1,439 | 1,446 | 12,900 |
| 2015/06/25 | 1,462 | 1,462 | 1,444 | 1,444 | 17,600 |
| 2015/06/24 | 1,461 | 1,477 | 1,450 | 1,467 | 30,900 |
| 2015/06/23 | 1,426 | 1,455 | 1,426 | 1,452 | 18,000 |
| 2015/06/22 | 1,416 | 1,432 | 1,416 | 1,426 | 25,800 |
| 2015/06/19 | 1,409 | 1,421 | 1,408 | 1,416 | 19,700 |
| 2015/06/18 | 1,416 | 1,419 | 1,404 | 1,406 | 21,900 |
| 2015/06/17 | 1,450 | 1,451 | 1,420 | 1,425 | 15,800 |
| 2015/06/16 | 1,454 | 1,462 | 1,450 | 1,450 | 12,100 |
| 2015/06/15 | 1,459 | 1,473 | 1,455 | 1,459 | 14,300 |
| 2015/06/12 | 1,463 | 1,485 | 1,463 | 1,467 | 35,700 |
| 2015/06/11 | 1,458 | 1,477 | 1,458 | 1,475 | 7,100 |
| 2015/06/10 | 1,455 | 1,487 | 1,455 | 1,458 | 14,000 |
| 2015/06/09 | 1,494 | 1,499 | 1,455 | 1,455 | 28,000 |
| 2015/06/08 | 1,500 | 1,506 | 1,478 | 1,491 | 29,500 |
| 2015/06/05 | 1,452 | 1,479 | 1,449 | 1,477 | 20,100 |
| 2015/06/04 | 1,448 | 1,463 | 1,443 | 1,461 | 17,000 |
| 2015/06/03 | 1,431 | 1,448 | 1,431 | 1,439 | 7,700 |
| 2015/06/02 | 1,432 | 1,435 | 1,423 | 1,431 | 7,100 |
| 2015/06/01 | 1,408 | 1,447 | 1,405 | 1,433 | 11,300 |
| 2015/05/29 | 1,434 | 1,462 | 1,423 | 1,431 | 14,600 |
| 2015/05/28 | 1,440 | 1,467 | 1,429 | 1,434 | 14,600 |
| 2015/05/27 | 1,410 | 1,437 | 1,410 | 1,428 | 22,400 |
| 2015/05/26 | 1,405 | 1,424 | 1,405 | 1,412 | 20,500 |
| 2015/05/25 | 1,410 | 1,428 | 1,401 | 1,404 | 28,600 |
| 2015/05/22 | 1,419 | 1,419 | 1,400 | 1,408 | 19,800 |
| 2015/05/21 | 1,421 | 1,430 | 1,400 | 1,405 | 25,600 |
| 2015/05/20 | 1,417 | 1,424 | 1,403 | 1,422 | 35,000 |
| 2015/05/19 | 1,400 | 1,410 | 1,396 | 1,400 | 28,000 |
| 2015/05/18 | 1,400 | 1,406 | 1,396 | 1,400 | 30,300 |
| 2015/05/15 | 1,400 | 1,420 | 1,398 | 1,399 | 43,900 |
| 2015/05/14 | 1,448 | 1,455 | 1,390 | 1,397 | 63,900 |
| 2015/05/13 | 1,447 | 1,475 | 1,447 | 1,459 | 15,800 |
| 2015/05/12 | 1,455 | 1,474 | 1,443 | 1,466 | 11,600 |
| 2015/05/11 | 1,449 | 1,472 | 1,446 | 1,450 | 18,100 |
| 2015/05/08 | 1,427 | 1,441 | 1,420 | 1,422 | 28,100 |
| 2015/05/07 | 1,448 | 1,455 | 1,425 | 1,433 | 19,000 |
| 2015/05/01 | 1,432 | 1,450 | 1,412 | 1,438 | 35,100 |
| 2015/04/30 | 1,446 | 1,463 | 1,425 | 1,450 | 39,000 |
| 2015/04/28 | 1,440 | 1,479 | 1,440 | 1,453 | 24,500 |
| 2015/04/27 | 1,468 | 1,476 | 1,443 | 1,450 | 19,900 |
| 2015/04/24 | 1,476 | 1,478 | 1,454 | 1,468 | 26,100 |
| 2015/04/23 | 1,472 | 1,484 | 1,465 | 1,468 | 14,300 |
| 2015/04/22 | 1,474 | 1,474 | 1,455 | 1,465 | 10,100 |
| 2015/04/21 | 1,446 | 1,463 | 1,441 | 1,455 | 24,800 |
| 2015/04/20 | 1,450 | 1,450 | 1,421 | 1,426 | 14,800 |
| 2015/04/17 | 1,464 | 1,468 | 1,451 | 1,453 | 19,600 |
| 2015/04/16 | 1,478 | 1,481 | 1,464 | 1,479 | 10,800 |
| 2015/04/15 | 1,480 | 1,484 | 1,467 | 1,478 | 14,600 |
| 2015/04/14 | 1,480 | 1,484 | 1,469 | 1,480 | 16,600 |
| 2015/04/13 | 1,481 | 1,497 | 1,470 | 1,485 | 8,700 |
| 2015/04/10 | 1,480 | 1,488 | 1,452 | 1,473 | 23,100 |
| 2015/04/09 | 1,490 | 1,490 | 1,466 | 1,475 | 18,300 |
| 2015/04/08 | 1,490 | 1,499 | 1,484 | 1,484 | 11,400 |
| 2015/04/07 | 1,474 | 1,488 | 1,474 | 1,478 | 15,800 |
| 2015/04/06 | 1,486 | 1,487 | 1,475 | 1,478 | 9,000 |
| 2015/04/03 | 1,492 | 1,500 | 1,470 | 1,487 | 14,000 |
| 2015/04/02 | 1,449 | 1,492 | 1,449 | 1,478 | 18,300 |
| 2015/04/01 | 1,481 | 1,490 | 1,449 | 1,458 | 33,600 |
| 2015/03/31 | 1,528 | 1,545 | 1,484 | 1,504 | 38,800 |
| 2015/03/30 | 1,491 | 1,514 | 1,459 | 1,509 | 27,600 |
| 2015/03/27 | 1,580 | 1,600 | 1,492 | 1,500 | 39,200 |
| 2015/03/27 | 1 -> 1.20 分割 | ||||
| 2015/03/26 | 1,816 | 1,820 | 1,803 | 1,811 | 23,800 |
| 2015/03/25 | 1,816 | 1,816 | 1,800 | 1,813 | 27,600 |
| 2015/03/24 | 1,817 | 1,818 | 1,800 | 1,816 | 23,300 |
| 2015/03/23 | 1,791 | 1,813 | 1,791 | 1,813 | 21,900 |
| 2015/03/20 | 1,788 | 1,805 | 1,781 | 1,790 | 24,600 |
| 2015/03/19 | 1,792 | 1,799 | 1,770 | 1,788 | 31,500 |
| 2015/03/18 | 1,806 | 1,815 | 1,801 | 1,803 | 16,100 |
| 2015/03/17 | 1,819 | 1,819 | 1,793 | 1,811 | 18,900 |
| 2015/03/16 | 1,794 | 1,820 | 1,792 | 1,800 | 21,900 |
| 2015/03/13 | 1,791 | 1,800 | 1,774 | 1,794 | 45,200 |
| 2015/03/12 | 1,735 | 1,763 | 1,735 | 1,759 | 13,500 |
| 2015/03/11 | 1,727 | 1,738 | 1,717 | 1,733 | 21,200 |
| 2015/03/10 | 1,730 | 1,745 | 1,728 | 1,732 | 11,900 |
| 2015/03/09 | 1,720 | 1,748 | 1,711 | 1,730 | 15,700 |
| 2015/03/06 | 1,720 | 1,734 | 1,705 | 1,727 | 23,200 |
| 2015/03/05 | 1,726 | 1,743 | 1,711 | 1,719 | 31,300 |
| 2015/03/04 | 1,788 | 1,799 | 1,724 | 1,742 | 43,300 |
| 2015/03/03 | 1,820 | 1,833 | 1,806 | 1,806 | 26,400 |
| 2015/03/02 | 1,800 | 1,830 | 1,800 | 1,813 | 20,900 |
| 2015/02/27 | 1,805 | 1,820 | 1,796 | 1,810 | 21,400 |
| 2015/02/26 | 1,800 | 1,828 | 1,798 | 1,817 | 22,200 |
| 2015/02/25 | 1,830 | 1,830 | 1,807 | 1,813 | 17,800 |
| 2015/02/24 | 1,820 | 1,849 | 1,797 | 1,817 | 64,400 |
| 2015/02/23 | 1,799 | 1,847 | 1,794 | 1,835 | 51,500 |
| 2015/02/20 | 1,750 | 1,787 | 1,746 | 1,784 | 36,700 |
| 2015/02/19 | 1,730 | 1,755 | 1,730 | 1,753 | 30,000 |
| 2015/02/18 | 1,747 | 1,759 | 1,724 | 1,730 | 49,700 |
| 2015/02/17 | 1,730 | 1,745 | 1,720 | 1,731 | 33,100 |
| 2015/02/16 | 1,692 | 1,737 | 1,692 | 1,720 | 49,900 |
| 2015/02/13 | 1,693 | 1,713 | 1,680 | 1,685 | 28,200 |
| 2015/02/12 | 1,629 | 1,696 | 1,598 | 1,676 | 44,800 |
| 2015/02/10 | 1,621 | 1,629 | 1,616 | 1,626 | 11,800 |
| 2015/02/09 | 1,620 | 1,640 | 1,620 | 1,621 | 26,400 |
| 2015/02/06 | 1,621 | 1,625 | 1,617 | 1,619 | 13,600 |
| 2015/02/05 | 1,630 | 1,646 | 1,610 | 1,621 | 17,600 |
| 2015/02/04 | 1,633 | 1,649 | 1,631 | 1,646 | 19,400 |
| 2015/02/03 | 1,641 | 1,641 | 1,608 | 1,612 | 44,100 |
| 2015/02/02 | 1,639 | 1,643 | 1,630 | 1,632 | 42,100 |
| 2015/01/30 | 1,631 | 1,644 | 1,629 | 1,631 | 36,400 |
| 2015/01/29 | 1,619 | 1,624 | 1,608 | 1,608 | 18,100 |
| 2015/01/28 | 1,620 | 1,634 | 1,616 | 1,618 | 26,500 |
| 2015/01/27 | 1,639 | 1,642 | 1,620 | 1,639 | 8,100 |
| 2015/01/26 | 1,602 | 1,632 | 1,602 | 1,620 | 10,600 |
| 2015/01/23 | 1,609 | 1,640 | 1,609 | 1,615 | 33,200 |
| 2015/01/22 | 1,621 | 1,621 | 1,585 | 1,602 | 18,300 |
| 2015/01/21 | 1,622 | 1,626 | 1,594 | 1,609 | 18,500 |
| 2015/01/20 | 1,606 | 1,620 | 1,586 | 1,620 | 20,300 |
| 2015/01/19 | 1,580 | 1,606 | 1,575 | 1,592 | 22,400 |
| 2015/01/16 | 1,570 | 1,576 | 1,531 | 1,566 | 27,600 |
| 2015/01/15 | 1,580 | 1,604 | 1,566 | 1,598 | 28,800 |
| 2015/01/14 | 1,623 | 1,624 | 1,576 | 1,588 | 36,900 |
| 2015/01/13 | 1,639 | 1,641 | 1,605 | 1,623 | 14,500 |
| 2015/01/09 | 1,647 | 1,659 | 1,633 | 1,639 | 24,600 |
| 2015/01/08 | 1,634 | 1,657 | 1,634 | 1,647 | 6,300 |
| 2015/01/07 | 1,631 | 1,660 | 1,628 | 1,630 | 26,200 |
| 2015/01/06 | 1,661 | 1,680 | 1,624 | 1,635 | 27,200 |
| 2015/01/05 | 1,730 | 1,750 | 1,679 | 1,684 | 32,500 |