1. HOME >
  2. 株価時系列 >
  3. 8159 >
  4. 2013年

8159 (株)立花エレテック の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3801,4001,3671,38833,1001,156.67
2013-12-271,3541,4011,3291,38929,7001,157.50
2013-12-261,2801,3701,2711,33862,6001,115
2013-12-251,2401,2771,2401,26533,4001,054.17
2013-12-241,2551,2921,2201,23789,8001,030.83
2013-12-201,2471,2481,2151,24531,5001,037.50
2013-12-191,2301,2501,2251,24866,8001,040
2013-12-181,2151,2241,2101,21927,9001,015.83
2013-12-171,2101,2201,2051,22040,5001,016.67
2013-12-161,2151,2191,2021,20738,7001,005.83
2013-12-131,1951,2091,1811,20591,1001,004.17
2013-12-121,1911,1971,1811,19220,300993.33
2013-12-111,1921,1951,1811,1918,400992.50
2013-12-101,1911,1991,1391,19023,900991.67
2013-12-091,2001,2051,1401,19938,200999.17
2013-12-061,1921,1991,1871,19620,200996.67
2013-12-051,1891,1951,1891,19313,600994.17
2013-12-041,1861,1951,1851,18913,900990.83
2013-12-031,1951,1951,1891,19219,600993.33
2013-12-021,1841,1931,1811,1868,400988.33
2013-11-291,1741,1961,1741,19410,600995
2013-11-281,1981,2001,1911,1979,300997.50
2013-11-271,1961,1981,1931,1989,200998.33
2013-11-261,1911,1951,1861,19210,800993.33
2013-11-251,1881,2001,1821,18833,400990
2013-11-221,2051,2051,1911,20042,6001,000
2013-11-211,2001,2001,1341,19937,600999.17
2013-11-201,1781,2001,1731,19746,300997.50
2013-11-191,1551,1771,1551,17216,300976.67
2013-11-181,1551,1661,1521,1624,800968.33
2013-11-151,1601,1731,1091,16022,900966.67
2013-11-141,1821,1851,1571,15711,500964.17
2013-11-131,1761,1771,1661,17011,600975
2013-11-121,1411,1721,1381,1606,500966.67
2013-11-111,1521,1521,1341,1365,600946.67
2013-11-081,1491,1501,1211,13215,900943.33
2013-11-071,1951,1951,1521,17222,100976.67
2013-11-061,1401,2441,1391,21040,0001,008.33
2013-11-051,1011,1381,0951,13723,100947.50
2013-11-011,1251,1251,0301,0988,600915
2013-10-311,1321,1351,1211,1243,500936.67
2013-10-301,1101,1391,1001,1378,100947.50
2013-10-291,1381,1381,1011,1053,900920.83
2013-10-281,1101,1391,1041,13814,400948.33
2013-10-251,1371,1391,1141,1148,100928.33
2013-10-241,1271,1371,1091,13713,900947.50
2013-10-231,1001,1421,0941,12738,000939.17
2013-10-221,0951,1001,0941,09930,400915.83
2013-10-211,0891,0901,0851,0909,400908.33
2013-10-181,0801,0841,0771,08111,500900.83
2013-10-171,0791,0791,0731,0784,500898.33
2013-10-161,0771,0781,0591,0745,000895
2013-10-151,0821,0821,0421,0698,100890.83
2013-10-111,0801,0841,0701,0828,600901.67
2013-10-101,0711,0761,0571,0764,800896.67
2013-10-091,0651,0731,0351,0719,700892.50
2013-10-081,0691,0711,0601,0674,400889.17
2013-10-071,0601,0801,0421,07610,600896.67
2013-10-041,0631,0631,0371,0556,300879.17
2013-10-031,0681,0681,0151,06310,800885.83
2013-10-021,0451,0801,0371,0569,500880
2013-10-011,0541,0541,0341,0452,100870.83
2013-09-301,0581,0581,0301,0549,700878.33
2013-09-271,0591,0801,0321,07514,700895.83
2013-09-261,0751,0831,0411,0677,100889.17
2013-09-251,0701,0801,0651,07716,900897.50
2013-09-241,0651,0681,0361,05927,500882.50
2013-09-201,0401,0651,0151,05716,100880.83
2013-09-191,0411,0501,0211,05019,200875
2013-09-181,0301,0481,0291,03612,300863.33
2013-09-171,0291,0401,0241,02415,000853.33
2013-09-131,0301,0301,0211,03029,200858.33
2013-09-121,0161,0231,0081,0237,600852.50
2013-09-111,0191,0191,0001,0169,500846.67
2013-09-101,0201,0201,0191,0195,800849.17
2013-09-091,0201,0301,0051,02519,500854.17
2013-09-069981,0189831,00612,600838.33
2013-09-051,0001,0009909942,400828.33
2013-09-049949959779921,700826.67
2013-09-031,0021,0039261,00014,000833.33
2013-09-029769929759832,600819.17
2013-08-309909969689709,200808.33
2013-08-291,0021,00297097814,700815
2013-08-281,0171,0179861,0029,000835
2013-08-271,0131,0211,0131,0175,800847.50
2013-08-261,0221,0301,0141,02213,800851.67
2013-08-231,0281,0301,0221,02820,100856.67
2013-08-221,0261,0309841,02917,200857.50
2013-08-211,0191,0301,0151,02221,400851.67
2013-08-201,0201,0301,0161,01611,400846.67
2013-08-199911,0309911,0308,900858.33
2013-08-169921,0079929964,000830
2013-08-151,0101,0109969963,200830
2013-08-141,0141,0151,0001,0152,800845.83
2013-08-139801,0159751,0155,400845.83
2013-08-129849869809801,800816.67
2013-08-091,0111,0119889905,200825
2013-08-081,0011,0181,0001,0004,800833.33
2013-08-071,0041,0191,0001,0005,200833.33
2013-08-061,0211,0221,0011,0222,400851.67
2013-08-051,0011,0249941,0172,600847.50
2013-08-021,0151,0259971,0253,500854.17
2013-08-019981,0159981,0153,300845.83
2013-07-311,0081,0089959973,500830.83
2013-07-309861,0089711,0083,100840
2013-07-299961,0109849865,100821.67
2013-07-261,0271,0271,0081,0084,100840
2013-07-251,0331,0401,0271,02710,900855.83
2013-07-241,0301,0301,0001,02612,900855
2013-07-231,0161,0231,0161,0229,400851.67
2013-07-221,0171,0171,0061,0115,700842.50
2013-07-191,0351,0399891,0188,600848.33
2013-07-181,0281,0391,0281,0353,800862.50
2013-07-171,0201,0281,0111,0287,200856.67
2013-07-161,0201,0501,0201,02017,400850
2013-07-129969969859883,400823.33
2013-07-119981,0049951,00015,500833.33
2013-07-1095499895499813,400831.67
2013-07-099479799479699,600807.50
2013-07-089759889629627,200801.67
2013-07-0593197093097010,300808.33
2013-07-049669669469465,200788.33
2013-07-0396096795596614,900805
2013-07-0295095994595913,700799.17
2013-07-019489509459473,500789.17
2013-06-289359509259489,000790
2013-06-2791692088392011,100766.67
2013-06-2691092289690110,300750.83
2013-06-2596096089389828,000748.33
2013-06-2496296895896820,300806.67
2013-06-2193496191896113,500800.83
2013-06-2097698093595710,400797.50
2013-06-199499679359678,500805.83
2013-06-189369429249343,500778.33
2013-06-1787494987493511,000779.17
2013-06-1488090987588831,600740
2013-06-138959108958952,400745.83
2013-06-1290091989390522,000754.17
2013-06-1189292089290711,000755.83
2013-06-1089091187988519,100737.50
2013-06-0787091085089030,100741.67
2013-06-0688891587089544,100745.83
2013-06-0591891989089147,600742.50
2013-06-0491992189190318,100752.50
2013-06-0394894892392312,000769.17
2013-05-319729749559604,800800
2013-05-3098099896398010,700816.67
2013-05-299901,00098599113,900825.83
2013-05-289751,00796598714,100822.50
2013-05-279681,00096198610,800821.67
2013-05-249901,02897599827,200831.67
2013-05-231,0851,08994097524,500812.50
2013-05-221,0711,0801,0681,0687,900890
2013-05-211,0791,0831,0601,06416,400886.67
2013-05-201,0711,1101,0711,07554,200895.83
2013-05-171,0591,0701,0321,06316,800885.83
2013-05-161,0251,0701,0001,06327,400885.83
2013-05-151,0101,0391,0041,02960,500857.50
2013-05-149851,0159611,01026,000841.67
2013-05-1396098995998529,100820.83
2013-05-109469509429448,300786.67
2013-05-099529609319316,200775.83
2013-05-0896397094995512,500795.83
2013-05-0792498092496914,500807.50
2013-05-029369369169163,200763.33
2013-05-019449449319347,500778.33
2013-04-309459589459455,400787.50
2013-04-269529529439458,500787.50
2013-04-2595595892395510,200795.83
2013-04-2494095492695418,100795
2013-04-239299379269324,600776.67
2013-04-2290992889192827,500773.33
2013-04-199049048888887,500740
2013-04-1889491588289714,500747.50
2013-04-1788790088789413,100745
2013-04-1689591788088214,200735
2013-04-1592893691091019,700758.33
2013-04-1292795892793213,000776.67
2013-04-119379489249428,400785
2013-04-109169399169354,900779.17
2013-04-099609609319317,900775.83
2013-04-0893496491694517,200787.50
2013-04-0592094991994917,100790.83
2013-04-048849258689195,700765.83
2013-04-0386188685288410,800736.67
2013-04-0287787785186111,200717.50
2013-04-019119158858867,400738.33
2013-03-2997397790390710,500755.83
2013-03-2893899792297213,300810
2013-03-2791694090093610,800780
2013-03-2691693790893518,800779.17
2013-03-2595095091691819,800765
2013-03-2294094491991921,800765.83
2013-03-2191994091893021,100775
2013-03-1991791790890911,400757.50
2013-03-1888691085090719,900755.83
2013-03-1589990087888411,100736.67
2013-03-1488089587389510,100745.83
2013-03-138848858728755,200729.17
2013-03-128758898758779,600730.83
2013-03-118638908638909,400741.67
2013-03-0885287085285736,900714.17
2013-03-078768868678675,200722.50
2013-03-0685088984788529,500737.50
2013-03-058538538448447,500703.33
2013-03-0484385684084417,400703.33
2013-03-018338448338405,000700
2013-02-2883385283183113,000692.50
2013-02-278518518328339,800694.17
2013-02-268548548268369,600696.67
2013-02-2587587885185416,100711.67
2013-02-2285685884285513,600712.50
2013-02-2185988084385012,000708.33
2013-02-2083485983485913,000715.83
2013-02-1984084883183210,600693.33
2013-02-1885585582983616,400696.67
2013-02-1585686984084920,900707.50
2013-02-1488389185588548,000737.50
2013-02-1389590084689650,200746.67
2013-02-1287690086689527,100745.83
2013-02-0886387083986648,100721.67
2013-02-0788088085587525,800729.17
2013-02-0682788282787833,700731.67
2013-02-0583585082382715,000689.17
2013-02-0480283680283510,100695.83
2013-02-018078157838149,000678.33
2013-01-3181381379980618,200671.67
2013-01-3080081580081320,600677.50
2013-01-2978080077979820,100665
2013-01-2877178076877619,500646.67
2013-01-2575577575277137,800642.50
2013-01-2472474371874131,300617.50
2013-01-2373373371572112,200600.83
2013-01-227407417217339,500610.83
2013-01-217447447307319,100609.17
2013-01-1874074073273515,200612.50
2013-01-177227287177228,700601.67
2013-01-1674574570972011,100600
2013-01-1574674773673716,500614.17
2013-01-117377407337366,600613.33
2013-01-107247357237349,600611.67
2013-01-0973173171972914,800607.50
2013-01-087187307187197,400599.17
2013-01-0774874871871811,500598.33
2013-01-0471573071072212,200601.67

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