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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,100 | 2,130 | 2,005 | 2,029 | 313,200 |
| 2017/12/28 | 1,929 | 1,932 | 1,911 | 1,919 | 13,300 |
| 2017/12/27 | 1,937 | 1,941 | 1,931 | 1,939 | 8,700 |
| 2017/12/26 | 1,954 | 1,956 | 1,934 | 1,937 | 9,200 |
| 2017/12/25 | 1,955 | 1,964 | 1,942 | 1,943 | 18,600 |
| 2017/12/22 | 1,951 | 1,960 | 1,933 | 1,959 | 22,500 |
| 2017/12/21 | 1,968 | 1,968 | 1,941 | 1,960 | 20,100 |
| 2017/12/20 | 1,936 | 1,968 | 1,936 | 1,968 | 12,000 |
| 2017/12/19 | 1,920 | 1,960 | 1,915 | 1,941 | 29,200 |
| 2017/12/18 | 1,893 | 1,915 | 1,890 | 1,912 | 17,900 |
| 2017/12/15 | 1,900 | 1,900 | 1,870 | 1,886 | 21,600 |
| 2017/12/14 | 1,874 | 1,902 | 1,873 | 1,901 | 13,600 |
| 2017/12/13 | 1,904 | 1,908 | 1,888 | 1,888 | 16,400 |
| 2017/12/12 | 1,925 | 1,939 | 1,904 | 1,910 | 15,600 |
| 2017/12/11 | 1,935 | 1,935 | 1,907 | 1,922 | 11,500 |
| 2017/12/08 | 1,891 | 1,944 | 1,891 | 1,932 | 29,700 |
| 2017/12/07 | 1,898 | 1,933 | 1,898 | 1,931 | 30,600 |
| 2017/12/06 | 1,897 | 1,905 | 1,880 | 1,880 | 18,400 |
| 2017/12/05 | 1,891 | 1,907 | 1,871 | 1,896 | 22,300 |
| 2017/12/04 | 1,921 | 1,930 | 1,896 | 1,897 | 23,900 |
| 2017/12/01 | 1,885 | 1,934 | 1,880 | 1,920 | 46,800 |
| 2017/11/30 | 1,898 | 1,900 | 1,871 | 1,887 | 20,200 |
| 2017/11/29 | 1,881 | 1,923 | 1,870 | 1,901 | 18,300 |
| 2017/11/28 | 1,866 | 1,891 | 1,858 | 1,881 | 11,500 |
| 2017/11/27 | 1,861 | 1,881 | 1,858 | 1,868 | 18,200 |
| 2017/11/24 | 1,852 | 1,864 | 1,846 | 1,858 | 11,700 |
| 2017/11/22 | 1,868 | 1,868 | 1,848 | 1,852 | 18,300 |
| 2017/11/21 | 1,899 | 1,905 | 1,857 | 1,857 | 27,200 |
| 2017/11/20 | 1,839 | 1,878 | 1,839 | 1,866 | 18,200 |
| 2017/11/17 | 1,880 | 1,885 | 1,830 | 1,838 | 20,500 |
| 2017/11/16 | 1,822 | 1,895 | 1,822 | 1,880 | 20,400 |
| 2017/11/15 | 1,876 | 1,881 | 1,830 | 1,833 | 37,100 |
| 2017/11/14 | 1,942 | 1,946 | 1,889 | 1,891 | 40,500 |
| 2017/11/13 | 2,000 | 2,000 | 1,937 | 1,939 | 19,700 |
| 2017/11/10 | 1,960 | 1,988 | 1,960 | 1,965 | 12,000 |
| 2017/11/09 | 1,980 | 2,004 | 1,960 | 1,989 | 41,200 |
| 2017/11/08 | 1,914 | 1,971 | 1,909 | 1,967 | 47,400 |
| 2017/11/07 | 1,856 | 1,928 | 1,856 | 1,900 | 46,100 |
| 2017/11/06 | 1,926 | 1,937 | 1,910 | 1,924 | 21,400 |
| 2017/11/02 | 1,945 | 1,945 | 1,919 | 1,926 | 20,400 |
| 2017/11/01 | 1,930 | 1,944 | 1,921 | 1,942 | 18,100 |
| 2017/10/31 | 1,881 | 1,929 | 1,873 | 1,920 | 29,900 |
| 2017/10/30 | 1,876 | 1,887 | 1,868 | 1,881 | 35,500 |
| 2017/10/27 | 1,848 | 1,873 | 1,844 | 1,871 | 21,400 |
| 2017/10/26 | 1,884 | 1,892 | 1,823 | 1,829 | 30,800 |
| 2017/10/25 | 1,898 | 1,916 | 1,887 | 1,894 | 44,500 |
| 2017/10/24 | 1,877 | 1,900 | 1,867 | 1,898 | 30,700 |
| 2017/10/23 | 1,866 | 1,883 | 1,860 | 1,883 | 21,200 |
| 2017/10/20 | 1,852 | 1,877 | 1,841 | 1,858 | 24,400 |
| 2017/10/19 | 1,854 | 1,865 | 1,836 | 1,851 | 18,200 |
| 2017/10/18 | 1,868 | 1,873 | 1,849 | 1,867 | 22,000 |
| 2017/10/17 | 1,881 | 1,881 | 1,853 | 1,863 | 14,000 |
| 2017/10/16 | 1,879 | 1,887 | 1,868 | 1,875 | 21,600 |
| 2017/10/13 | 1,870 | 1,870 | 1,849 | 1,866 | 21,600 |
| 2017/10/12 | 1,822 | 1,870 | 1,822 | 1,860 | 29,800 |
| 2017/10/11 | 1,816 | 1,819 | 1,802 | 1,819 | 12,400 |
| 2017/10/10 | 1,814 | 1,821 | 1,802 | 1,817 | 25,400 |
| 2017/10/06 | 1,809 | 1,820 | 1,802 | 1,817 | 14,600 |
| 2017/10/05 | 1,817 | 1,823 | 1,810 | 1,821 | 17,400 |
| 2017/10/04 | 1,814 | 1,818 | 1,803 | 1,815 | 7,300 |
| 2017/10/03 | 1,815 | 1,819 | 1,801 | 1,810 | 14,700 |
| 2017/10/02 | 1,819 | 1,828 | 1,800 | 1,805 | 24,100 |
| 2017/09/29 | 1,780 | 1,814 | 1,779 | 1,814 | 23,000 |
| 2017/09/28 | 1,785 | 1,802 | 1,772 | 1,800 | 21,500 |
| 2017/09/27 | 1,780 | 1,795 | 1,768 | 1,795 | 11,600 |
| 2017/09/26 | 1,744 | 1,795 | 1,744 | 1,790 | 35,700 |
| 2017/09/25 | 1,734 | 1,757 | 1,721 | 1,747 | 24,300 |
| 2017/09/22 | 1,757 | 1,757 | 1,715 | 1,734 | 21,500 |
| 2017/09/21 | 1,750 | 1,760 | 1,715 | 1,751 | 23,400 |
| 2017/09/20 | 1,704 | 1,747 | 1,703 | 1,739 | 25,000 |
| 2017/09/19 | 1,710 | 1,720 | 1,696 | 1,719 | 23,400 |
| 2017/09/15 | 1,678 | 1,706 | 1,678 | 1,696 | 13,000 |
| 2017/09/14 | 1,710 | 1,710 | 1,682 | 1,695 | 19,000 |
| 2017/09/13 | 1,695 | 1,702 | 1,678 | 1,700 | 11,400 |
| 2017/09/12 | 1,659 | 1,690 | 1,659 | 1,686 | 16,600 |
| 2017/09/11 | 1,659 | 1,669 | 1,629 | 1,659 | 14,500 |
| 2017/09/08 | 1,660 | 1,660 | 1,642 | 1,642 | 14,400 |
| 2017/09/07 | 1,664 | 1,664 | 1,642 | 1,660 | 12,400 |
| 2017/09/06 | 1,609 | 1,628 | 1,601 | 1,624 | 17,500 |
| 2017/09/05 | 1,673 | 1,678 | 1,619 | 1,622 | 31,000 |
| 2017/09/04 | 1,692 | 1,697 | 1,652 | 1,654 | 25,700 |
| 2017/09/01 | 1,695 | 1,704 | 1,665 | 1,702 | 25,100 |
| 2017/08/31 | 1,647 | 1,688 | 1,647 | 1,679 | 25,400 |
| 2017/08/30 | 1,635 | 1,646 | 1,623 | 1,639 | 20,300 |
| 2017/08/29 | 1,591 | 1,637 | 1,591 | 1,633 | 25,700 |
| 2017/08/28 | 1,602 | 1,609 | 1,592 | 1,599 | 11,100 |
| 2017/08/25 | 1,585 | 1,604 | 1,585 | 1,601 | 21,300 |
| 2017/08/24 | 1,579 | 1,591 | 1,571 | 1,585 | 17,000 |
| 2017/08/23 | 1,583 | 1,597 | 1,571 | 1,579 | 28,100 |
| 2017/08/22 | 1,576 | 1,589 | 1,570 | 1,585 | 15,700 |
| 2017/08/21 | 1,602 | 1,613 | 1,562 | 1,564 | 36,900 |
| 2017/08/18 | 1,615 | 1,621 | 1,596 | 1,600 | 24,300 |
| 2017/08/17 | 1,635 | 1,635 | 1,615 | 1,619 | 9,700 |
| 2017/08/16 | 1,645 | 1,645 | 1,630 | 1,630 | 23,500 |
| 2017/08/15 | 1,617 | 1,649 | 1,617 | 1,645 | 29,900 |
| 2017/08/14 | 1,603 | 1,630 | 1,603 | 1,619 | 29,300 |
| 2017/08/10 | 1,624 | 1,631 | 1,614 | 1,627 | 22,200 |
| 2017/08/09 | 1,631 | 1,637 | 1,605 | 1,620 | 25,000 |
| 2017/08/08 | 1,592 | 1,632 | 1,572 | 1,631 | 33,100 |
| 2017/08/07 | 1,615 | 1,637 | 1,611 | 1,632 | 71,700 |
| 2017/08/04 | 1,590 | 1,619 | 1,573 | 1,614 | 38,400 |
| 2017/08/03 | 1,585 | 1,590 | 1,570 | 1,588 | 21,900 |
| 2017/08/02 | 1,563 | 1,588 | 1,560 | 1,585 | 15,500 |
| 2017/08/01 | 1,595 | 1,600 | 1,550 | 1,563 | 25,500 |
| 2017/07/31 | 1,601 | 1,616 | 1,591 | 1,595 | 29,600 |
| 2017/07/28 | 1,617 | 1,617 | 1,598 | 1,605 | 16,700 |
| 2017/07/27 | 1,628 | 1,639 | 1,612 | 1,619 | 35,300 |
| 2017/07/26 | 1,630 | 1,630 | 1,600 | 1,616 | 28,200 |
| 2017/07/25 | 1,643 | 1,668 | 1,625 | 1,635 | 66,700 |
| 2017/07/24 | 1,584 | 1,610 | 1,577 | 1,603 | 30,100 |
| 2017/07/21 | 1,575 | 1,585 | 1,574 | 1,583 | 21,200 |
| 2017/07/20 | 1,551 | 1,573 | 1,551 | 1,568 | 15,800 |
| 2017/07/19 | 1,541 | 1,556 | 1,535 | 1,544 | 10,100 |
| 2017/07/18 | 1,536 | 1,545 | 1,529 | 1,541 | 11,100 |
| 2017/07/14 | 1,541 | 1,546 | 1,534 | 1,536 | 5,700 |
| 2017/07/13 | 1,518 | 1,541 | 1,515 | 1,535 | 10,000 |
| 2017/07/12 | 1,526 | 1,546 | 1,491 | 1,518 | 16,800 |
| 2017/07/11 | 1,522 | 1,546 | 1,522 | 1,542 | 6,600 |
| 2017/07/10 | 1,529 | 1,541 | 1,524 | 1,524 | 13,000 |
| 2017/07/07 | 1,512 | 1,529 | 1,510 | 1,510 | 13,800 |
| 2017/07/06 | 1,515 | 1,533 | 1,514 | 1,528 | 11,300 |
| 2017/07/05 | 1,519 | 1,534 | 1,515 | 1,521 | 23,300 |
| 2017/07/04 | 1,541 | 1,544 | 1,508 | 1,508 | 15,900 |
| 2017/07/03 | 1,523 | 1,540 | 1,523 | 1,529 | 17,900 |
| 2017/06/30 | 1,536 | 1,540 | 1,522 | 1,528 | 17,100 |
| 2017/06/29 | 1,542 | 1,556 | 1,541 | 1,549 | 24,600 |
| 2017/06/28 | 1,544 | 1,557 | 1,534 | 1,534 | 26,400 |
| 2017/06/27 | 1,536 | 1,547 | 1,532 | 1,543 | 21,000 |
| 2017/06/26 | 1,525 | 1,546 | 1,520 | 1,536 | 10,600 |
| 2017/06/23 | 1,545 | 1,547 | 1,517 | 1,527 | 28,000 |
| 2017/06/22 | 1,510 | 1,539 | 1,505 | 1,537 | 49,000 |
| 2017/06/21 | 1,494 | 1,512 | 1,494 | 1,494 | 16,800 |
| 2017/06/20 | 1,472 | 1,512 | 1,472 | 1,504 | 35,200 |
| 2017/06/19 | 1,449 | 1,463 | 1,445 | 1,462 | 14,800 |
| 2017/06/16 | 1,433 | 1,446 | 1,429 | 1,436 | 35,200 |
| 2017/06/15 | 1,463 | 1,463 | 1,435 | 1,435 | 27,600 |
| 2017/06/14 | 1,481 | 1,487 | 1,464 | 1,464 | 14,600 |
| 2017/06/13 | 1,463 | 1,488 | 1,463 | 1,479 | 14,900 |
| 2017/06/12 | 1,480 | 1,480 | 1,468 | 1,470 | 7,300 |
| 2017/06/09 | 1,482 | 1,488 | 1,459 | 1,472 | 28,800 |
| 2017/06/08 | 1,492 | 1,497 | 1,481 | 1,482 | 19,800 |
| 2017/06/07 | 1,479 | 1,489 | 1,473 | 1,482 | 17,600 |
| 2017/06/06 | 1,486 | 1,492 | 1,467 | 1,474 | 11,300 |
| 2017/06/05 | 1,490 | 1,494 | 1,477 | 1,486 | 13,900 |
| 2017/06/02 | 1,452 | 1,480 | 1,450 | 1,477 | 28,400 |
| 2017/06/01 | 1,440 | 1,457 | 1,440 | 1,452 | 12,800 |
| 2017/05/31 | 1,455 | 1,457 | 1,429 | 1,431 | 11,900 |
| 2017/05/30 | 1,444 | 1,455 | 1,440 | 1,452 | 10,400 |
| 2017/05/29 | 1,437 | 1,450 | 1,435 | 1,444 | 7,700 |
| 2017/05/26 | 1,446 | 1,450 | 1,434 | 1,434 | 13,700 |
| 2017/05/25 | 1,475 | 1,475 | 1,429 | 1,441 | 39,700 |
| 2017/05/24 | 1,494 | 1,497 | 1,469 | 1,470 | 23,000 |
| 2017/05/23 | 1,500 | 1,502 | 1,477 | 1,481 | 24,000 |
| 2017/05/22 | 1,490 | 1,500 | 1,478 | 1,500 | 12,900 |
| 2017/05/19 | 1,463 | 1,483 | 1,455 | 1,482 | 14,900 |
| 2017/05/18 | 1,480 | 1,480 | 1,433 | 1,439 | 38,200 |
| 2017/05/17 | 1,501 | 1,504 | 1,487 | 1,489 | 15,800 |
| 2017/05/16 | 1,512 | 1,518 | 1,495 | 1,502 | 26,700 |
| 2017/05/15 | 1,581 | 1,581 | 1,502 | 1,503 | 50,900 |
| 2017/05/12 | 1,478 | 1,480 | 1,452 | 1,475 | 13,600 |
| 2017/05/11 | 1,461 | 1,481 | 1,455 | 1,479 | 13,000 |
| 2017/05/10 | 1,456 | 1,467 | 1,448 | 1,458 | 14,000 |
| 2017/05/09 | 1,450 | 1,460 | 1,435 | 1,456 | 18,700 |
| 2017/05/08 | 1,408 | 1,453 | 1,408 | 1,451 | 20,600 |
| 2017/05/02 | 1,384 | 1,405 | 1,384 | 1,402 | 14,800 |
| 2017/05/01 | 1,365 | 1,387 | 1,365 | 1,384 | 5,000 |
| 2017/04/28 | 1,373 | 1,373 | 1,360 | 1,365 | 8,900 |
| 2017/04/27 | 1,360 | 1,379 | 1,359 | 1,374 | 9,800 |
| 2017/04/26 | 1,360 | 1,375 | 1,353 | 1,370 | 6,800 |
| 2017/04/25 | 1,331 | 1,370 | 1,331 | 1,353 | 21,700 |
| 2017/04/24 | 1,342 | 1,350 | 1,331 | 1,344 | 17,100 |
| 2017/04/21 | 1,323 | 1,327 | 1,313 | 1,323 | 7,700 |
| 2017/04/20 | 1,323 | 1,323 | 1,311 | 1,312 | 6,300 |
| 2017/04/19 | 1,314 | 1,323 | 1,310 | 1,310 | 7,300 |
| 2017/04/18 | 1,319 | 1,320 | 1,306 | 1,308 | 6,000 |
| 2017/04/17 | 1,297 | 1,328 | 1,297 | 1,305 | 5,700 |
| 2017/04/14 | 1,304 | 1,310 | 1,294 | 1,299 | 10,800 |
| 2017/04/13 | 1,306 | 1,318 | 1,287 | 1,302 | 12,200 |
| 2017/04/12 | 1,327 | 1,327 | 1,309 | 1,319 | 15,500 |
| 2017/04/11 | 1,319 | 1,336 | 1,312 | 1,328 | 10,300 |
| 2017/04/10 | 1,328 | 1,349 | 1,328 | 1,336 | 10,900 |
| 2017/04/07 | 1,338 | 1,360 | 1,330 | 1,339 | 16,400 |
| 2017/04/06 | 1,356 | 1,357 | 1,330 | 1,337 | 18,300 |
| 2017/04/05 | 1,384 | 1,397 | 1,365 | 1,370 | 17,600 |
| 2017/04/04 | 1,419 | 1,419 | 1,374 | 1,379 | 17,600 |
| 2017/04/03 | 1,380 | 1,436 | 1,373 | 1,413 | 19,500 |
| 2017/03/31 | 1,443 | 1,450 | 1,384 | 1,384 | 21,500 |
| 2017/03/30 | 1,439 | 1,450 | 1,414 | 1,429 | 13,400 |
| 2017/03/29 | 1,435 | 1,450 | 1,412 | 1,441 | 16,400 |
| 2017/03/28 | 1,414 | 1,453 | 1,402 | 1,453 | 29,400 |
| 2017/03/27 | 1,410 | 1,410 | 1,380 | 1,394 | 23,000 |
| 2017/03/24 | 1,408 | 1,415 | 1,390 | 1,413 | 16,200 |
| 2017/03/23 | 1,395 | 1,410 | 1,379 | 1,408 | 25,300 |
| 2017/03/22 | 1,379 | 1,390 | 1,361 | 1,368 | 26,600 |
| 2017/03/21 | 1,369 | 1,385 | 1,361 | 1,383 | 20,900 |
| 2017/03/17 | 1,360 | 1,374 | 1,346 | 1,374 | 19,100 |
| 2017/03/16 | 1,328 | 1,363 | 1,327 | 1,360 | 15,500 |
| 2017/03/15 | 1,335 | 1,340 | 1,320 | 1,330 | 16,000 |
| 2017/03/14 | 1,326 | 1,334 | 1,317 | 1,334 | 16,000 |
| 2017/03/13 | 1,298 | 1,327 | 1,298 | 1,326 | 13,000 |
| 2017/03/10 | 1,290 | 1,314 | 1,289 | 1,298 | 48,100 |
| 2017/03/09 | 1,317 | 1,329 | 1,294 | 1,315 | 28,800 |
| 2017/03/08 | 1,330 | 1,337 | 1,320 | 1,322 | 11,000 |
| 2017/03/07 | 1,321 | 1,330 | 1,318 | 1,326 | 13,900 |
| 2017/03/06 | 1,346 | 1,346 | 1,306 | 1,321 | 22,000 |
| 2017/03/03 | 1,330 | 1,347 | 1,330 | 1,347 | 10,700 |
| 2017/03/02 | 1,342 | 1,347 | 1,335 | 1,345 | 11,500 |
| 2017/03/01 | 1,339 | 1,351 | 1,323 | 1,338 | 15,800 |
| 2017/02/28 | 1,333 | 1,364 | 1,332 | 1,337 | 19,500 |
| 2017/02/27 | 1,326 | 1,334 | 1,311 | 1,325 | 8,500 |
| 2017/02/24 | 1,336 | 1,342 | 1,327 | 1,334 | 14,300 |
| 2017/02/23 | 1,349 | 1,349 | 1,325 | 1,336 | 11,700 |
| 2017/02/22 | 1,329 | 1,337 | 1,327 | 1,336 | 10,300 |
| 2017/02/21 | 1,327 | 1,329 | 1,320 | 1,329 | 15,600 |
| 2017/02/20 | 1,329 | 1,330 | 1,320 | 1,322 | 7,200 |
| 2017/02/17 | 1,336 | 1,341 | 1,322 | 1,329 | 17,500 |
| 2017/02/16 | 1,340 | 1,351 | 1,331 | 1,336 | 14,800 |
| 2017/02/15 | 1,345 | 1,356 | 1,343 | 1,354 | 7,300 |
| 2017/02/14 | 1,339 | 1,345 | 1,333 | 1,333 | 9,500 |
| 2017/02/13 | 1,335 | 1,349 | 1,335 | 1,339 | 17,300 |
| 2017/02/10 | 1,320 | 1,337 | 1,298 | 1,335 | 20,300 |
| 2017/02/09 | 1,298 | 1,325 | 1,298 | 1,311 | 11,100 |
| 2017/02/08 | 1,285 | 1,300 | 1,273 | 1,298 | 26,000 |
| 2017/02/07 | 1,319 | 1,319 | 1,289 | 1,289 | 21,600 |
| 2017/02/06 | 1,335 | 1,339 | 1,321 | 1,326 | 24,300 |
| 2017/02/03 | 1,340 | 1,350 | 1,334 | 1,336 | 17,000 |
| 2017/02/02 | 1,359 | 1,376 | 1,347 | 1,351 | 14,900 |
| 2017/02/01 | 1,345 | 1,383 | 1,344 | 1,366 | 26,400 |
| 2017/01/31 | 1,379 | 1,379 | 1,350 | 1,361 | 14,400 |
| 2017/01/30 | 1,379 | 1,385 | 1,377 | 1,378 | 5,900 |
| 2017/01/27 | 1,389 | 1,395 | 1,375 | 1,379 | 17,400 |
| 2017/01/26 | 1,385 | 1,390 | 1,385 | 1,390 | 8,600 |
| 2017/01/25 | 1,385 | 1,386 | 1,360 | 1,369 | 15,600 |
| 2017/01/24 | 1,376 | 1,381 | 1,353 | 1,373 | 8,400 |
| 2017/01/23 | 1,372 | 1,382 | 1,357 | 1,376 | 7,300 |
| 2017/01/20 | 1,361 | 1,380 | 1,353 | 1,380 | 8,400 |
| 2017/01/19 | 1,350 | 1,385 | 1,343 | 1,381 | 11,700 |
| 2017/01/18 | 1,367 | 1,367 | 1,305 | 1,345 | 10,800 |
| 2017/01/17 | 1,372 | 1,372 | 1,351 | 1,357 | 5,200 |
| 2017/01/16 | 1,383 | 1,393 | 1,360 | 1,372 | 14,000 |
| 2017/01/13 | 1,372 | 1,383 | 1,342 | 1,383 | 17,300 |
| 2017/01/12 | 1,381 | 1,394 | 1,365 | 1,390 | 16,800 |
| 2017/01/11 | 1,360 | 1,385 | 1,333 | 1,374 | 12,700 |
| 2017/01/10 | 1,345 | 1,370 | 1,345 | 1,357 | 13,100 |
| 2017/01/06 | 1,383 | 1,383 | 1,365 | 1,375 | 20,200 |
| 2017/01/05 | 1,369 | 1,385 | 1,345 | 1,382 | 16,500 |
| 2017/01/04 | 1,328 | 1,381 | 1,324 | 1,377 | 23,000 |