8159 (株)立花エレテックの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	696	696	682	685	10,600	570.83
2010-12-29	677	697	677	697	15,500	580.83
2010-12-28	676	684	673	678	5,400	565
2010-12-27	678	681	676	681	8,200	567.50
2010-12-24	683	689	678	685	33,100	570.83
2010-12-22	694	699	678	699	55,900	582.50
2010-12-21	687	691	665	683	22,300	569.17
2010-12-20	684	690	671	681	17,600	567.50
2010-12-17	681	693	680	688	19,300	573.33
2010-12-16	679	687	676	680	15,100	566.67
2010-12-15	670	679	667	676	27,200	563.33
2010-12-14	648	660	645	660	20,800	550
2010-12-13	637	644	637	644	16,200	536.67
2010-12-10	640	643	636	642	40,100	535
2010-12-09	642	646	632	645	54,500	537.50
2010-12-08	628	641	622	641	81,100	534.17
2010-12-07	622	624	616	623	29,800	519.17
2010-12-06	616	625	611	616	22,800	513.33
2010-12-03	618	618	610	611	13,700	509.17
2010-12-02	611	625	606	611	26,600	509.17
2010-12-01	607	607	599	601	17,700	500.83
2010-11-30	623	623	603	606	18,900	505
2010-11-29	630	633	627	627	7,200	522.50
2010-11-26	635	635	626	632	12,100	526.67
2010-11-25	632	635	627	630	24,000	525
2010-11-24	613	639	609	619	30,900	515.83
2010-11-22	608	615	602	615	9,500	512.50
2010-11-19	604	604	600	600	7,700	500
2010-11-18	592	603	592	603	6,800	502.50
2010-11-17	582	596	579	594	9,900	495
2010-11-16	599	604	558	588	19,500	490
2010-11-15	596	603	595	599	7,900	499.17
2010-11-12	600	604	596	596	16,800	496.67
2010-11-11	600	619	600	610	12,300	508.33
2010-11-10	594	604	594	599	14,300	499.17
2010-11-09	601	602	585	596	17,100	496.67
2010-11-08	577	597	577	596	10,700	496.67
2010-11-05	587	592	564	575	21,400	479.17
2010-11-04	562	577	562	574	15,900	478.33
2010-11-02	577	577	561	562	11,400	468.33
2010-11-01	571	577	565	567	11,200	472.50
2010-10-29	584	584	571	573	22,100	477.50
2010-10-28	579	595	576	587	36,200	489.17
2010-10-27	565	570	551	559	12,900	465.83
2010-10-26	564	575	564	570	5,500	475
2010-10-25	575	576	561	561	13,000	467.50
2010-10-22	561	572	561	572	17,800	476.67
2010-10-21	571	571	550	551	26,500	459.17
2010-10-20	572	573	551	569	16,900	474.17
2010-10-19	596	596	589	590	7,700	491.67
2010-10-18	589	595	581	588	17,600	490
2010-10-15	593	593	577	586	6,300	488.33
2010-10-14	590	602	583	593	8,700	494.17
2010-10-13	588	588	583	583	12,800	485.83
2010-10-12	604	605	580	583	18,000	485.83
2010-10-08	604	613	601	601	10,600	500.83
2010-10-07	613	613	606	608	13,600	506.67
2010-10-06	615	617	607	614	8,500	511.67
2010-10-05	603	614	597	614	17,400	511.67
2010-10-04	626	626	613	613	6,800	510.83
2010-10-01	638	638	621	624	7,000	520
2010-09-30	643	650	634	635	13,300	529.17
2010-09-29	644	651	640	647	12,400	539.17
2010-09-28	647	650	635	646	6,100	538.33
2010-09-27	645	660	643	660	13,300	550
2010-09-24	661	661	646	646	23,400	538.33
2010-09-22	659	661	654	661	18,100	550.83
2010-09-21	650	654	649	650	12,900	541.67
2010-09-17	639	647	639	645	8,400	537.50
2010-09-16	632	646	632	639	4,300	532.50
2010-09-15	637	648	633	639	7,400	532.50
2010-09-14	635	639	632	634	10,900	528.33
2010-09-13	631	636	631	636	11,300	530
2010-09-10	641	641	628	631	26,900	525.83
2010-09-09	627	634	627	629	7,400	524.17
2010-09-08	630	630	623	625	7,600	520.83
2010-09-07	630	642	627	638	5,900	531.67
2010-09-06	628	639	628	639	4,800	532.50
2010-09-03	615	626	615	626	3,100	521.67
2010-09-02	625	625	617	618	8,500	515
2010-09-01	621	623	612	615	18,200	512.50
2010-08-31	640	640	621	621	6,900	517.50
2010-08-30	635	658	635	650	7,300	541.67
2010-08-27	625	635	625	635	4,400	529.17
2010-08-26	629	632	627	632	5,600	526.67
2010-08-25	634	635	632	635	11,600	529.17
2010-08-24	637	637	630	633	16,700	527.50
2010-08-23	627	629	626	628	7,800	523.33
2010-08-20	623	643	623	628	4,000	523.33
2010-08-19	631	639	624	633	5,100	527.50
2010-08-18	629	634	624	631	3,200	525.83
2010-08-17	620	624	620	621	4,500	517.50
2010-08-16	620	624	619	619	4,100	515.83
2010-08-13	614	624	608	624	3,200	520
2010-08-12	610	616	605	614	5,700	511.67
2010-08-11	631	632	616	619	5,300	515.83
2010-08-10	638	643	632	638	7,900	531.67
2010-08-09	636	643	627	639	11,300	532.50
2010-08-06	644	654	639	643	5,900	535.83
2010-08-05	645	652	640	645	7,800	537.50
2010-08-04	651	651	632	633	15,000	527.50
2010-08-03	654	673	632	641	33,000	534.17
2010-08-02	655	665	644	649	9,000	540.83
2010-07-30	647	650	640	645	10,900	537.50
2010-07-29	657	657	632	643	10,300	535.83
2010-07-28	651	658	645	655	13,300	545.83
2010-07-27	650	653	633	635	13,900	529.17
2010-07-26	647	654	639	645	12,200	537.50
2010-07-23	643	647	631	637	17,500	530.83
2010-07-22	625	626	622	623	13,600	519.17
2010-07-21	624	625	619	621	15,500	517.50
2010-07-20	619	625	615	623	21,700	519.17
2010-07-16	622	622	619	620	13,700	516.67
2010-07-15	626	626	619	620	18,000	516.67
2010-07-14	624	627	622	626	4,700	521.67
2010-07-13	630	630	620	621	10,500	517.50
2010-07-12	626	629	625	627	5,600	522.50
2010-07-09	630	632	623	626	12,700	521.67
2010-07-08	626	626	621	625	11,800	520.83
2010-07-07	620	632	619	620	13,900	516.67
2010-07-06	625	628	621	622	3,200	518.33
2010-07-05	622	630	622	625	5,300	520.83
2010-07-02	628	634	620	634	9,600	528.33
2010-07-01	645	645	619	628	7,800	523.33
2010-06-30	649	650	627	645	11,100	537.50
2010-06-29	667	668	656	657	3,200	547.50
2010-06-28	662	664	656	661	3,100	550.83
2010-06-25	679	679	653	663	30,200	552.50
2010-06-24	660	675	660	669	24,000	557.50
2010-06-23	654	659	650	650	8,600	541.67
2010-06-22	674	674	656	664	4,200	553.33
2010-06-21	667	680	667	675	9,800	562.50
2010-06-18	652	668	652	665	5,300	554.17
2010-06-17	661	666	656	662	3,000	551.67
2010-06-16	662	666	661	661	3,800	550.83
2010-06-15	643	657	643	649	2,400	540.83
2010-06-14	648	660	648	649	8,800	540.83
2010-06-11	660	668	642	642	24,000	535
2010-06-10	645	655	640	643	31,400	535.83
2010-06-09	649	650	624	625	30,300	520.83
2010-06-08	627	638	626	629	8,800	524.17
2010-06-07	645	645	630	631	11,400	525.83
2010-06-04	655	655	644	652	7,500	543.33
2010-06-03	655	658	638	648	16,800	540
2010-06-02	623	653	617	645	34,600	537.50
2010-06-01	634	635	626	628	13,400	523.33
2010-05-31	637	643	635	635	26,800	529.17
2010-05-28	642	643	629	637	26,300	530.83
2010-05-27	630	640	624	636	28,500	530
2010-05-26	653	653	623	640	23,300	533.33
2010-05-25	693	693	653	657	31,200	547.50
2010-05-24	685	692	671	692	37,100	576.67
2010-05-21	686	693	672	675	24,800	562.50
2010-05-20	689	699	677	696	25,300	580
2010-05-19	704	704	690	699	11,300	582.50
2010-05-18	727	727	705	706	12,400	588.33
2010-05-17	721	721	704	712	21,600	593.33
2010-05-14	724	763	723	730	29,500	608.33
2010-05-13	715	788	715	739	61,800	615.83
2010-05-12	729	751	710	725	21,000	604.17
2010-05-11	730	741	714	714	13,500	595
2010-05-10	710	735	701	729	12,500	607.50
2010-05-07	705	744	699	718	16,500	598.33
2010-05-06	742	757	725	742	17,200	618.33
2010-04-30	774	781	768	772	16,600	643.33
2010-04-28	766	767	755	762	17,800	635
2010-04-27	773	783	769	781	16,600	650.83
2010-04-26	764	787	764	783	27,100	652.50
2010-04-23	739	756	739	756	30,600	630
2010-04-22	738	755	728	735	22,600	612.50
2010-04-21	729	752	727	748	18,700	623.33
2010-04-20	732	732	717	720	24,800	600
2010-04-19	727	741	724	737	19,200	614.17
2010-04-16	744	757	743	757	8,600	630.83
2010-04-15	760	764	750	759	11,900	632.50
2010-04-14	760	761	745	749	11,900	624.17
2010-04-13	757	757	716	749	19,200	624.17
2010-04-12	750	761	730	758	22,300	631.67
2010-04-09	753	761	743	756	10,400	630
2010-04-08	748	760	738	738	10,900	615
2010-04-07	755	759	744	745	26,400	620.83
2010-04-06	760	760	747	759	11,000	632.50
2010-04-05	760	760	754	760	7,900	633.33
2010-04-02	759	759	744	753	12,500	627.50
2010-04-01	745	750	732	747	19,700	622.50
2010-03-31	739	749	722	748	20,800	623.33
2010-03-30	705	740	705	728	29,400	606.67
2010-03-29	679	701	671	695	22,700	579.17
2010-03-26	669	680	666	679	17,300	565.83
2010-03-25	650	669	650	660	14,200	550
2010-03-24	658	659	647	649	15,900	540.83
2010-03-23	646	669	644	653	23,400	544.17
2010-03-19	639	644	632	643	10,100	535.83
2010-03-18	645	645	635	639	8,600	532.50
2010-03-17	640	640	629	640	6,700	533.33
2010-03-16	623	638	622	637	6,500	530.83
2010-03-15	620	630	620	630	6,400	525
2010-03-12	621	624	598	624	23,700	520
2010-03-11	614	623	614	621	9,200	517.50
2010-03-10	626	626	606	621	19,500	517.50
2010-03-09	637	643	627	636	5,500	530
2010-03-08	653	653	640	643	3,900	535.83
2010-03-05	644	649	636	644	9,800	536.67
2010-03-04	638	639	616	624	6,600	520
2010-03-03	643	646	630	638	8,700	531.67
2010-03-02	635	645	630	645	10,500	537.50
2010-03-01	637	643	630	639	6,900	532.50
2010-02-26	649	649	629	644	7,000	536.67
2010-02-25	645	670	643	655	43,500	545.83
2010-02-24	625	645	617	637	21,700	530.83
2010-02-23	635	635	616	625	8,300	520.83
2010-02-22	601	638	601	634	20,000	528.33
2010-02-19	604	609	589	591	10,400	492.50
2010-02-18	602	610	598	603	4,800	502.50
2010-02-17	600	604	595	602	7,600	501.67
2010-02-16	597	597	584	592	2,600	493.33
2010-02-15	598	598	585	587	5,600	489.17
2010-02-12	593	593	588	589	3,300	490.83
2010-02-10	603	603	589	593	14,600	494.17
2010-02-09	600	603	590	603	5,900	502.50
2010-02-08	608	611	608	609	3,400	507.50
2010-02-05	620	621	607	617	9,700	514.17
2010-02-04	652	652	636	639	4,700	532.50
2010-02-03	635	664	626	647	9,400	539.17
2010-02-02	614	626	613	625	6,000	520.83
2010-02-01	624	625	600	617	13,400	514.17
2010-01-29	647	647	631	634	9,600	528.33
2010-01-28	634	650	631	647	4,000	539.17
2010-01-27	664	664	644	644	9,100	536.67
2010-01-26	675	676	665	665	6,200	554.17
2010-01-25	682	692	681	681	22,800	567.50
2010-01-22	682	682	671	682	11,400	568.33
2010-01-21	675	693	675	686	10,800	571.67
2010-01-20	685	689	680	680	4,500	566.67
2010-01-19	681	690	673	683	9,000	569.17
2010-01-18	674	690	670	675	11,600	562.50
2010-01-15	665	680	665	680	6,300	566.67
2010-01-14	681	681	674	675	6,200	562.50
2010-01-13	675	677	671	671	4,900	559.17
2010-01-12	672	681	667	674	9,000	561.67
2010-01-08	675	675	659	666	7,400	555
2010-01-07	658	673	658	665	5,600	554.17
2010-01-06	669	669	653	658	7,900	548.33
2010-01-05	655	675	655	659	11,200	549.17
2010-01-04	661	679	647	665	7,900	554.17

分割・併合履歴： [2015-03-27]1株→1.2株 [2005-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1988-03-28]1株→1.16株 [1986-09-26]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8159 (株)立花エレテック の時系列データ [2010年度]

8159 (株)立花エレテックの時系列データ [2010年度]