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 |
---|---|---|---|---|---|---|
2009-12-30 | 669 | 670 | 662 | 667 | 12,600 | 555.83 |
2009-12-29 | 664 | 673 | 655 | 668 | 4,100 | 556.67 |
2009-12-28 | 661 | 682 | 660 | 663 | 17,600 | 552.50 |
2009-12-25 | 693 | 704 | 670 | 671 | 49,500 | 559.17 |
2009-12-24 | 654 | 674 | 654 | 674 | 6,300 | 561.67 |
2009-12-22 | 654 | 672 | 648 | 653 | 17,100 | 544.17 |
2009-12-21 | 668 | 668 | 647 | 654 | 8,600 | 545 |
2009-12-18 | 667 | 667 | 652 | 667 | 6,800 | 555.83 |
2009-12-17 | 656 | 670 | 656 | 657 | 9,500 | 547.50 |
2009-12-16 | 643 | 664 | 640 | 657 | 14,200 | 547.50 |
2009-12-15 | 630 | 660 | 630 | 634 | 15,100 | 528.33 |
2009-12-14 | 636 | 649 | 611 | 624 | 17,900 | 520 |
2009-12-11 | 659 | 661 | 627 | 646 | 30,000 | 538.33 |
2009-12-10 | 639 | 649 | 631 | 649 | 26,600 | 540.83 |
2009-12-09 | 607 | 654 | 607 | 629 | 82,300 | 524.17 |
2009-12-08 | 587 | 610 | 586 | 596 | 15,300 | 496.67 |
2009-12-07 | 584 | 597 | 581 | 584 | 19,000 | 486.67 |
2009-12-04 | 589 | 602 | 581 | 582 | 21,000 | 485 |
2009-12-03 | 585 | 603 | 579 | 589 | 21,200 | 490.83 |
2009-12-02 | 582 | 590 | 576 | 576 | 16,900 | 480 |
2009-12-01 | 569 | 598 | 564 | 582 | 22,700 | 485 |
2009-11-30 | 544 | 574 | 542 | 559 | 19,000 | 465.83 |
2009-11-27 | 548 | 561 | 541 | 549 | 17,400 | 457.50 |
2009-11-26 | 560 | 570 | 551 | 551 | 14,500 | 459.17 |
2009-11-25 | 584 | 601 | 565 | 570 | 33,400 | 475 |
2009-11-24 | 560 | 574 | 554 | 574 | 8,300 | 478.33 |
2009-11-20 | 558 | 580 | 558 | 564 | 11,300 | 470 |
2009-11-19 | 577 | 596 | 565 | 566 | 10,500 | 471.67 |
2009-11-18 | 575 | 584 | 569 | 576 | 13,400 | 480 |
2009-11-17 | 567 | 581 | 566 | 575 | 20,100 | 479.17 |
2009-11-16 | 580 | 584 | 566 | 567 | 17,200 | 472.50 |
2009-11-13 | 585 | 598 | 585 | 590 | 8,500 | 491.67 |
2009-11-12 | 604 | 604 | 591 | 593 | 7,500 | 494.17 |
2009-11-11 | 581 | 613 | 581 | 601 | 13,400 | 500.83 |
2009-11-10 | 600 | 605 | 584 | 597 | 13,000 | 497.50 |
2009-11-09 | 613 | 613 | 601 | 601 | 15,400 | 500.83 |
2009-11-06 | 628 | 628 | 612 | 612 | 10,300 | 510 |
2009-11-05 | 621 | 638 | 610 | 618 | 12,000 | 515 |
2009-11-04 | 618 | 630 | 610 | 624 | 15,400 | 520 |
2009-11-02 | 637 | 645 | 618 | 619 | 26,100 | 515.83 |
2009-10-30 | 657 | 660 | 647 | 653 | 11,400 | 544.17 |
2009-10-29 | 643 | 650 | 642 | 648 | 20,000 | 540 |
2009-10-28 | 646 | 657 | 646 | 653 | 17,000 | 544.17 |
2009-10-27 | 652 | 655 | 638 | 643 | 18,100 | 535.83 |
2009-10-26 | 651 | 668 | 651 | 657 | 31,800 | 547.50 |
2009-10-23 | 656 | 675 | 650 | 651 | 40,800 | 542.50 |
2009-10-22 | 660 | 660 | 651 | 652 | 10,000 | 543.33 |
2009-10-21 | 654 | 663 | 654 | 660 | 12,400 | 550 |
2009-10-20 | 655 | 664 | 653 | 657 | 20,200 | 547.50 |
2009-10-19 | 653 | 661 | 641 | 654 | 13,200 | 545 |
2009-10-16 | 653 | 654 | 648 | 651 | 15,500 | 542.50 |
2009-10-15 | 660 | 670 | 651 | 653 | 13,500 | 544.17 |
2009-10-14 | 683 | 683 | 642 | 656 | 26,200 | 546.67 |
2009-10-13 | 683 | 698 | 682 | 684 | 10,100 | 570 |
2009-10-09 | 688 | 688 | 681 | 682 | 16,300 | 568.33 |
2009-10-08 | 701 | 701 | 685 | 685 | 7,700 | 570.83 |
2009-10-07 | 704 | 704 | 697 | 701 | 4,800 | 584.17 |
2009-10-06 | 709 | 709 | 693 | 694 | 7,700 | 578.33 |
2009-10-05 | 709 | 710 | 691 | 710 | 8,600 | 591.67 |
2009-10-02 | 715 | 715 | 703 | 706 | 9,400 | 588.33 |
2009-10-01 | 717 | 723 | 717 | 722 | 4,600 | 601.67 |
2009-09-30 | 722 | 727 | 716 | 717 | 5,300 | 597.50 |
2009-09-29 | 736 | 736 | 713 | 723 | 17,200 | 602.50 |
2009-09-28 | 747 | 755 | 735 | 741 | 7,500 | 617.50 |
2009-09-25 | 768 | 768 | 722 | 747 | 8,900 | 622.50 |
2009-09-24 | 755 | 759 | 738 | 759 | 11,300 | 632.50 |
2009-09-18 | 720 | 735 | 720 | 735 | 23,300 | 612.50 |
2009-09-17 | 720 | 720 | 713 | 720 | 10,200 | 600 |
2009-09-16 | 713 | 719 | 710 | 710 | 5,900 | 591.67 |
2009-09-15 | 710 | 723 | 710 | 718 | 5,700 | 598.33 |
2009-09-14 | 729 | 729 | 714 | 718 | 7,900 | 598.33 |
2009-09-11 | 747 | 750 | 730 | 731 | 20,400 | 609.17 |
2009-09-10 | 730 | 739 | 730 | 737 | 7,500 | 614.17 |
2009-09-09 | 734 | 734 | 725 | 726 | 5,200 | 605 |
2009-09-08 | 727 | 731 | 727 | 731 | 4,300 | 609.17 |
2009-09-07 | 730 | 730 | 723 | 726 | 5,900 | 605 |
2009-09-04 | 727 | 734 | 727 | 729 | 5,800 | 607.50 |
2009-09-03 | 728 | 738 | 728 | 735 | 10,200 | 612.50 |
2009-09-02 | 751 | 751 | 715 | 738 | 35,200 | 615 |
2009-09-01 | 778 | 778 | 752 | 756 | 28,700 | 630 |
2009-08-31 | 787 | 807 | 783 | 783 | 8,700 | 652.50 |
2009-08-28 | 795 | 806 | 794 | 797 | 3,900 | 664.17 |
2009-08-27 | 817 | 817 | 774 | 793 | 11,300 | 660.83 |
2009-08-26 | 810 | 818 | 805 | 809 | 10,000 | 674.17 |
2009-08-25 | 793 | 816 | 793 | 801 | 17,900 | 667.50 |
2009-08-24 | 780 | 800 | 779 | 789 | 12,000 | 657.50 |
2009-08-21 | 775 | 779 | 743 | 762 | 11,700 | 635 |
2009-08-20 | 775 | 780 | 752 | 775 | 18,500 | 645.83 |
2009-08-19 | 777 | 781 | 766 | 778 | 7,800 | 648.33 |
2009-08-18 | 781 | 792 | 781 | 785 | 3,500 | 654.17 |
2009-08-17 | 794 | 795 | 780 | 791 | 15,900 | 659.17 |
2009-08-14 | 816 | 818 | 804 | 804 | 12,300 | 670 |
2009-08-13 | 806 | 818 | 802 | 816 | 3,500 | 680 |
2009-08-12 | 830 | 830 | 805 | 806 | 8,700 | 671.67 |
2009-08-11 | 807 | 840 | 803 | 831 | 8,000 | 692.50 |
2009-08-10 | 809 | 823 | 809 | 817 | 3,700 | 680.83 |
2009-08-07 | 816 | 816 | 800 | 811 | 4,500 | 675.83 |
2009-08-06 | 829 | 829 | 817 | 817 | 4,300 | 680.83 |
2009-08-05 | 809 | 832 | 809 | 822 | 14,300 | 685 |
2009-08-04 | 812 | 815 | 788 | 799 | 11,900 | 665.83 |
2009-08-03 | 820 | 824 | 806 | 807 | 9,100 | 672.50 |
2009-07-31 | 826 | 826 | 815 | 823 | 3,000 | 685.83 |
2009-07-30 | 809 | 823 | 779 | 817 | 5,500 | 680.83 |
2009-07-29 | 821 | 824 | 817 | 819 | 1,800 | 682.50 |
2009-07-28 | 826 | 828 | 813 | 821 | 4,400 | 684.17 |
2009-07-27 | 838 | 844 | 826 | 831 | 10,200 | 692.50 |
2009-07-24 | 836 | 840 | 821 | 829 | 16,400 | 690.83 |
2009-07-23 | 829 | 836 | 827 | 830 | 3,800 | 691.67 |
2009-07-22 | 824 | 835 | 821 | 829 | 7,600 | 690.83 |
2009-07-21 | 815 | 829 | 815 | 820 | 5,600 | 683.33 |
2009-07-17 | 816 | 816 | 801 | 805 | 3,500 | 670.83 |
2009-07-16 | 819 | 819 | 806 | 806 | 3,500 | 671.67 |
2009-07-15 | 822 | 822 | 801 | 803 | 10,200 | 669.17 |
2009-07-14 | 812 | 840 | 810 | 812 | 7,000 | 676.67 |
2009-07-13 | 826 | 837 | 811 | 812 | 10,000 | 676.67 |
2009-07-10 | 819 | 819 | 805 | 816 | 6,800 | 680 |
2009-07-09 | 804 | 830 | 788 | 814 | 18,100 | 678.33 |
2009-07-08 | 844 | 844 | 832 | 834 | 5,900 | 695 |
2009-07-07 | 839 | 858 | 838 | 851 | 5,500 | 709.17 |
2009-07-06 | 837 | 840 | 830 | 834 | 3,900 | 695 |
2009-07-03 | 845 | 855 | 824 | 837 | 7,000 | 697.50 |
2009-07-02 | 848 | 853 | 838 | 846 | 7,800 | 705 |
2009-07-01 | 841 | 868 | 841 | 843 | 4,700 | 702.50 |
2009-06-30 | 830 | 851 | 830 | 851 | 4,600 | 709.17 |
2009-06-29 | 847 | 852 | 825 | 825 | 16,000 | 687.50 |
2009-06-26 | 842 | 844 | 835 | 837 | 10,300 | 697.50 |
2009-06-25 | 819 | 835 | 805 | 825 | 25,800 | 687.50 |
2009-06-24 | 790 | 806 | 785 | 789 | 7,100 | 657.50 |
2009-06-23 | 780 | 788 | 763 | 782 | 10,800 | 651.67 |
2009-06-22 | 789 | 823 | 789 | 800 | 9,000 | 666.67 |
2009-06-19 | 791 | 800 | 778 | 784 | 5,700 | 653.33 |
2009-06-18 | 814 | 814 | 795 | 796 | 3,300 | 663.33 |
2009-06-17 | 810 | 829 | 795 | 805 | 17,000 | 670.83 |
2009-06-16 | 826 | 836 | 791 | 808 | 13,200 | 673.33 |
2009-06-15 | 860 | 871 | 853 | 866 | 7,400 | 721.67 |
2009-06-12 | 878 | 878 | 864 | 869 | 19,600 | 724.17 |
2009-06-11 | 860 | 861 | 846 | 848 | 17,200 | 706.67 |
2009-06-10 | 834 | 857 | 834 | 850 | 15,800 | 708.33 |
2009-06-09 | 820 | 832 | 805 | 824 | 29,000 | 686.67 |
2009-06-08 | 754 | 789 | 754 | 780 | 7,600 | 650 |
2009-06-05 | 740 | 768 | 739 | 754 | 12,300 | 628.33 |
2009-06-04 | 732 | 737 | 710 | 733 | 6,600 | 610.83 |
2009-06-03 | 727 | 729 | 718 | 726 | 4,900 | 605 |
2009-06-02 | 726 | 727 | 716 | 719 | 4,100 | 599.17 |
2009-06-01 | 707 | 720 | 705 | 716 | 8,200 | 596.67 |
2009-05-29 | 721 | 721 | 696 | 701 | 7,600 | 584.17 |
2009-05-28 | 716 | 723 | 709 | 712 | 8,300 | 593.33 |
2009-05-27 | 716 | 716 | 705 | 710 | 4,500 | 591.67 |
2009-05-26 | 706 | 710 | 697 | 706 | 7,700 | 588.33 |
2009-05-25 | 688 | 707 | 678 | 697 | 24,700 | 580.83 |
2009-05-22 | 671 | 687 | 670 | 686 | 6,500 | 571.67 |
2009-05-21 | 661 | 679 | 661 | 670 | 3,600 | 558.33 |
2009-05-20 | 660 | 669 | 660 | 669 | 6,400 | 557.50 |
2009-05-19 | 671 | 678 | 666 | 677 | 3,800 | 564.17 |
2009-05-18 | 674 | 675 | 653 | 661 | 7,100 | 550.83 |
2009-05-15 | 678 | 688 | 676 | 681 | 2,900 | 567.50 |
2009-05-14 | 695 | 700 | 678 | 678 | 8,800 | 565 |
2009-05-13 | 692 | 705 | 692 | 705 | 4,700 | 587.50 |
2009-05-12 | 672 | 718 | 672 | 692 | 5,000 | 576.67 |
2009-05-11 | 680 | 685 | 677 | 679 | 2,900 | 565.83 |
2009-05-08 | 674 | 691 | 668 | 685 | 9,100 | 570.83 |
2009-05-07 | 676 | 697 | 676 | 683 | 13,200 | 569.17 |
2009-05-01 | 683 | 684 | 676 | 679 | 8,000 | 565.83 |
2009-04-30 | 667 | 685 | 667 | 677 | 5,800 | 564.17 |
2009-04-28 | 672 | 685 | 662 | 664 | 17,900 | 553.33 |
2009-04-27 | 673 | 673 | 657 | 658 | 11,500 | 548.33 |
2009-04-24 | 660 | 675 | 653 | 658 | 24,800 | 548.33 |
2009-04-23 | 633 | 650 | 633 | 650 | 5,100 | 541.67 |
2009-04-22 | 648 | 657 | 634 | 636 | 10,600 | 530 |
2009-04-21 | 631 | 650 | 622 | 648 | 9,900 | 540 |
2009-04-20 | 636 | 639 | 634 | 636 | 2,200 | 530 |
2009-04-17 | 642 | 646 | 641 | 643 | 3,300 | 535.83 |
2009-04-16 | 639 | 656 | 639 | 640 | 7,100 | 533.33 |
2009-04-15 | 624 | 635 | 622 | 630 | 9,000 | 525 |
2009-04-14 | 628 | 628 | 601 | 620 | 18,600 | 516.67 |
2009-04-13 | 641 | 641 | 619 | 626 | 5,300 | 521.67 |
2009-04-10 | 650 | 650 | 630 | 636 | 12,800 | 530 |
2009-04-09 | 650 | 662 | 644 | 649 | 13,400 | 540.83 |
2009-04-08 | 655 | 660 | 646 | 651 | 6,400 | 542.50 |
2009-04-07 | 668 | 679 | 664 | 664 | 7,000 | 553.33 |
2009-04-06 | 675 | 683 | 670 | 673 | 15,700 | 560.83 |
2009-04-03 | 658 | 666 | 657 | 665 | 11,500 | 554.17 |
2009-04-02 | 668 | 670 | 655 | 662 | 24,800 | 551.67 |
2009-04-01 | 674 | 674 | 651 | 669 | 9,600 | 557.50 |
2009-03-31 | 678 | 680 | 657 | 665 | 23,700 | 554.17 |
2009-03-30 | 707 | 712 | 682 | 682 | 10,600 | 568.33 |
2009-03-27 | 712 | 724 | 696 | 705 | 17,400 | 587.50 |
2009-03-26 | 695 | 709 | 684 | 704 | 13,600 | 586.67 |
2009-03-25 | 720 | 731 | 694 | 709 | 19,100 | 590.83 |
2009-03-24 | 742 | 752 | 683 | 710 | 28,200 | 591.67 |
2009-03-23 | 714 | 734 | 709 | 734 | 20,000 | 611.67 |
2009-03-19 | 728 | 728 | 704 | 707 | 7,700 | 589.17 |
2009-03-18 | 711 | 721 | 711 | 711 | 8,900 | 592.50 |
2009-03-17 | 736 | 745 | 721 | 721 | 6,500 | 600.83 |
2009-03-16 | 758 | 758 | 715 | 727 | 25,200 | 605.83 |
2009-03-13 | 710 | 770 | 710 | 730 | 39,800 | 608.33 |
2009-03-12 | 681 | 709 | 681 | 703 | 7,000 | 585.83 |
2009-03-11 | 699 | 705 | 691 | 691 | 7,200 | 575.83 |
2009-03-10 | 678 | 688 | 670 | 679 | 5,000 | 565.83 |
2009-03-09 | 699 | 699 | 673 | 688 | 5,800 | 573.33 |
2009-03-06 | 725 | 739 | 707 | 709 | 13,100 | 590.83 |
2009-03-05 | 730 | 744 | 719 | 730 | 12,800 | 608.33 |
2009-03-04 | 690 | 735 | 690 | 720 | 8,500 | 600 |
2009-03-03 | 696 | 703 | 695 | 698 | 5,100 | 581.67 |
2009-03-02 | 706 | 727 | 690 | 715 | 13,500 | 595.83 |
2009-02-27 | 776 | 778 | 730 | 730 | 17,900 | 608.33 |
2009-02-26 | 758 | 780 | 758 | 766 | 10,000 | 638.33 |
2009-02-25 | 730 | 750 | 730 | 748 | 13,100 | 623.33 |
2009-02-24 | 699 | 710 | 697 | 710 | 3,800 | 591.67 |
2009-02-23 | 701 | 711 | 691 | 697 | 6,000 | 580.83 |
2009-02-20 | 739 | 749 | 705 | 705 | 9,700 | 587.50 |
2009-02-19 | 734 | 737 | 722 | 729 | 6,600 | 607.50 |
2009-02-18 | 741 | 741 | 723 | 735 | 4,800 | 612.50 |
2009-02-17 | 749 | 750 | 742 | 742 | 3,500 | 618.33 |
2009-02-16 | 743 | 769 | 725 | 769 | 7,900 | 640.83 |
2009-02-13 | 720 | 776 | 720 | 723 | 11,000 | 602.50 |
2009-02-12 | 747 | 767 | 727 | 728 | 8,100 | 606.67 |
2009-02-10 | 800 | 809 | 777 | 777 | 9,300 | 647.50 |
2009-02-09 | 810 | 810 | 784 | 794 | 4,700 | 661.67 |
2009-02-06 | 794 | 815 | 788 | 810 | 9,200 | 675 |
2009-02-05 | 817 | 817 | 793 | 793 | 13,500 | 660.83 |
2009-02-04 | 778 | 817 | 760 | 817 | 14,100 | 680.83 |
2009-02-03 | 795 | 816 | 787 | 787 | 16,300 | 655.83 |
2009-02-02 | 806 | 828 | 806 | 818 | 13,600 | 681.67 |
2009-01-30 | 831 | 845 | 797 | 797 | 15,200 | 664.17 |
2009-01-29 | 854 | 854 | 839 | 841 | 10,300 | 700.83 |
2009-01-28 | 847 | 872 | 846 | 853 | 29,100 | 710.83 |
2009-01-27 | 835 | 855 | 835 | 845 | 26,300 | 704.17 |
2009-01-26 | 837 | 849 | 827 | 835 | 31,800 | 695.83 |
2009-01-23 | 818 | 870 | 813 | 827 | 19,500 | 689.17 |
2009-01-22 | 837 | 837 | 807 | 818 | 30,500 | 681.67 |
2009-01-21 | 836 | 849 | 818 | 825 | 31,900 | 687.50 |
2009-01-20 | 871 | 876 | 833 | 836 | 40,700 | 696.67 |
2009-01-19 | 878 | 888 | 856 | 871 | 22,800 | 725.83 |
2009-01-16 | 857 | 892 | 857 | 876 | 19,800 | 730 |
2009-01-15 | 870 | 895 | 855 | 855 | 37,000 | 712.50 |
2009-01-14 | 859 | 890 | 851 | 870 | 24,200 | 725 |
2009-01-13 | 921 | 921 | 850 | 851 | 35,200 | 709.17 |
2009-01-09 | 920 | 923 | 916 | 921 | 20,400 | 767.50 |
2009-01-08 | 912 | 919 | 912 | 916 | 34,200 | 763.33 |
2009-01-07 | 897 | 928 | 897 | 912 | 24,500 | 760 |
2009-01-06 | 876 | 896 | 870 | 894 | 10,100 | 745 |
2009-01-05 | 880 | 880 | 863 | 865 | 1,500 | 720.83 |
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