8159 (株)立花エレテック の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,089 | 1,100 | 1,089 | 1,100 | 4,300 | 833.33 |
| 2004-12-29 | 1,109 | 1,109 | 1,050 | 1,109 | 13,500 | 840.15 |
| 2004-12-28 | 1,080 | 1,100 | 1,078 | 1,100 | 9,300 | 833.33 |
| 2004-12-27 | 1,080 | 1,080 | 1,076 | 1,078 | 11,200 | 816.67 |
| 2004-12-24 | 1,076 | 1,076 | 1,058 | 1,070 | 3,800 | 810.61 |
| 2004-12-22 | 1,057 | 1,070 | 1,056 | 1,056 | 15,700 | 800 |
| 2004-12-21 | 1,040 | 1,060 | 1,040 | 1,051 | 6,500 | 796.21 |
| 2004-12-20 | 1,041 | 1,041 | 1,030 | 1,040 | 7,000 | 787.88 |
| 2004-12-17 | 1,030 | 1,049 | 1,030 | 1,049 | 3,800 | 794.70 |
| 2004-12-16 | 1,032 | 1,032 | 1,030 | 1,030 | 3,100 | 780.30 |
| 2004-12-15 | 1,059 | 1,059 | 1,030 | 1,040 | 11,800 | 787.88 |
| 2004-12-14 | 1,057 | 1,060 | 1,031 | 1,060 | 9,500 | 803.03 |
| 2004-12-13 | 1,068 | 1,068 | 1,048 | 1,048 | 9,200 | 793.94 |
| 2004-12-10 | 1,080 | 1,080 | 1,060 | 1,070 | 1,200 | 810.61 |
| 2004-12-09 | 1,064 | 1,084 | 1,063 | 1,068 | 24,800 | 809.09 |
| 2004-12-08 | 1,058 | 1,080 | 1,050 | 1,060 | 12,100 | 803.03 |
| 2004-12-07 | 1,050 | 1,060 | 1,050 | 1,059 | 9,400 | 802.27 |
| 2004-12-06 | 1,050 | 1,050 | 1,050 | 1,050 | 3,400 | 795.46 |
| 2004-12-03 | 1,052 | 1,052 | 1,050 | 1,051 | 4,300 | 796.21 |
| 2004-12-02 | 1,059 | 1,060 | 1,051 | 1,051 | 3,000 | 796.21 |
| 2004-12-01 | 1,060 | 1,060 | 1,050 | 1,060 | 6,400 | 803.03 |
| 2004-11-30 | 1,080 | 1,080 | 1,078 | 1,078 | 3,500 | 816.67 |
| 2004-11-29 | 1,080 | 1,096 | 1,080 | 1,080 | 5,400 | 818.18 |
| 2004-11-26 | 1,080 | 1,085 | 1,080 | 1,085 | 600 | 821.97 |
| 2004-11-25 | 1,089 | 1,097 | 1,089 | 1,090 | 6,800 | 825.76 |
| 2004-11-24 | 1,083 | 1,099 | 1,076 | 1,085 | 5,900 | 821.97 |
| 2004-11-22 | 1,095 | 1,095 | 1,070 | 1,083 | 4,200 | 820.46 |
| 2004-11-19 | 1,082 | 1,090 | 1,080 | 1,090 | 12,800 | 825.76 |
| 2004-11-18 | 1,085 | 1,099 | 1,081 | 1,099 | 4,600 | 832.58 |
| 2004-11-17 | 1,100 | 1,110 | 1,082 | 1,086 | 5,600 | 822.73 |
| 2004-11-16 | 1,120 | 1,120 | 1,060 | 1,120 | 11,200 | 848.49 |
| 2004-11-15 | 1,110 | 1,135 | 1,110 | 1,111 | 6,300 | 841.67 |
| 2004-11-12 | 1,120 | 1,130 | 1,090 | 1,104 | 13,500 | 836.36 |
| 2004-11-11 | 1,099 | 1,120 | 1,093 | 1,119 | 11,000 | 847.73 |
| 2004-11-10 | 1,060 | 1,090 | 1,060 | 1,090 | 5,000 | 825.76 |
| 2004-11-09 | 1,031 | 1,069 | 1,031 | 1,060 | 20,500 | 803.03 |
| 2004-11-08 | 1,030 | 1,040 | 1,025 | 1,035 | 7,700 | 784.09 |
| 2004-11-05 | 1,025 | 1,040 | 1,025 | 1,040 | 3,600 | 787.88 |
| 2004-11-04 | 1,030 | 1,030 | 1,025 | 1,030 | 6,600 | 780.30 |
| 2004-11-02 | 1,020 | 1,030 | 1,020 | 1,030 | 16,900 | 780.30 |
| 2004-11-01 | 1,010 | 1,024 | 1,010 | 1,020 | 13,500 | 772.73 |
| 2004-10-29 | 1,012 | 1,016 | 1,000 | 1,010 | 24,000 | 765.15 |
| 2004-10-28 | 1,020 | 1,020 | 1,016 | 1,016 | 4,100 | 769.70 |
| 2004-10-26 | 1,020 | 1,030 | 1,015 | 1,030 | 6,800 | 780.30 |
| 2004-10-25 | 1,030 | 1,030 | 1,020 | 1,020 | 14,800 | 772.73 |
| 2004-10-22 | 1,003 | 1,026 | 1,003 | 1,026 | 3,700 | 777.27 |
| 2004-10-21 | 1,015 | 1,015 | 1,000 | 1,000 | 6,500 | 757.58 |
| 2004-10-20 | 1,030 | 1,030 | 1,011 | 1,029 | 6,100 | 779.55 |
| 2004-10-19 | 1,026 | 1,030 | 1,025 | 1,030 | 4,200 | 780.30 |
| 2004-10-18 | 1,020 | 1,030 | 1,020 | 1,021 | 3,200 | 773.49 |
| 2004-10-15 | 1,027 | 1,030 | 1,020 | 1,020 | 11,100 | 772.73 |
| 2004-10-14 | 1,015 | 1,030 | 1,013 | 1,030 | 5,800 | 780.30 |
| 2004-10-13 | 1,016 | 1,016 | 1,012 | 1,012 | 6,700 | 766.67 |
| 2004-10-12 | 1,030 | 1,030 | 1,015 | 1,015 | 6,500 | 768.94 |
| 2004-10-08 | 1,030 | 1,030 | 1,030 | 1,030 | 2,700 | 780.30 |
| 2004-10-07 | 1,030 | 1,031 | 1,030 | 1,031 | 4,600 | 781.06 |
| 2004-10-06 | 1,030 | 1,040 | 1,030 | 1,040 | 4,300 | 787.88 |
| 2004-10-05 | 1,035 | 1,035 | 1,030 | 1,030 | 1,800 | 780.30 |
| 2004-10-04 | 1,020 | 1,040 | 1,020 | 1,035 | 7,500 | 784.09 |
| 2004-10-01 | 1,014 | 1,029 | 1,008 | 1,015 | 10,300 | 768.94 |
| 2004-09-30 | 1,030 | 1,030 | 1,015 | 1,025 | 25,300 | 776.52 |
| 2004-09-29 | 1,029 | 1,034 | 1,024 | 1,030 | 9,700 | 780.30 |
| 2004-09-28 | 1,030 | 1,048 | 1,021 | 1,026 | 7,000 | 777.27 |
| 2004-09-27 | 1,039 | 1,039 | 1,026 | 1,038 | 4,800 | 786.36 |
| 2004-09-24 | 1,049 | 1,049 | 1,021 | 1,030 | 4,800 | 780.30 |
| 2004-09-22 | 1,040 | 1,048 | 1,026 | 1,030 | 11,400 | 780.30 |
| 2004-09-21 | 1,033 | 1,040 | 1,033 | 1,040 | 8,600 | 787.88 |
| 2004-09-17 | 1,031 | 1,036 | 1,031 | 1,032 | 5,000 | 781.82 |
| 2004-09-16 | 1,047 | 1,047 | 1,026 | 1,026 | 2,900 | 777.27 |
| 2004-09-15 | 1,046 | 1,050 | 1,020 | 1,049 | 25,200 | 794.70 |
| 2004-09-14 | 1,041 | 1,049 | 1,040 | 1,046 | 4,400 | 792.42 |
| 2004-09-13 | 1,040 | 1,040 | 1,040 | 1,040 | 4,800 | 787.88 |
| 2004-09-10 | 1,040 | 1,042 | 1,038 | 1,040 | 8,300 | 787.88 |
| 2004-09-09 | 1,040 | 1,042 | 1,040 | 1,040 | 10,600 | 787.88 |
| 2004-09-08 | 1,024 | 1,040 | 1,022 | 1,040 | 11,400 | 787.88 |
| 2004-09-07 | 1,027 | 1,037 | 1,027 | 1,030 | 2,500 | 780.30 |
| 2004-09-06 | 1,025 | 1,040 | 1,025 | 1,040 | 4,000 | 787.88 |
| 2004-09-03 | 1,049 | 1,049 | 1,020 | 1,041 | 1,400 | 788.64 |
| 2004-09-02 | 1,030 | 1,046 | 1,020 | 1,046 | 3,900 | 792.42 |
| 2004-09-01 | 1,030 | 1,035 | 1,030 | 1,035 | 1,500 | 784.09 |
| 2004-08-31 | 1,031 | 1,031 | 1,022 | 1,030 | 3,900 | 780.30 |
| 2004-08-30 | 1,036 | 1,036 | 1,031 | 1,031 | 700 | 781.06 |
| 2004-08-27 | 1,050 | 1,050 | 1,042 | 1,042 | 4,900 | 789.39 |
| 2004-08-26 | 1,040 | 1,043 | 1,030 | 1,040 | 6,500 | 787.88 |
| 2004-08-25 | 1,030 | 1,043 | 1,030 | 1,043 | 7,000 | 790.15 |
| 2004-08-24 | 1,030 | 1,035 | 1,025 | 1,030 | 8,200 | 780.30 |
| 2004-08-23 | 1,030 | 1,030 | 1,021 | 1,021 | 3,900 | 773.49 |
| 2004-08-20 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 772.73 |
| 2004-08-19 | 1,027 | 1,039 | 1,027 | 1,030 | 4,100 | 780.30 |
| 2004-08-18 | 1,044 | 1,044 | 1,027 | 1,040 | 300 | 787.88 |
| 2004-08-17 | 1,030 | 1,040 | 1,030 | 1,040 | 2,500 | 787.88 |
| 2004-08-16 | 1,032 | 1,032 | 1,000 | 1,024 | 3,700 | 775.76 |
| 2004-08-13 | 1,040 | 1,040 | 1,015 | 1,015 | 3,700 | 768.94 |
| 2004-08-12 | 1,038 | 1,038 | 1,020 | 1,020 | 900 | 772.73 |
| 2004-08-11 | 1,050 | 1,050 | 1,020 | 1,025 | 6,500 | 776.52 |
| 2004-08-10 | 1,050 | 1,050 | 1,000 | 1,030 | 12,100 | 780.30 |
| 2004-08-09 | 1,060 | 1,060 | 1,030 | 1,030 | 1,300 | 780.30 |
| 2004-08-06 | 1,038 | 1,060 | 1,025 | 1,040 | 4,000 | 787.88 |
| 2004-08-05 | 1,066 | 1,066 | 1,042 | 1,045 | 1,900 | 791.67 |
| 2004-08-04 | 1,065 | 1,065 | 1,031 | 1,046 | 8,000 | 792.42 |
| 2004-08-03 | 1,088 | 1,088 | 1,066 | 1,066 | 2,700 | 807.58 |
| 2004-08-02 | 1,092 | 1,092 | 1,070 | 1,070 | 5,900 | 810.61 |
| 2004-07-30 | 1,080 | 1,080 | 1,071 | 1,072 | 5,000 | 812.12 |
| 2004-07-29 | 1,089 | 1,089 | 1,075 | 1,080 | 4,400 | 818.18 |
| 2004-07-28 | 1,091 | 1,091 | 1,091 | 1,091 | 200 | 826.52 |
| 2004-07-27 | 1,080 | 1,081 | 1,060 | 1,060 | 6,300 | 803.03 |
| 2004-07-26 | 1,094 | 1,095 | 1,080 | 1,081 | 7,800 | 818.94 |
| 2004-07-23 | 1,120 | 1,120 | 1,082 | 1,095 | 26,400 | 829.55 |
| 2004-07-22 | 1,119 | 1,120 | 1,100 | 1,116 | 6,500 | 845.46 |
| 2004-07-21 | 1,104 | 1,136 | 1,104 | 1,120 | 4,800 | 848.49 |
| 2004-07-20 | 1,098 | 1,098 | 1,080 | 1,087 | 5,200 | 823.49 |
| 2004-07-16 | 1,101 | 1,109 | 1,062 | 1,104 | 19,800 | 836.36 |
| 2004-07-15 | 1,130 | 1,139 | 1,110 | 1,112 | 14,700 | 842.42 |
| 2004-07-14 | 1,150 | 1,150 | 1,139 | 1,139 | 8,900 | 862.88 |
| 2004-07-13 | 1,160 | 1,163 | 1,137 | 1,150 | 8,200 | 871.21 |
| 2004-07-12 | 1,175 | 1,175 | 1,160 | 1,167 | 16,100 | 884.09 |
| 2004-07-09 | 1,120 | 1,179 | 1,120 | 1,179 | 50,700 | 893.18 |
| 2004-07-08 | 1,076 | 1,120 | 1,076 | 1,110 | 22,900 | 840.91 |
| 2004-07-07 | 1,080 | 1,080 | 1,072 | 1,076 | 5,800 | 815.15 |
| 2004-07-06 | 1,100 | 1,101 | 1,090 | 1,091 | 11,700 | 826.52 |
| 2004-07-05 | 1,108 | 1,108 | 1,100 | 1,100 | 9,600 | 833.33 |
| 2004-07-02 | 1,119 | 1,119 | 1,100 | 1,112 | 16,700 | 842.42 |
| 2004-07-01 | 1,102 | 1,120 | 1,102 | 1,115 | 19,700 | 844.70 |
| 2004-06-30 | 1,100 | 1,100 | 1,100 | 1,100 | 3,700 | 833.33 |
| 2004-06-29 | 1,109 | 1,110 | 1,100 | 1,100 | 8,600 | 833.33 |
| 2004-06-28 | 1,100 | 1,105 | 1,081 | 1,102 | 8,400 | 834.85 |
| 2004-06-25 | 1,100 | 1,100 | 1,080 | 1,090 | 8,400 | 825.76 |
| 2004-06-24 | 1,101 | 1,102 | 1,080 | 1,081 | 10,200 | 818.94 |
| 2004-06-23 | 1,110 | 1,110 | 1,100 | 1,100 | 6,600 | 833.33 |
| 2004-06-22 | 1,123 | 1,123 | 1,110 | 1,110 | 4,400 | 840.91 |
| 2004-06-21 | 1,116 | 1,120 | 1,110 | 1,118 | 13,400 | 846.97 |
| 2004-06-18 | 1,116 | 1,117 | 1,106 | 1,116 | 6,200 | 845.46 |
| 2004-06-17 | 1,118 | 1,118 | 1,107 | 1,111 | 2,500 | 841.67 |
| 2004-06-16 | 1,116 | 1,129 | 1,103 | 1,106 | 8,000 | 837.88 |
| 2004-06-15 | 1,110 | 1,110 | 1,090 | 1,100 | 4,500 | 833.33 |
| 2004-06-14 | 1,130 | 1,130 | 1,113 | 1,116 | 8,500 | 845.46 |
| 2004-06-11 | 1,131 | 1,135 | 1,111 | 1,111 | 2,100 | 841.67 |
| 2004-06-10 | 1,082 | 1,130 | 1,082 | 1,110 | 12,400 | 840.91 |
| 2004-06-09 | 1,072 | 1,100 | 1,072 | 1,075 | 41,600 | 814.39 |
| 2004-06-08 | 1,072 | 1,080 | 1,060 | 1,070 | 5,900 | 810.61 |
| 2004-06-07 | 1,050 | 1,070 | 1,050 | 1,070 | 8,700 | 810.61 |
| 2004-06-04 | 1,064 | 1,065 | 1,050 | 1,055 | 9,100 | 799.24 |
| 2004-06-03 | 1,075 | 1,090 | 1,065 | 1,065 | 10,700 | 806.82 |
| 2004-06-02 | 1,070 | 1,075 | 1,070 | 1,075 | 4,300 | 814.39 |
| 2004-06-01 | 1,062 | 1,068 | 1,051 | 1,068 | 4,600 | 809.09 |
| 2004-05-31 | 1,089 | 1,089 | 1,062 | 1,068 | 4,900 | 809.09 |
| 2004-05-28 | 1,060 | 1,089 | 1,060 | 1,089 | 1,900 | 825 |
| 2004-05-27 | 1,071 | 1,090 | 1,070 | 1,080 | 3,500 | 818.18 |
| 2004-05-26 | 1,100 | 1,102 | 1,090 | 1,091 | 4,500 | 826.52 |
| 2004-05-25 | 1,109 | 1,110 | 1,101 | 1,103 | 9,500 | 835.61 |
| 2004-05-24 | 1,106 | 1,113 | 1,091 | 1,101 | 11,900 | 834.09 |
| 2004-05-21 | 1,121 | 1,122 | 1,110 | 1,121 | 11,800 | 849.24 |
| 2004-05-20 | 1,131 | 1,131 | 1,100 | 1,122 | 14,500 | 850 |
| 2004-05-19 | 1,088 | 1,131 | 1,075 | 1,131 | 24,100 | 856.82 |
| 2004-05-18 | 1,015 | 1,089 | 1,015 | 1,089 | 10,800 | 825 |
| 2004-05-17 | 1,100 | 1,130 | 1,075 | 1,095 | 21,200 | 829.55 |
| 2004-05-14 | 1,140 | 1,140 | 1,120 | 1,140 | 2,300 | 863.64 |
| 2004-05-13 | 1,150 | 1,150 | 1,143 | 1,150 | 3,600 | 871.21 |
| 2004-05-12 | 1,141 | 1,170 | 1,140 | 1,166 | 16,600 | 883.33 |
| 2004-05-11 | 1,100 | 1,170 | 1,080 | 1,140 | 24,100 | 863.64 |
| 2004-05-10 | 1,227 | 1,227 | 1,130 | 1,140 | 12,900 | 863.64 |
| 2004-05-07 | 1,240 | 1,274 | 1,220 | 1,241 | 13,500 | 940.15 |
| 2004-05-06 | 1,299 | 1,299 | 1,259 | 1,260 | 8,800 | 954.55 |
| 2004-04-30 | 1,220 | 1,262 | 1,220 | 1,250 | 10,100 | 946.97 |
| 2004-04-28 | 1,285 | 1,285 | 1,250 | 1,260 | 10,200 | 954.55 |
| 2004-04-27 | 1,290 | 1,299 | 1,280 | 1,285 | 9,900 | 973.49 |
| 2004-04-26 | 1,280 | 1,310 | 1,280 | 1,290 | 30,500 | 977.27 |
| 2004-04-23 | 1,315 | 1,320 | 1,290 | 1,290 | 11,500 | 977.27 |
| 2004-04-22 | 1,290 | 1,315 | 1,282 | 1,307 | 30,400 | 990.15 |
| 2004-04-21 | 1,299 | 1,299 | 1,270 | 1,286 | 22,100 | 974.24 |
| 2004-04-20 | 1,320 | 1,320 | 1,261 | 1,303 | 16,200 | 987.12 |
| 2004-04-19 | 1,350 | 1,355 | 1,300 | 1,320 | 34,100 | 1,000 |
| 2004-04-16 | 1,245 | 1,294 | 1,236 | 1,290 | 35,500 | 977.27 |
| 2004-04-15 | 1,260 | 1,286 | 1,230 | 1,230 | 58,100 | 931.82 |
| 2004-04-14 | 1,275 | 1,275 | 1,260 | 1,262 | 27,300 | 956.06 |
| 2004-04-13 | 1,244 | 1,270 | 1,240 | 1,260 | 63,300 | 954.55 |
| 2004-04-12 | 1,210 | 1,230 | 1,210 | 1,230 | 51,500 | 931.82 |
| 2004-04-09 | 1,180 | 1,200 | 1,160 | 1,187 | 81,800 | 899.24 |
| 2004-04-08 | 1,140 | 1,190 | 1,130 | 1,185 | 84,500 | 897.73 |
| 2004-04-07 | 1,106 | 1,140 | 1,106 | 1,120 | 90,900 | 848.49 |
| 2004-04-06 | 1,069 | 1,095 | 1,069 | 1,082 | 94,400 | 819.70 |
| 2004-04-05 | 1,062 | 1,066 | 1,059 | 1,066 | 42,100 | 807.58 |
| 2004-04-02 | 1,058 | 1,058 | 1,049 | 1,050 | 31,100 | 795.46 |
| 2004-04-01 | 1,055 | 1,055 | 1,040 | 1,050 | 27,400 | 795.46 |
| 2004-03-31 | 1,049 | 1,050 | 1,020 | 1,020 | 9,900 | 772.73 |
| 2004-03-30 | 1,055 | 1,055 | 1,021 | 1,021 | 6,800 | 773.49 |
| 2004-03-29 | 1,069 | 1,080 | 1,049 | 1,049 | 15,900 | 794.70 |
| 2004-03-26 | 1,045 | 1,065 | 1,040 | 1,049 | 6,500 | 794.70 |
| 2004-03-25 | 999 | 1,010 | 991 | 1,001 | 39,000 | 758.33 |
| 2004-03-24 | 994 | 995 | 982 | 995 | 13,000 | 753.79 |
| 2004-03-23 | 998 | 999 | 995 | 999 | 10,400 | 756.82 |
| 2004-03-22 | 999 | 999 | 995 | 999 | 3,600 | 756.82 |
| 2004-03-19 | 990 | 999 | 981 | 999 | 3,100 | 756.82 |
| 2004-03-18 | 991 | 1,000 | 970 | 970 | 8,400 | 734.85 |
| 2004-03-17 | 1,000 | 1,000 | 995 | 1,000 | 11,400 | 757.58 |
| 2004-03-16 | 1,002 | 1,002 | 998 | 1,000 | 18,000 | 757.58 |
| 2004-03-15 | 1,000 | 1,001 | 998 | 1,000 | 15,500 | 757.58 |
| 2004-03-12 | 1,001 | 1,001 | 998 | 1,001 | 10,200 | 758.33 |
| 2004-03-11 | 1,000 | 1,005 | 999 | 1,005 | 4,700 | 761.36 |
| 2004-03-10 | 1,014 | 1,014 | 1,007 | 1,013 | 2,100 | 767.42 |
| 2004-03-09 | 1,027 | 1,027 | 1,010 | 1,014 | 3,200 | 768.18 |
| 2004-03-08 | 1,029 | 1,029 | 1,012 | 1,015 | 6,900 | 768.94 |
| 2004-03-05 | 1,029 | 1,038 | 1,001 | 1,001 | 8,200 | 758.33 |
| 2004-03-04 | 1,069 | 1,069 | 1,026 | 1,026 | 23,300 | 777.27 |
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
