8159 (株)立花エレテック の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3066967066266712,600555.83
2009-12-296646736556684,100556.67
2009-12-2866168266066317,600552.50
2009-12-2569370467067149,500559.17
2009-12-246546746546746,300561.67
2009-12-2265467264865317,100544.17
2009-12-216686686476548,600545
2009-12-186676676526676,800555.83
2009-12-176566706566579,500547.50
2009-12-1664366464065714,200547.50
2009-12-1563066063063415,100528.33
2009-12-1463664961162417,900520
2009-12-1165966162764630,000538.33
2009-12-1063964963164926,600540.83
2009-12-0960765460762982,300524.17
2009-12-0858761058659615,300496.67
2009-12-0758459758158419,000486.67
2009-12-0458960258158221,000485
2009-12-0358560357958921,200490.83
2009-12-0258259057657616,900480
2009-12-0156959856458222,700485
2009-11-3054457454255919,000465.83
2009-11-2754856154154917,400457.50
2009-11-2656057055155114,500459.17
2009-11-2558460156557033,400475
2009-11-245605745545748,300478.33
2009-11-2055858055856411,300470
2009-11-1957759656556610,500471.67
2009-11-1857558456957613,400480
2009-11-1756758156657520,100479.17
2009-11-1658058456656717,200472.50
2009-11-135855985855908,500491.67
2009-11-126046045915937,500494.17
2009-11-1158161358160113,400500.83
2009-11-1060060558459713,000497.50
2009-11-0961361360160115,400500.83
2009-11-0662862861261210,300510
2009-11-0562163861061812,000515
2009-11-0461863061062415,400520
2009-11-0263764561861926,100515.83
2009-10-3065766064765311,400544.17
2009-10-2964365064264820,000540
2009-10-2864665764665317,000544.17
2009-10-2765265563864318,100535.83
2009-10-2665166865165731,800547.50
2009-10-2365667565065140,800542.50
2009-10-2266066065165210,000543.33
2009-10-2165466365466012,400550
2009-10-2065566465365720,200547.50
2009-10-1965366164165413,200545
2009-10-1665365464865115,500542.50
2009-10-1566067065165313,500544.17
2009-10-1468368364265626,200546.67
2009-10-1368369868268410,100570
2009-10-0968868868168216,300568.33
2009-10-087017016856857,700570.83
2009-10-077047046977014,800584.17
2009-10-067097096936947,700578.33
2009-10-057097106917108,600591.67
2009-10-027157157037069,400588.33
2009-10-017177237177224,600601.67
2009-09-307227277167175,300597.50
2009-09-2973673671372317,200602.50
2009-09-287477557357417,500617.50
2009-09-257687687227478,900622.50
2009-09-2475575973875911,300632.50
2009-09-1872073572073523,300612.50
2009-09-1772072071372010,200600
2009-09-167137197107105,900591.67
2009-09-157107237107185,700598.33
2009-09-147297297147187,900598.33
2009-09-1174775073073120,400609.17
2009-09-107307397307377,500614.17
2009-09-097347347257265,200605
2009-09-087277317277314,300609.17
2009-09-077307307237265,900605
2009-09-047277347277295,800607.50
2009-09-0372873872873510,200612.50
2009-09-0275175171573835,200615
2009-09-0177877875275628,700630
2009-08-317878077837838,700652.50
2009-08-287958067947973,900664.17
2009-08-2781781777479311,300660.83
2009-08-2681081880580910,000674.17
2009-08-2579381679380117,900667.50
2009-08-2478080077978912,000657.50
2009-08-2177577974376211,700635
2009-08-2077578075277518,500645.83
2009-08-197777817667787,800648.33
2009-08-187817927817853,500654.17
2009-08-1779479578079115,900659.17
2009-08-1481681880480412,300670
2009-08-138068188028163,500680
2009-08-128308308058068,700671.67
2009-08-118078408038318,000692.50
2009-08-108098238098173,700680.83
2009-08-078168168008114,500675.83
2009-08-068298298178174,300680.83
2009-08-0580983280982214,300685
2009-08-0481281578879911,900665.83
2009-08-038208248068079,100672.50
2009-07-318268268158233,000685.83
2009-07-308098237798175,500680.83
2009-07-298218248178191,800682.50
2009-07-288268288138214,400684.17
2009-07-2783884482683110,200692.50
2009-07-2483684082182916,400690.83
2009-07-238298368278303,800691.67
2009-07-228248358218297,600690.83
2009-07-218158298158205,600683.33
2009-07-178168168018053,500670.83
2009-07-168198198068063,500671.67
2009-07-1582282280180310,200669.17
2009-07-148128408108127,000676.67
2009-07-1382683781181210,000676.67
2009-07-108198198058166,800680
2009-07-0980483078881418,100678.33
2009-07-088448448328345,900695
2009-07-078398588388515,500709.17
2009-07-068378408308343,900695
2009-07-038458558248377,000697.50
2009-07-028488538388467,800705
2009-07-018418688418434,700702.50
2009-06-308308518308514,600709.17
2009-06-2984785282582516,000687.50
2009-06-2684284483583710,300697.50
2009-06-2581983580582525,800687.50
2009-06-247908067857897,100657.50
2009-06-2378078876378210,800651.67
2009-06-227898237898009,000666.67
2009-06-197918007787845,700653.33
2009-06-188148147957963,300663.33
2009-06-1781082979580517,000670.83
2009-06-1682683679180813,200673.33
2009-06-158608718538667,400721.67
2009-06-1287887886486919,600724.17
2009-06-1186086184684817,200706.67
2009-06-1083485783485015,800708.33
2009-06-0982083280582429,000686.67
2009-06-087547897547807,600650
2009-06-0574076873975412,300628.33
2009-06-047327377107336,600610.83
2009-06-037277297187264,900605
2009-06-027267277167194,100599.17
2009-06-017077207057168,200596.67
2009-05-297217216967017,600584.17
2009-05-287167237097128,300593.33
2009-05-277167167057104,500591.67
2009-05-267067106977067,700588.33
2009-05-2568870767869724,700580.83
2009-05-226716876706866,500571.67
2009-05-216616796616703,600558.33
2009-05-206606696606696,400557.50
2009-05-196716786666773,800564.17
2009-05-186746756536617,100550.83
2009-05-156786886766812,900567.50
2009-05-146957006786788,800565
2009-05-136927056927054,700587.50
2009-05-126727186726925,000576.67
2009-05-116806856776792,900565.83
2009-05-086746916686859,100570.83
2009-05-0767669767668313,200569.17
2009-05-016836846766798,000565.83
2009-04-306676856676775,800564.17
2009-04-2867268566266417,900553.33
2009-04-2767367365765811,500548.33
2009-04-2466067565365824,800548.33
2009-04-236336506336505,100541.67
2009-04-2264865763463610,600530
2009-04-216316506226489,900540
2009-04-206366396346362,200530
2009-04-176426466416433,300535.83
2009-04-166396566396407,100533.33
2009-04-156246356226309,000525
2009-04-1462862860162018,600516.67
2009-04-136416416196265,300521.67
2009-04-1065065063063612,800530
2009-04-0965066264464913,400540.83
2009-04-086556606466516,400542.50
2009-04-076686796646647,000553.33
2009-04-0667568367067315,700560.83
2009-04-0365866665766511,500554.17
2009-04-0266867065566224,800551.67
2009-04-016746746516699,600557.50
2009-03-3167868065766523,700554.17
2009-03-3070771268268210,600568.33
2009-03-2771272469670517,400587.50
2009-03-2669570968470413,600586.67
2009-03-2572073169470919,100590.83
2009-03-2474275268371028,200591.67
2009-03-2371473470973420,000611.67
2009-03-197287287047077,700589.17
2009-03-187117217117118,900592.50
2009-03-177367457217216,500600.83
2009-03-1675875871572725,200605.83
2009-03-1371077071073039,800608.33
2009-03-126817096817037,000585.83
2009-03-116997056916917,200575.83
2009-03-106786886706795,000565.83
2009-03-096996996736885,800573.33
2009-03-0672573970770913,100590.83
2009-03-0573074471973012,800608.33
2009-03-046907356907208,500600
2009-03-036967036956985,100581.67
2009-03-0270672769071513,500595.83
2009-02-2777677873073017,900608.33
2009-02-2675878075876610,000638.33
2009-02-2573075073074813,100623.33
2009-02-246997106977103,800591.67
2009-02-237017116916976,000580.83
2009-02-207397497057059,700587.50
2009-02-197347377227296,600607.50
2009-02-187417417237354,800612.50
2009-02-177497507427423,500618.33
2009-02-167437697257697,900640.83
2009-02-1372077672072311,000602.50
2009-02-127477677277288,100606.67
2009-02-108008097777779,300647.50
2009-02-098108107847944,700661.67
2009-02-067948157888109,200675
2009-02-0581781779379313,500660.83
2009-02-0477881776081714,100680.83
2009-02-0379581678778716,300655.83
2009-02-0280682880681813,600681.67
2009-01-3083184579779715,200664.17
2009-01-2985485483984110,300700.83
2009-01-2884787284685329,100710.83
2009-01-2783585583584526,300704.17
2009-01-2683784982783531,800695.83
2009-01-2381887081382719,500689.17
2009-01-2283783780781830,500681.67
2009-01-2183684981882531,900687.50
2009-01-2087187683383640,700696.67
2009-01-1987888885687122,800725.83
2009-01-1685789285787619,800730
2009-01-1587089585585537,000712.50
2009-01-1485989085187024,200725
2009-01-1392192185085135,200709.17
2009-01-0992092391692120,400767.50
2009-01-0891291991291634,200763.33
2009-01-0789792889791224,500760
2009-01-0687689687089410,100745
2009-01-058808808638651,500720.83

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