1. HOME >
  2. 株価時系列 >
  3. 8159 >
  4. 2011年

8159 (株)立花エレテック の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-307087147017142,200595
2011-12-297117116956984,800581.67
2011-12-287077137067114,200592.50
2011-12-277217237117162,500596.67
2011-12-267347377287284,300606.67
2011-12-2273373372472824,800606.67
2011-12-2172373771372632,200605
2011-12-2068168867768812,400573.33
2011-12-196726766656766,500563.33
2011-12-1668468466667716,400564.17
2011-12-156906906836869,200571.67
2011-12-146966996916936,000577.50
2011-12-1369070568870315,700585.83
2011-12-1267869967369816,400581.67
2011-12-0968068267268150,400567.50
2011-12-0864867064567041,300558.33
2011-12-0761665061563819,900531.67
2011-12-0660962160961721,600514.17
2011-12-0560061059860913,000507.50
2011-12-0260260359660117,600500.83
2011-12-0159160559160312,400502.50
2011-11-3059760456158714,300489.17
2011-11-295976075906078,300505.83
2011-11-285865965865913,600492.50
2011-11-2558459357658618,500488.33
2011-11-2457757957057418,200478.33
2011-11-2255558055558021,600483.33
2011-11-215655695615629,600468.33
2011-11-1856756855956210,500468.33
2011-11-175755835685739,100477.50
2011-11-165745775745754,100479.17
2011-11-155765845745825,800485
2011-11-145805845775844,400486.67
2011-11-115765795745785,700481.67
2011-11-105855965755865,000488.33
2011-11-095795995795996,000499.17
2011-11-085926005745788,900481.67
2011-11-076026025905967,900496.67
2011-11-0460560659860114,300500.83
2011-11-0261061159159917,200499.17
2011-11-0162062361061110,700509.17
2011-10-316296376286338,600527.50
2011-10-2862763862062018,900516.67
2011-10-2760961560260913,500507.50
2011-10-266176176056095,700507.50
2011-10-2564964962562612,700521.67
2011-10-2462064461464415,200536.67
2011-10-216066086026086,100506.67
2011-10-206106106046087,900506.67
2011-10-196136156106115,300509.17
2011-10-186136166086124,900510
2011-10-176146286116194,800515.83
2011-10-146106126066066,200505
2011-10-1361962161061614,300513.33
2011-10-126126206096118,100509.17
2011-10-116156206016126,600510
2011-10-076106186086114,200509.17
2011-10-066016226016124,500510
2011-10-056366366066067,600505
2011-10-046496496326402,700533.33
2011-10-036706706476497,900540.83
2011-09-306956956786804,000566.67
2011-09-296606926516929,200576.67
2011-09-2864566064566010,100550
2011-09-276396546366549,000545
2011-09-266476476366385,500531.67
2011-09-2265265363764913,900540.83
2011-09-2165466465265213,400543.33
2011-09-206546596536544,900545
2011-09-1665566065365910,500549.17
2011-09-156496596496554,700545.83
2011-09-146726726466496,200540.83
2011-09-1366566866466512,700554.17
2011-09-126766766566656,100554.17
2011-09-0967768467668315,300569.17
2011-09-0868269368068412,100570
2011-09-076916916816825,100568.33
2011-09-066876926836916,600575.83
2011-09-056916956906922,100576.67
2011-09-026977026957004,700583.33
2011-09-017027037017025,300585
2011-08-316997026937029,000585
2011-08-307087086967059,200587.50
2011-08-297137156977086,000590
2011-08-267067117007095,400590.83
2011-08-2572272571171113,700592.50
2011-08-2472172270570712,000589.17
2011-08-236997066947068,900588.33
2011-08-226846956846916,300575.83
2011-08-1968770268468610,100571.67
2011-08-187017056966974,400580.83
2011-08-177037036947002,600583.33
2011-08-166997046907036,900585.83
2011-08-157097116976993,400582.50
2011-08-127087136936996,000582.50
2011-08-116977236977099,100590.83
2011-08-107197227037036,400585.83
2011-08-0968771767570812,300590
2011-08-0869172269170213,800585
2011-08-0567072066670615,200588.33
2011-08-047237407207206,500600
2011-08-0373073172172110,200600.83
2011-08-027417427367393,500615.83
2011-08-0175576273474711,700622.50
2011-07-2976377375375310,500627.50
2011-07-287837837657688,900640
2011-07-2776078876078529,700654.17
2011-07-2675976775676310,100635.83
2011-07-2578278676176616,600638.33
2011-07-2279279277878619,800655
2011-07-2179879878578913,600657.50
2011-07-207948057947973,300664.17
2011-07-1979080578379211,000660
2011-07-1578979878079815,700665
2011-07-1480380378879210,600660
2011-07-137847997847997,800665.83
2011-07-127868027867949,600661.67
2011-07-118008057988009,000666.67
2011-07-088118148078109,500675
2011-07-0781181580881111,900675.83
2011-07-068068127988127,200676.67
2011-07-0581181580480512,000670.83
2011-07-048128138098129,600676.67
2011-07-0181081180080512,000670.83
2011-06-308008027907995,400665.83
2011-06-297907967867964,100663.33
2011-06-287817947817862,700655
2011-06-277847897827829,600651.67
2011-06-2481381578879032,600658.33
2011-06-2379881079381025,900675
2011-06-2278580078580014,000666.67
2011-06-2178778777078423,800653.33
2011-06-2077178777078713,000655.83
2011-06-1777377576777010,200641.67
2011-06-167867867727726,500643.33
2011-06-1577979077578820,200656.67
2011-06-1474477274177233,500643.33
2011-06-137377467317438,400619.17
2011-06-1073974573573525,300612.50
2011-06-0972673972073026,000608.33
2011-06-0871472970972935,400607.50
2011-06-0772172970270241,300585
2011-06-0672873072172813,800606.67
2011-06-0373274171872817,200606.67
2011-06-0272973772073111,700609.17
2011-06-0174874873874113,700617.50
2011-05-3173874873774810,000623.33
2011-05-307417417227335,000610.83
2011-05-2773074871674120,100617.50
2011-05-2672574371572520,400604.17
2011-05-2571973170072829,500606.67
2011-05-2470771370371116,400592.50
2011-05-2370271570170616,100588.33
2011-05-2070171870170816,100590
2011-05-1973274268469276,900576.67
2011-05-1872174172173318,300610.83
2011-05-1773173271872823,100606.67
2011-05-1674175273774320,600619.17
2011-05-1377077074174525,200620.83
2011-05-1276778976577033,500641.67
2011-05-1180080077177122,100642.50
2011-05-1080280476379923,000665.83
2011-05-0981485580380456,300670
2011-05-067707807637784,600648.33
2011-05-027837837767803,700650
2011-04-287727867727837,800652.50
2011-04-277717867717835,700652.50
2011-04-267817817707747,800645
2011-04-2578378877177510,200645.83
2011-04-2278878877277514,400645.83
2011-04-2177178377078313,700652.50
2011-04-207727797687719,400642.50
2011-04-197707757677737,700644.17
2011-04-187747747697749,400645
2011-04-1578378476977016,700641.67
2011-04-1477078376578310,800652.50
2011-04-1376877576477313,200644.17
2011-04-1277277576077216,100643.33
2011-04-117797807727809,500650
2011-04-0877079275178914,200657.50
2011-04-0777878977177526,100645.83
2011-04-0679779777578717,700655.83
2011-04-0578579878579115,400659.17
2011-04-0478179678078820,900656.67
2011-04-0181481478278210,500651.67
2011-03-3178681578581536,700679.17
2011-03-3076578675678628,100655
2011-03-2977079076077336,000644.17
2011-03-2875878475878421,500653.33
2011-03-2577077074375825,900631.67
2011-03-2471875971875053,800625
2011-03-2368970768370333,300585.83
2011-03-2266570066568421,400570
2011-03-1861264061064027,200533.33
2011-03-1758460757960235,400501.67
2011-03-1660062859161637,100513.33
2011-03-1565065056059026,500491.67
2011-03-1470070066066016,100550
2011-03-1174374872073638,300613.33
2011-03-1075876675375616,700630
2011-03-0976978275775718,100630.83
2011-03-0879179177077415,900645
2011-03-0777479676379627,900663.33
2011-03-0477378076977415,400645
2011-03-037667827667737,700644.17
2011-03-0278978976376318,800635.83
2011-03-0178979577879011,100658.33
2011-02-2876278773478518,500654.17
2011-02-2577577776276615,100638.33
2011-02-2479179176777419,500645
2011-02-2377979677978517,000654.17
2011-02-2280380377679216,100660
2011-02-2177581377081339,100677.50
2011-02-1878078077477819,600648.33
2011-02-1777477977177812,600648.33
2011-02-1678078377577512,900645.83
2011-02-1577978077477713,700647.50
2011-02-1477177976977510,200645.83
2011-02-107667747657698,100640.83
2011-02-097737737627697,600640.83
2011-02-0876577276577011,800641.67
2011-02-0777878076076022,300633.33
2011-02-0475477775075722,000630.83
2011-02-0373975873775020,800625
2011-02-0273773972873417,100611.67
2011-02-0172774072672710,800605.83
2011-01-3172574071472715,800605.83
2011-01-2873073071472624,300605
2011-01-2772273172273010,400608.33
2011-01-2672372772172211,400601.67
2011-01-2572972971972715,900605.83
2011-01-2471772571172515,500604.17
2011-01-2173073070971325,700594.17
2011-01-2072573072172411,500603.33
2011-01-1974074072473514,200612.50
2011-01-1873074072973513,100612.50
2011-01-177247277207258,300604.17
2011-01-1472372671872312,900602.50
2011-01-1373473472272318,700602.50
2011-01-1274875073473421,800611.67
2011-01-1172874172474123,000617.50
2011-01-0772273271572914,300607.50
2011-01-0671572971572811,100606.67
2011-01-0571271670671516,900595.83
2011-01-0469571469171123,100592.50

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