1. HOME >
  2. 株価時系列 >
  3. 8159 >
  4. 2012年

8159 (株)立花エレテック の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2870571870070010,900583.33
2012-12-2770971369770314,300585.83
2012-12-267047197047157,600595.83
2012-12-2572072369869824,100581.67
2012-12-2172472471672025,800600
2012-12-2070472670372418,500603.33
2012-12-197007066977059,600587.50
2012-12-1869070669070017,500583.33
2012-12-176866906846879,900572.50
2012-12-1468469067667625,200563.33
2012-12-1368569467269418,800578.33
2012-12-126746776646758,600562.50
2012-12-116716826706829,800568.33
2012-12-1068968967067410,600561.67
2012-12-0768769467869130,900575.83
2012-12-0666868866368856,000573.33
2012-12-0564565864565816,000548.33
2012-12-046436496436459,500537.50
2012-12-036466466406458,000537.50
2012-11-3064865163663619,500530
2012-11-2964165063564316,100535.83
2012-11-2864964963564124,300534.17
2012-11-2765265764765030,500541.67
2012-11-2666567566166411,200553.33
2012-11-2266467166066028,900550
2012-11-2165066264965829,500548.33
2012-11-2066166764365011,200541.67
2012-11-196526596506578,300547.50
2012-11-166446546446509,100541.67
2012-11-156276456276447,100536.67
2012-11-146246296246262,800521.67
2012-11-136226356226236,200519.17
2012-11-126316386246253,800520.83
2012-11-096366426336354,200529.17
2012-11-086466496426425,700535
2012-11-076546576546542,500545
2012-11-066606606466549,100545
2012-11-056556686556682,300556.67
2012-11-0266967066166810,400556.67
2012-11-016526566486523,800543.33
2012-10-3165066664864810,600540
2012-10-306586696456527,200543.33
2012-10-296746746626632,800552.50
2012-10-266706756616725,300560
2012-10-2566867366567313,500560.83
2012-10-246506606506609,300550
2012-10-236696696586668,600555
2012-10-226436616356619,900550.83
2012-10-1963865363565312,700544.17
2012-10-186286406286394,100532.50
2012-10-176176246176245,500520
2012-10-166156266106254,900520.83
2012-10-156146176126154,300512.50
2012-10-126216216106154,800512.50
2012-10-116116256106123,700510
2012-10-106156176086138,400510.83
2012-10-096286316206209,400516.67
2012-10-056246306246272,300522.50
2012-10-046266326196236,900519.17
2012-10-036396396266266,700521.67
2012-10-026446456386383,900531.67
2012-10-016466536436442,000536.67
2012-09-286556556496504,400541.67
2012-09-276756756546586,100548.33
2012-09-266596776596775,200564.17
2012-09-2567067265167221,700560
2012-09-2466566565066312,600552.50
2012-09-2165866565066011,200550
2012-09-206606646576584,300548.33
2012-09-196676696626676,900555.83
2012-09-186546686546673,900555.83
2012-09-1464766563765414,400545
2012-09-136446466356422,600535
2012-09-126356446346443,200536.67
2012-09-116286346256344,800528.33
2012-09-106256286186283,000523.33
2012-09-076216256216233,800519.17
2012-09-066276306136198,600515.83
2012-09-056306306246278,200522.50
2012-09-0465565563264012,000533.33
2012-09-036666666536532,800544.17
2012-08-316706716666662,600555
2012-08-306806806736742,500561.67
2012-08-296716886676808,600566.67
2012-08-2869669666166711,500555.83
2012-08-276956966866863,700571.67
2012-08-2469570068169513,300579.17
2012-08-237037067037058,400587.50
2012-08-227027036977033,400585.83
2012-08-217067066907009,700583.33
2012-08-207047067007013,200584.17
2012-08-177047046977045,800586.67
2012-08-166977006887008,600583.33
2012-08-156946946836912,400575.83
2012-08-146876956836953,800579.17
2012-08-136836856796852,500570.83
2012-08-106856856796813,000567.50
2012-08-096786846726842,900570
2012-08-086786876736798,200565.83
2012-08-076736796736771,200564.17
2012-08-066706786706783,600565
2012-08-036816816686694,100557.50
2012-08-026906906826822,400568.33
2012-08-016936946856902,500575
2012-07-316936956826913,200575.83
2012-07-306786956786949,400578.33
2012-07-276816816776791,700565.83
2012-07-266616796616794,700565.83
2012-07-2567968065166114,800550.83
2012-07-2468068067267812,300565
2012-07-2368168467667622,400563.33
2012-07-2069269668168111,500567.50
2012-07-197077086916963,500580
2012-07-186987056957051,900587.50
2012-07-177037046986983,700581.67
2012-07-137197197037084,000590
2012-07-127177177127122,800593.33
2012-07-117147197137174,000597.50
2012-07-107087227087146,400595
2012-07-097127197107152,300595.83
2012-07-067167207147144,800595
2012-07-057147187107163,500596.67
2012-07-047207307187188,500598.33
2012-07-037147197147196,000599.17
2012-07-027217227127126,900593.33
2012-06-297137397137189,800598.33
2012-06-287207227167199,200599.17
2012-06-277287287127204,100600
2012-06-2671873871672710,800605.83
2012-06-2572973771272020,400600
2012-06-2270772570471820,600598.33
2012-06-2170770870070810,200590
2012-06-206957036947008,800583.33
2012-06-196937056936945,000578.33
2012-06-186957056957002,900583.33
2012-06-156977036936937,500577.50
2012-06-147117116977023,900585
2012-06-137107157037116,800592.50
2012-06-127027197017194,700599.17
2012-06-117187187077075,900589.17
2012-06-0871674370171632,400596.67
2012-06-0769871569671526,300595.83
2012-06-066796836756839,400569.17
2012-06-056686786686786,300565
2012-06-046636776636746,400561.67
2012-06-016806836766814,700567.50
2012-05-316836906776876,600572.50
2012-05-306866906836908,900575
2012-05-2968569868069018,200575
2012-05-286846856776852,500570.83
2012-05-2568669067168611,800571.67
2012-05-2467667967167711,400564.17
2012-05-236776786716788,100565
2012-05-226746826746775,700564.17
2012-05-216696756656747,600561.67
2012-05-1867067565966912,900557.50
2012-05-176636776586745,600561.67
2012-05-166736766676686,500556.67
2012-05-156766836736767,100563.33
2012-05-146906926796827,600568.33
2012-05-116916956866879,500572.50
2012-05-106836946826912,800575.83
2012-05-096836936836874,200572.50
2012-05-086876946846878,200572.50
2012-05-076956956786875,500572.50
2012-05-027077127027102,500591.67
2012-05-017067086987066,500588.33
2012-04-2771072070170411,100586.67
2012-04-2672972969170714,100589.17
2012-04-2571674071572713,000605.83
2012-04-2472072071371510,700595.83
2012-04-237317327117178,600597.50
2012-04-207247347227317,400609.17
2012-04-197247247187185,700598.33
2012-04-187167357157258,100604.17
2012-04-177097147017086,500590
2012-04-167157157037076,300589.17
2012-04-137157417057167,000596.67
2012-04-1270270369170016,700583.33
2012-04-1172272967270022,400583.33
2012-04-107367427217273,800605.83
2012-04-097437437347357,000612.50
2012-04-067407447407424,400618.33
2012-04-057377597377413,400617.50
2012-04-047657657427455,300620.83
2012-04-037597687557605,700633.33
2012-04-0277178475876010,100633.33
2012-03-307677697627662,900638.33
2012-03-297677757637675,700639.17
2012-03-287677787617678,800639.17
2012-03-2776478576478116,900650.83
2012-03-2678078075275213,200626.67
2012-03-2377778877678323,400652.50
2012-03-2278878878178718,100655.83
2012-03-2178579078078219,000651.67
2012-03-197787887787857,900654.17
2012-03-1677878176777914,800649.17
2012-03-1576678276178016,700650
2012-03-1476777876376312,000635.83
2012-03-1376876976176115,700634.17
2012-03-1275278375276834,400640
2012-03-0973074572874435,100620
2012-03-087117297117247,500603.33
2012-03-0769971669371610,500596.67
2012-03-067197237107148,400595
2012-03-057287287187217,300600.83
2012-03-0272073171572810,900606.67
2012-03-017407407167279,100605.83
2012-02-2974574573474514,700620.83
2012-02-2873173872473510,700612.50
2012-02-2774375072572916,900607.50
2012-02-2474574673873813,600615
2012-02-2373075272775024,200625
2012-02-2270572570572512,500604.17
2012-02-217027107027055,400587.50
2012-02-206987076987024,900585
2012-02-1770170569469812,700581.67
2012-02-1670770769569510,100579.17
2012-02-1571671670271013,700591.67
2012-02-146917196887199,900599.17
2012-02-137007006926956,900579.17
2012-02-107297297047048,400586.67
2012-02-0968773068572915,500607.50
2012-02-086836976786979,300580.83
2012-02-076776836726837,100569.17
2012-02-066756826746817,800567.50
2012-02-036806806726724,500560
2012-02-026786826766813,900567.50
2012-02-016756846756844,900570
2012-01-316946946756818,100567.50
2012-01-307007026956965,900580
2012-01-277007056997028,500585
2012-01-266967046967034,800585.83
2012-01-2568170667670621,600588.33
2012-01-2467067767067715,900564.17
2012-01-2366767566366531,400554.17
2012-01-2066566666166524,800554.17
2012-01-1965766565766512,400554.17
2012-01-1866567065565516,000545.83
2012-01-176786786656717,000559.17
2012-01-1668368367668213,300568.33
2012-01-1368669368168311,000569.17
2012-01-1271471468668612,700571.67
2012-01-117147207107186,300598.33
2012-01-1071472571471711,700597.50
2012-01-067267267107146,900595
2012-01-057377377307304,100608.33
2012-01-047267387197366,500613.33

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