8159 (株)立花エレテック の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 877 | 880 | 867 | 877 | 6,300 | 730.83 |
| 2008-12-29 | 849 | 877 | 833 | 873 | 10,400 | 727.50 |
| 2008-12-26 | 849 | 859 | 839 | 850 | 11,500 | 708.33 |
| 2008-12-25 | 794 | 887 | 794 | 859 | 37,700 | 715.83 |
| 2008-12-24 | 819 | 835 | 787 | 787 | 6,400 | 655.83 |
| 2008-12-22 | 815 | 839 | 815 | 839 | 11,700 | 699.17 |
| 2008-12-19 | 814 | 850 | 808 | 812 | 22,700 | 676.67 |
| 2008-12-18 | 790 | 865 | 790 | 813 | 34,700 | 677.50 |
| 2008-12-17 | 782 | 789 | 754 | 789 | 18,600 | 657.50 |
| 2008-12-16 | 766 | 776 | 766 | 776 | 28,700 | 646.67 |
| 2008-12-15 | 731 | 769 | 731 | 766 | 10,600 | 638.33 |
| 2008-12-12 | 710 | 724 | 707 | 715 | 27,000 | 595.83 |
| 2008-12-11 | 707 | 711 | 683 | 707 | 29,100 | 589.17 |
| 2008-12-10 | 715 | 715 | 705 | 707 | 36,500 | 589.17 |
| 2008-12-09 | 685 | 715 | 672 | 715 | 83,500 | 595.83 |
| 2008-12-08 | 661 | 668 | 651 | 665 | 18,600 | 554.17 |
| 2008-12-05 | 669 | 669 | 651 | 651 | 12,100 | 542.50 |
| 2008-12-04 | 674 | 675 | 666 | 669 | 22,400 | 557.50 |
| 2008-12-03 | 678 | 678 | 660 | 670 | 29,700 | 558.33 |
| 2008-12-02 | 658 | 676 | 616 | 676 | 9,600 | 563.33 |
| 2008-12-01 | 670 | 670 | 636 | 648 | 6,700 | 540 |
| 2008-11-28 | 650 | 666 | 646 | 666 | 11,200 | 555 |
| 2008-11-27 | 615 | 658 | 615 | 653 | 3,200 | 544.17 |
| 2008-11-26 | 635 | 639 | 623 | 625 | 9,700 | 520.83 |
| 2008-11-25 | 662 | 693 | 625 | 635 | 26,800 | 529.17 |
| 2008-11-21 | 620 | 660 | 608 | 660 | 14,100 | 550 |
| 2008-11-20 | 669 | 683 | 621 | 621 | 8,700 | 517.50 |
| 2008-11-19 | 630 | 649 | 627 | 649 | 7,100 | 540.83 |
| 2008-11-18 | 643 | 653 | 610 | 629 | 9,700 | 524.17 |
| 2008-11-17 | 609 | 638 | 595 | 633 | 5,200 | 527.50 |
| 2008-11-14 | 650 | 650 | 613 | 619 | 7,200 | 515.83 |
| 2008-11-13 | 631 | 633 | 620 | 630 | 10,600 | 525 |
| 2008-11-12 | 641 | 685 | 640 | 670 | 8,400 | 558.33 |
| 2008-11-11 | 672 | 672 | 641 | 651 | 8,900 | 542.50 |
| 2008-11-10 | 700 | 704 | 659 | 667 | 19,900 | 555.83 |
| 2008-11-07 | 730 | 730 | 650 | 695 | 16,800 | 579.17 |
| 2008-11-06 | 731 | 731 | 715 | 720 | 13,400 | 600 |
| 2008-11-05 | 688 | 745 | 688 | 733 | 20,600 | 610.83 |
| 2008-11-04 | 670 | 697 | 669 | 678 | 9,000 | 565 |
| 2008-10-31 | 648 | 697 | 643 | 668 | 31,000 | 556.67 |
| 2008-10-30 | 649 | 680 | 632 | 654 | 15,200 | 545 |
| 2008-10-29 | 626 | 660 | 600 | 650 | 24,000 | 541.67 |
| 2008-10-28 | 596 | 604 | 561 | 572 | 45,900 | 476.67 |
| 2008-10-27 | 646 | 654 | 626 | 635 | 12,100 | 529.17 |
| 2008-10-24 | 668 | 703 | 656 | 670 | 30,000 | 558.33 |
| 2008-10-23 | 633 | 670 | 633 | 666 | 12,600 | 555 |
| 2008-10-22 | 701 | 730 | 693 | 693 | 12,300 | 577.50 |
| 2008-10-21 | 700 | 725 | 683 | 723 | 16,800 | 602.50 |
| 2008-10-20 | 717 | 730 | 690 | 690 | 16,600 | 575 |
| 2008-10-17 | 647 | 717 | 625 | 717 | 14,800 | 597.50 |
| 2008-10-16 | 631 | 640 | 541 | 617 | 19,200 | 514.17 |
| 2008-10-15 | 599 | 631 | 581 | 631 | 10,700 | 525.83 |
| 2008-10-14 | 600 | 613 | 565 | 599 | 27,000 | 499.17 |
| 2008-10-10 | 600 | 621 | 550 | 553 | 21,400 | 460.83 |
| 2008-10-09 | 638 | 649 | 609 | 612 | 24,200 | 510 |
| 2008-10-08 | 718 | 727 | 638 | 638 | 10,800 | 531.67 |
| 2008-10-07 | 737 | 742 | 707 | 738 | 8,700 | 615 |
| 2008-10-06 | 758 | 769 | 739 | 747 | 8,300 | 622.50 |
| 2008-10-03 | 764 | 770 | 760 | 767 | 6,200 | 639.17 |
| 2008-10-02 | 794 | 794 | 755 | 763 | 3,500 | 635.83 |
| 2008-10-01 | 780 | 790 | 768 | 784 | 6,400 | 653.33 |
| 2008-09-30 | 753 | 766 | 743 | 761 | 6,800 | 634.17 |
| 2008-09-29 | 794 | 817 | 773 | 773 | 11,600 | 644.17 |
| 2008-09-26 | 858 | 868 | 765 | 785 | 29,900 | 654.17 |
| 2008-09-25 | 883 | 887 | 855 | 858 | 5,800 | 715 |
| 2008-09-24 | 889 | 890 | 854 | 890 | 8,900 | 741.67 |
| 2008-09-22 | 894 | 919 | 877 | 890 | 23,100 | 741.67 |
| 2008-09-19 | 876 | 893 | 862 | 877 | 16,400 | 730.83 |
| 2008-09-18 | 870 | 899 | 855 | 890 | 11,800 | 741.67 |
| 2008-09-17 | 833 | 891 | 832 | 891 | 23,500 | 742.50 |
| 2008-09-16 | 830 | 845 | 808 | 829 | 13,000 | 690.83 |
| 2008-09-12 | 831 | 852 | 831 | 842 | 22,300 | 701.67 |
| 2008-09-11 | 812 | 820 | 804 | 815 | 7,600 | 679.17 |
| 2008-09-10 | 793 | 827 | 793 | 822 | 10,900 | 685 |
| 2008-09-09 | 830 | 835 | 804 | 806 | 7,100 | 671.67 |
| 2008-09-08 | 802 | 839 | 802 | 830 | 12,200 | 691.67 |
| 2008-09-05 | 803 | 812 | 795 | 802 | 12,700 | 668.33 |
| 2008-09-04 | 835 | 853 | 830 | 832 | 14,400 | 693.33 |
| 2008-09-03 | 856 | 872 | 829 | 845 | 9,900 | 704.17 |
| 2008-09-02 | 882 | 882 | 836 | 836 | 13,500 | 696.67 |
| 2008-09-01 | 904 | 913 | 872 | 872 | 8,400 | 726.67 |
| 2008-08-29 | 872 | 928 | 872 | 914 | 15,500 | 761.67 |
| 2008-08-28 | 882 | 882 | 863 | 863 | 28,500 | 719.17 |
| 2008-08-27 | 896 | 896 | 863 | 872 | 3,300 | 726.67 |
| 2008-08-26 | 896 | 922 | 884 | 886 | 9,000 | 738.33 |
| 2008-08-25 | 897 | 934 | 880 | 903 | 22,100 | 752.50 |
| 2008-08-22 | 831 | 868 | 831 | 860 | 10,200 | 716.67 |
| 2008-08-21 | 812 | 838 | 793 | 837 | 9,400 | 697.50 |
| 2008-08-20 | 783 | 804 | 783 | 803 | 4,400 | 669.17 |
| 2008-08-19 | 814 | 814 | 793 | 802 | 13,400 | 668.33 |
| 2008-08-18 | 812 | 847 | 812 | 824 | 9,500 | 686.67 |
| 2008-08-15 | 816 | 826 | 815 | 818 | 5,800 | 681.67 |
| 2008-08-14 | 815 | 827 | 815 | 815 | 7,000 | 679.17 |
| 2008-08-13 | 831 | 836 | 815 | 815 | 8,900 | 679.17 |
| 2008-08-12 | 856 | 856 | 823 | 831 | 7,100 | 692.50 |
| 2008-08-11 | 819 | 850 | 819 | 846 | 7,100 | 705 |
| 2008-08-08 | 819 | 824 | 816 | 819 | 5,600 | 682.50 |
| 2008-08-07 | 849 | 849 | 819 | 821 | 6,700 | 684.17 |
| 2008-08-06 | 828 | 842 | 817 | 841 | 6,700 | 700.83 |
| 2008-08-05 | 815 | 824 | 815 | 818 | 6,200 | 681.67 |
| 2008-08-04 | 814 | 826 | 814 | 816 | 5,900 | 680 |
| 2008-08-01 | 843 | 853 | 815 | 824 | 7,500 | 686.67 |
| 2008-07-31 | 827 | 856 | 822 | 842 | 8,500 | 701.67 |
| 2008-07-30 | 821 | 836 | 821 | 826 | 8,400 | 688.33 |
| 2008-07-29 | 803 | 821 | 784 | 821 | 15,700 | 684.17 |
| 2008-07-28 | 836 | 836 | 810 | 813 | 12,400 | 677.50 |
| 2008-07-25 | 837 | 844 | 824 | 824 | 15,500 | 686.67 |
| 2008-07-24 | 817 | 830 | 814 | 830 | 10,900 | 691.67 |
| 2008-07-23 | 815 | 823 | 809 | 814 | 8,900 | 678.33 |
| 2008-07-22 | 805 | 816 | 803 | 816 | 6,900 | 680 |
| 2008-07-18 | 803 | 813 | 802 | 803 | 10,100 | 669.17 |
| 2008-07-17 | 804 | 812 | 804 | 811 | 5,100 | 675.83 |
| 2008-07-16 | 812 | 814 | 803 | 803 | 16,700 | 669.17 |
| 2008-07-15 | 809 | 817 | 809 | 811 | 4,300 | 675.83 |
| 2008-07-14 | 810 | 832 | 810 | 810 | 8,700 | 675 |
| 2008-07-11 | 815 | 817 | 809 | 810 | 6,300 | 675 |
| 2008-07-10 | 828 | 830 | 810 | 810 | 7,700 | 675 |
| 2008-07-09 | 825 | 832 | 819 | 819 | 6,800 | 682.50 |
| 2008-07-08 | 811 | 812 | 808 | 809 | 7,200 | 674.17 |
| 2008-07-07 | 839 | 843 | 811 | 812 | 7,000 | 676.67 |
| 2008-07-04 | 810 | 835 | 809 | 829 | 12,700 | 690.83 |
| 2008-07-03 | 806 | 820 | 806 | 820 | 7,600 | 683.33 |
| 2008-07-02 | 818 | 818 | 810 | 810 | 7,900 | 675 |
| 2008-07-01 | 821 | 833 | 820 | 828 | 7,000 | 690 |
| 2008-06-30 | 812 | 834 | 812 | 827 | 5,400 | 689.17 |
| 2008-06-27 | 809 | 826 | 809 | 822 | 7,700 | 685 |
| 2008-06-26 | 838 | 846 | 830 | 838 | 5,100 | 698.33 |
| 2008-06-25 | 846 | 846 | 810 | 838 | 28,800 | 698.33 |
| 2008-06-24 | 847 | 847 | 821 | 836 | 5,900 | 696.67 |
| 2008-06-23 | 821 | 845 | 805 | 837 | 21,600 | 697.50 |
| 2008-06-20 | 862 | 862 | 850 | 855 | 9,900 | 712.50 |
| 2008-06-19 | 869 | 869 | 850 | 852 | 8,500 | 710 |
| 2008-06-18 | 879 | 884 | 872 | 876 | 8,500 | 730 |
| 2008-06-17 | 872 | 889 | 872 | 889 | 4,400 | 740.83 |
| 2008-06-16 | 884 | 892 | 870 | 892 | 8,700 | 743.33 |
| 2008-06-13 | 887 | 897 | 852 | 884 | 28,900 | 736.67 |
| 2008-06-12 | 933 | 990 | 885 | 917 | 55,500 | 764.17 |
| 2008-06-11 | 910 | 924 | 910 | 923 | 10,200 | 769.17 |
| 2008-06-10 | 878 | 941 | 878 | 899 | 16,800 | 749.17 |
| 2008-06-09 | 841 | 868 | 841 | 868 | 20,000 | 723.33 |
| 2008-06-06 | 866 | 870 | 841 | 841 | 6,900 | 700.83 |
| 2008-06-05 | 844 | 860 | 844 | 856 | 4,000 | 713.33 |
| 2008-06-04 | 833 | 854 | 823 | 854 | 7,600 | 711.67 |
| 2008-06-03 | 830 | 840 | 825 | 826 | 13,800 | 688.33 |
| 2008-06-02 | 853 | 868 | 850 | 850 | 4,400 | 708.33 |
| 2008-05-30 | 833 | 870 | 833 | 863 | 12,600 | 719.17 |
| 2008-05-29 | 831 | 853 | 824 | 853 | 4,400 | 710.83 |
| 2008-05-28 | 832 | 846 | 825 | 831 | 12,900 | 692.50 |
| 2008-05-27 | 841 | 843 | 836 | 842 | 4,000 | 701.67 |
| 2008-05-26 | 846 | 848 | 821 | 821 | 14,000 | 684.17 |
| 2008-05-23 | 859 | 875 | 853 | 853 | 14,100 | 710.83 |
| 2008-05-22 | 850 | 862 | 832 | 852 | 11,100 | 710 |
| 2008-05-21 | 844 | 857 | 824 | 852 | 17,200 | 710 |
| 2008-05-20 | 860 | 865 | 831 | 844 | 18,200 | 703.33 |
| 2008-05-19 | 849 | 860 | 849 | 860 | 8,400 | 716.67 |
| 2008-05-16 | 860 | 860 | 845 | 853 | 11,500 | 710.83 |
| 2008-05-15 | 844 | 860 | 844 | 859 | 9,500 | 715.83 |
| 2008-05-14 | 853 | 864 | 839 | 854 | 11,200 | 711.67 |
| 2008-05-13 | 866 | 874 | 857 | 859 | 5,100 | 715.83 |
| 2008-05-12 | 855 | 879 | 855 | 872 | 4,700 | 726.67 |
| 2008-05-09 | 898 | 898 | 875 | 875 | 3,200 | 729.17 |
| 2008-05-08 | 897 | 910 | 893 | 895 | 3,200 | 745.83 |
| 2008-05-07 | 899 | 910 | 882 | 887 | 4,800 | 739.17 |
| 2008-05-02 | 855 | 889 | 855 | 889 | 6,500 | 740.83 |
| 2008-05-01 | 846 | 856 | 841 | 853 | 3,500 | 710.83 |
| 2008-04-30 | 860 | 876 | 855 | 866 | 5,600 | 721.67 |
| 2008-04-28 | 901 | 906 | 863 | 871 | 7,700 | 725.83 |
| 2008-04-25 | 855 | 898 | 855 | 891 | 11,900 | 742.50 |
| 2008-04-24 | 853 | 857 | 850 | 854 | 2,900 | 711.67 |
| 2008-04-23 | 848 | 866 | 846 | 863 | 8,400 | 719.17 |
| 2008-04-22 | 850 | 850 | 836 | 847 | 4,300 | 705.83 |
| 2008-04-21 | 850 | 850 | 842 | 850 | 7,100 | 708.33 |
| 2008-04-18 | 837 | 842 | 827 | 842 | 2,900 | 701.67 |
| 2008-04-17 | 816 | 838 | 812 | 827 | 4,700 | 689.17 |
| 2008-04-16 | 817 | 817 | 807 | 810 | 3,000 | 675 |
| 2008-04-15 | 800 | 818 | 799 | 818 | 5,500 | 681.67 |
| 2008-04-14 | 810 | 818 | 806 | 818 | 5,100 | 681.67 |
| 2008-04-11 | 814 | 850 | 814 | 850 | 6,100 | 708.33 |
| 2008-04-10 | 819 | 819 | 792 | 804 | 4,500 | 670 |
| 2008-04-09 | 860 | 869 | 830 | 830 | 2,900 | 691.67 |
| 2008-04-08 | 839 | 859 | 839 | 854 | 4,000 | 711.67 |
| 2008-04-07 | 874 | 874 | 845 | 849 | 4,200 | 707.50 |
| 2008-04-04 | 855 | 866 | 854 | 864 | 3,200 | 720 |
| 2008-04-03 | 858 | 859 | 848 | 858 | 8,100 | 715 |
| 2008-04-02 | 854 | 861 | 839 | 859 | 6,600 | 715.83 |
| 2008-04-01 | 819 | 854 | 816 | 854 | 8,600 | 711.67 |
| 2008-03-31 | 851 | 851 | 814 | 829 | 6,800 | 690.83 |
| 2008-03-28 | 867 | 867 | 852 | 861 | 10,000 | 717.50 |
| 2008-03-27 | 880 | 884 | 850 | 866 | 7,000 | 721.67 |
| 2008-03-26 | 860 | 894 | 859 | 890 | 9,400 | 741.67 |
| 2008-03-25 | 847 | 872 | 847 | 869 | 13,200 | 724.17 |
| 2008-03-24 | 839 | 848 | 835 | 837 | 7,300 | 697.50 |
| 2008-03-21 | 815 | 839 | 815 | 829 | 13,400 | 690.83 |
| 2008-03-19 | 784 | 823 | 784 | 815 | 12,600 | 679.17 |
| 2008-03-18 | 760 | 771 | 755 | 770 | 5,400 | 641.67 |
| 2008-03-17 | 765 | 774 | 764 | 770 | 8,800 | 641.67 |
| 2008-03-14 | 760 | 777 | 760 | 765 | 27,100 | 637.50 |
| 2008-03-13 | 761 | 767 | 756 | 757 | 7,000 | 630.83 |
| 2008-03-12 | 774 | 774 | 759 | 760 | 9,700 | 633.33 |
| 2008-03-11 | 760 | 762 | 750 | 753 | 20,300 | 627.50 |
| 2008-03-10 | 754 | 765 | 754 | 765 | 7,600 | 637.50 |
| 2008-03-07 | 774 | 774 | 752 | 761 | 5,800 | 634.17 |
| 2008-03-06 | 764 | 788 | 764 | 784 | 3,600 | 653.33 |
| 2008-03-05 | 781 | 781 | 764 | 765 | 8,900 | 637.50 |
| 2008-03-04 | 775 | 785 | 774 | 777 | 27,100 | 647.50 |
| 2008-03-03 | 781 | 793 | 772 | 793 | 7,000 | 660.83 |
| 2008-02-29 | 831 | 831 | 812 | 812 | 6,900 | 676.67 |
| 2008-02-28 | 825 | 833 | 815 | 832 | 6,000 | 693.33 |
| 2008-02-27 | 828 | 851 | 824 | 840 | 6,000 | 700 |
| 2008-02-26 | 855 | 870 | 815 | 818 | 7,300 | 681.67 |
| 2008-02-25 | 832 | 855 | 812 | 849 | 24,200 | 707.50 |
| 2008-02-22 | 814 | 814 | 787 | 803 | 7,800 | 669.17 |
| 2008-02-21 | 791 | 827 | 791 | 824 | 11,500 | 686.67 |
| 2008-02-20 | 815 | 815 | 772 | 772 | 11,300 | 643.33 |
| 2008-02-19 | 843 | 843 | 816 | 822 | 20,700 | 685 |
| 2008-02-18 | 855 | 867 | 834 | 844 | 6,100 | 703.33 |
| 2008-02-15 | 855 | 855 | 820 | 847 | 8,700 | 705.83 |
| 2008-02-14 | 828 | 861 | 828 | 854 | 13,500 | 711.67 |
| 2008-02-13 | 835 | 839 | 816 | 818 | 15,000 | 681.67 |
| 2008-02-12 | 845 | 858 | 832 | 835 | 10,600 | 695.83 |
| 2008-02-08 | 844 | 866 | 844 | 845 | 5,800 | 704.17 |
| 2008-02-07 | 834 | 863 | 834 | 853 | 9,600 | 710.83 |
| 2008-02-06 | 843 | 860 | 825 | 844 | 14,600 | 703.33 |
| 2008-02-05 | 915 | 917 | 894 | 895 | 3,800 | 745.83 |
| 2008-02-04 | 902 | 918 | 902 | 911 | 6,700 | 759.17 |
| 2008-02-01 | 875 | 891 | 862 | 887 | 7,600 | 739.17 |
| 2008-01-31 | 821 | 872 | 820 | 865 | 14,400 | 720.83 |
| 2008-01-30 | 845 | 845 | 821 | 831 | 7,800 | 692.50 |
| 2008-01-29 | 824 | 839 | 824 | 835 | 6,000 | 695.83 |
| 2008-01-28 | 839 | 847 | 810 | 811 | 17,500 | 675.83 |
| 2008-01-25 | 807 | 829 | 797 | 829 | 10,800 | 690.83 |
| 2008-01-24 | 756 | 806 | 756 | 793 | 8,700 | 660.83 |
| 2008-01-23 | 760 | 791 | 745 | 756 | 21,000 | 630 |
| 2008-01-22 | 783 | 790 | 759 | 762 | 7,200 | 635 |
| 2008-01-21 | 801 | 820 | 800 | 804 | 9,900 | 670 |
| 2008-01-18 | 789 | 823 | 786 | 820 | 8,200 | 683.33 |
| 2008-01-17 | 780 | 835 | 780 | 835 | 19,100 | 695.83 |
| 2008-01-16 | 797 | 797 | 777 | 781 | 18,600 | 650.83 |
| 2008-01-15 | 853 | 853 | 791 | 837 | 29,700 | 697.50 |
| 2008-01-11 | 842 | 865 | 841 | 852 | 7,500 | 710 |
| 2008-01-10 | 848 | 849 | 834 | 838 | 12,700 | 698.33 |
| 2008-01-09 | 849 | 868 | 831 | 868 | 14,500 | 723.33 |
| 2008-01-08 | 870 | 880 | 855 | 864 | 24,100 | 720 |
| 2008-01-07 | 900 | 919 | 870 | 905 | 12,200 | 754.17 |
| 2008-01-04 | 955 | 955 | 900 | 904 | 9,100 | 753.33 |
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
