1. HOME >
  2. 株価時系列 >
  3. 8159 >
  4. 2014年

8159 (株)立花エレテック の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,6571,7271,6171,71541,1001,429.17
2014-12-291,6591,6601,6401,64617,6001,371.67
2014-12-261,6591,6591,6441,65010,2001,375
2014-12-251,6451,6591,6321,65914,3001,382.50
2014-12-241,6701,6751,6241,63834,3001,365
2014-12-221,6411,6621,6411,65526,4001,379.17
2014-12-191,6051,6381,6051,63828,7001,365
2014-12-181,5601,6301,5321,58628,8001,321.67
2014-12-171,5241,5701,5241,55923,6001,299.17
2014-12-161,5591,5591,5181,53027,7001,275
2014-12-151,5101,5891,5001,55163,8001,292.50
2014-12-121,4801,5601,4501,45029,1001,208.33
2014-12-111,5061,5111,4841,49512,5001,245.83
2014-12-101,5221,5451,5191,52515,9001,270.83
2014-12-091,6091,6091,5211,52120,8001,267.50
2014-12-081,6481,6481,5961,60027,8001,333.33
2014-12-051,6001,6171,5311,61717,2001,347.50
2014-12-041,6081,6181,5931,60911,9001,340.83
2014-12-031,5951,6071,5901,59220,9001,326.67
2014-12-021,5211,5891,5151,58633,4001,321.67
2014-12-011,5211,5261,5101,5219,8001,267.50
2014-11-281,5001,5281,5001,52112,0001,267.50
2014-11-271,5021,5291,5001,50017,9001,250
2014-11-261,5001,5221,5001,51716,3001,264.17
2014-11-251,5271,5291,4981,50013,1001,250
2014-11-211,5101,5251,4931,51231,0001,260
2014-11-201,4711,5041,4711,50112,5001,250.83
2014-11-191,5001,5101,4661,47026,1001,225
2014-11-181,4271,4961,4271,49112,5001,242.50
2014-11-171,4871,4961,4261,42720,0001,189.17
2014-11-141,5001,5051,4861,50433,2001,253.33
2014-11-131,4601,4991,4051,49213,2001,243.33
2014-11-121,4671,4991,4571,46210,4001,218.33
2014-11-111,4631,4751,4551,47215,5001,226.67
2014-11-101,4601,4661,4591,4634,0001,219.17
2014-11-071,4501,4781,4001,46611,7001,221.67
2014-11-061,4391,4681,4201,43411,0001,195
2014-11-051,4201,4271,3641,42463,5001,186.67
2014-11-041,4631,4631,4001,42062,6001,183.33
2014-10-311,3991,4101,3721,40327,3001,169.17
2014-10-301,3661,3841,3631,37213,2001,143.33
2014-10-291,3391,3851,3391,37811,6001,148.33
2014-10-281,3431,3621,3221,3445,6001,120
2014-10-271,3401,3631,3361,3563,5001,130
2014-10-241,3551,4001,3351,3358,7001,112.50
2014-10-231,3401,3401,3251,3287,2001,106.67
2014-10-221,3011,3361,3011,3357,8001,112.50
2014-10-211,3201,3201,2841,2879,3001,072.50
2014-10-201,2891,3191,2861,31912,0001,099.17
2014-10-171,2951,3041,2001,24130,4001,034.17
2014-10-161,3001,3101,2911,29414,4001,078.33
2014-10-151,3121,3411,3121,33312,2001,110.83
2014-10-141,3041,3351,2711,30825,6001,090
2014-10-101,3671,3721,3601,36419,2001,136.67
2014-10-091,4401,4501,3931,39514,0001,162.50
2014-10-081,4291,5001,4291,44515,6001,204.17
2014-10-071,4601,4921,4601,47616,1001,230
2014-10-061,4501,4921,4501,48010,8001,233.33
2014-10-031,4211,4501,4211,4415,0001,200.83
2014-10-021,4651,4851,4261,43017,1001,191.67
2014-10-011,5081,5081,4851,4856,1001,237.50
2014-09-301,5031,5121,4851,4939,9001,244.17
2014-09-291,5061,5291,5021,5126,5001,260
2014-09-261,5311,5331,5151,51619,1001,263.33
2014-09-251,5001,5801,5001,58028,2001,316.67
2014-09-241,5031,5051,4951,4996,2001,249.17
2014-09-221,5051,5071,4771,5039,5001,252.50
2014-09-191,5151,5181,4921,51620,4001,263.33
2014-09-181,4981,5151,4871,51518,3001,262.50
2014-09-171,5271,5271,4781,49613,0001,246.67
2014-09-161,5171,5331,5041,52119,6001,267.50
2014-09-121,5301,5331,5261,53228,0001,276.67
2014-09-111,5611,5611,5001,53114,3001,275.83
2014-09-101,5111,5411,5051,54042,7001,283.33
2014-09-091,5051,5121,5051,5098,8001,257.50
2014-09-081,4991,5101,4881,50614,3001,255
2014-09-051,5101,5101,4951,4975,7001,247.50
2014-09-041,5141,5141,4921,50216,5001,251.67
2014-09-031,5001,5151,4971,51020,6001,258.33
2014-09-021,4961,5101,4961,50226,0001,251.67
2014-09-011,4791,4941,4771,49213,3001,243.33
2014-08-291,4701,4941,4701,49130,7001,242.50
2014-08-281,4731,5001,4701,49155,2001,242.50
2014-08-271,4301,4741,4301,47138,8001,225.83
2014-08-261,4201,4281,4151,42727,9001,189.17
2014-08-251,4121,4151,3941,41514,6001,179.17
2014-08-221,4201,4201,3741,39517,1001,162.50
2014-08-211,4111,4181,3991,41810,7001,181.67
2014-08-201,4001,4201,3951,41829,1001,181.67
2014-08-191,4001,4081,3951,4009,3001,166.67
2014-08-181,3871,4001,3871,3923,4001,160
2014-08-151,3871,4001,3761,3975,0001,164.17
2014-08-141,3611,4001,3611,38711,2001,155.83
2014-08-131,3691,3981,3651,3798,5001,149.17
2014-08-121,3861,3861,3541,3697,8001,140.83
2014-08-111,3391,3951,3391,37512,7001,145.83
2014-08-081,3421,3461,3101,32014,8001,100
2014-08-071,3531,3561,3361,3519,2001,125.83
2014-08-061,3631,3681,3371,34115,5001,117.50
2014-08-051,3851,4001,3391,34611,0001,121.67
2014-08-041,3711,3871,3691,37612,1001,146.67
2014-08-011,3881,4141,3671,39017,8001,158.33
2014-07-311,4001,4251,3951,40218,0001,168.33
2014-07-301,4151,4171,4001,40914,9001,174.17
2014-07-291,4051,4201,3531,41820,2001,181.67
2014-07-281,4011,4101,3981,40212,2001,168.33
2014-07-251,4091,4101,3961,40518,5001,170.83
2014-07-241,4061,4061,3511,40319,4001,169.17
2014-07-231,4001,4021,3891,40010,3001,166.67
2014-07-221,3961,4031,3361,40011,9001,166.67
2014-07-181,3701,3991,3701,38613,2001,155
2014-07-171,3951,4031,3941,40012,3001,166.67
2014-07-161,4001,4071,3961,40035,6001,166.67
2014-07-151,4051,4251,4051,41622,2001,180
2014-07-141,4051,4101,3961,40911,5001,174.17
2014-07-111,3851,4201,3851,41438,9001,178.33
2014-07-101,4111,4171,4061,40932,3001,174.17
2014-07-091,4011,4171,3931,41141,3001,175.83
2014-07-081,3951,4311,3851,41787,5001,180.83
2014-07-071,3801,4011,3731,38539,6001,154.17
2014-07-041,3401,3951,3221,38768,7001,155.83
2014-07-031,3201,3391,3131,32248,8001,101.67
2014-07-021,2851,3261,2831,30362,5001,085.83
2014-07-011,2601,2961,2601,28537,4001,070.83
2014-06-301,2401,2631,2301,26038,4001,050
2014-06-271,2331,2451,2181,22729,5001,022.50
2014-06-261,2351,2481,2141,22641,6001,021.67
2014-06-251,2641,2781,2411,24545,6001,037.50
2014-06-241,2501,2641,2401,26342,0001,052.50
2014-06-231,2211,2471,2211,24343,5001,035.83
2014-06-201,2201,2321,2121,22528,1001,020.83
2014-06-191,2031,2211,1961,22123,2001,017.50
2014-06-181,2221,2231,1881,19380,100994.17
2014-06-171,2101,2271,2071,22548,7001,020.83
2014-06-161,2311,2311,1921,19457,500995
2014-06-131,2191,2351,2191,23338,5001,027.50
2014-06-121,2331,2351,2121,21917,5001,015.83
2014-06-111,2271,2351,2141,23317,3001,027.50
2014-06-101,2201,2381,2151,22717,3001,022.50
2014-06-091,2501,2541,2101,22070,4001,016.67
2014-06-061,2471,2481,2271,24526,2001,037.50
2014-06-051,2341,2441,2231,24325,8001,035.83
2014-06-041,2161,2371,2091,23637,9001,030
2014-06-031,2061,2121,1861,20718,7001,005.83
2014-06-021,1931,2091,1811,18437,300986.67
2014-05-301,2071,2251,1841,18739,300989.17
2014-05-291,2011,2251,1931,20517,3001,004.17
2014-05-281,2171,2261,2011,20321,4001,002.50
2014-05-271,2191,2271,2151,2179,3001,014.17
2014-05-261,2041,2261,2041,21923,2001,015.83
2014-05-231,2231,2341,1801,20453,0001,003.33
2014-05-221,1981,2151,1841,21327,6001,010.83
2014-05-211,1431,1841,1401,18043,400983.33
2014-05-201,1671,1691,1401,14310,600952.50
2014-05-191,1601,2001,1471,14918,700957.50
2014-05-161,1661,1781,1441,15137,200959.17
2014-05-151,2001,2041,1761,19030,900991.67
2014-05-141,1811,1971,1681,18533,500987.50
2014-05-131,2351,2741,1631,16764,100972.50
2014-05-121,2801,2871,1701,21546,8001,012.50
2014-05-091,2981,3131,2501,28330,7001,069.17
2014-05-081,2991,3111,2731,29822,6001,081.67
2014-05-071,3451,3451,2981,30118,8001,084.17
2014-05-021,3711,3711,3491,36110,3001,134.17
2014-05-011,3541,3791,3511,37117,7001,142.50
2014-04-301,3531,3771,3401,36645,8001,138.33
2014-04-281,3401,3401,3061,32332,2001,102.50
2014-04-251,3221,3681,3201,33323,7001,110.83
2014-04-241,3971,4071,3181,33343,9001,110.83
2014-04-231,3551,3881,3411,37838,0001,148.33
2014-04-221,3671,3811,3511,35115,7001,125.83
2014-04-211,3551,3861,3491,35834,1001,131.67
2014-04-181,3591,3611,3391,36016,2001,133.33
2014-04-171,3551,3671,3501,35028,0001,125
2014-04-161,3431,3581,3401,34536,2001,120.83
2014-04-151,3401,3891,3401,35552,2001,129.17
2014-04-141,3031,4081,3031,33744,5001,114.17
2014-04-111,2961,3261,2821,31627,8001,096.67
2014-04-101,3191,3481,3121,31743,8001,097.50
2014-04-091,3121,3231,3051,30934,2001,090.83
2014-04-081,3481,3541,3261,33823,0001,115
2014-04-071,3591,3781,3361,35830,8001,131.67
2014-04-041,3661,3821,3621,37824,8001,148.33
2014-04-031,3781,3951,3641,38264,1001,151.67
2014-04-021,3911,4091,3651,38667,7001,155
2014-04-011,3931,4141,3731,39182,0001,159.17
2014-03-311,3821,3941,3731,393115,8001,160.83
2014-03-281,3991,4001,3311,371109,3001,142.50
2014-03-271,3171,3581,3051,355153,0001,129.17
2014-03-261,2801,3201,2801,320150,6001,100
2014-03-251,2741,2941,2691,27777,1001,064.17
2014-03-241,2201,2581,2201,24951,1001,040.83
2014-03-201,2171,2281,2021,21536,5001,012.50
2014-03-191,2311,2311,2071,21719,0001,014.17
2014-03-181,2041,2391,2021,23125,8001,025.83
2014-03-171,2061,2241,1981,20120,8001,000.83
2014-03-141,2201,2371,1641,22158,1001,017.50
2014-03-131,2481,2681,2451,26225,3001,051.67
2014-03-121,2601,2651,2471,25622,9001,046.67
2014-03-111,2721,2951,2531,268101,4001,056.67
2014-03-101,2701,2791,2601,26460,3001,053.33
2014-03-071,2711,2851,2661,269128,2001,057.50
2014-03-061,2801,3021,2621,270425,4001,058.33
2014-03-051,2851,3001,2651,28155,3001,067.50
2014-03-041,2961,3071,2901,29351,4001,077.50
2014-03-031,3131,3311,3021,31034,9001,091.67
2014-02-281,2941,3301,2941,32759,2001,105.83
2014-02-271,2891,3291,2831,306168,9001,088.33
2014-02-261,2871,2981,2841,285128,5001,070.83
2014-02-251,2861,2961,2791,28757,9001,072.50
2014-02-241,3031,3111,2601,28866,3001,073.33
2014-02-211,2561,3061,2561,30256,2001,085
2014-02-201,2861,2901,2731,27627,4001,063.33
2014-02-191,3251,3251,2911,29467,7001,078.33
2014-02-181,3141,3481,2971,34120,8001,117.50
2014-02-171,2871,3151,2601,30711,8001,089.17
2014-02-141,2991,3151,2481,28717,8001,072.50
2014-02-131,3401,3401,2831,29514,7001,079.17
2014-02-121,3201,3481,3051,34515,0001,120.83
2014-02-101,3391,3391,2781,30816,3001,090
2014-02-071,2721,3281,2701,29719,8001,080.83
2014-02-061,2351,2871,2311,26331,1001,052.50
2014-02-051,2001,2361,2001,23425,7001,028.33
2014-02-041,3001,3001,1371,15338,000960.83
2014-02-031,3391,3421,3041,31123,7001,092.50
2014-01-311,3351,3651,3041,33936,5001,115.83
2014-01-301,3331,3331,3001,30523,2001,087.50
2014-01-291,3261,3741,3141,37024,5001,141.67
2014-01-281,2921,3581,2921,29623,5001,080
2014-01-271,2831,3171,2831,28422,1001,070
2014-01-241,3331,3681,3001,33324,9001,110.83
2014-01-231,4001,4001,3701,37220,6001,143.33
2014-01-221,4001,4001,3871,40014,2001,166.67
2014-01-211,4001,4101,3801,38715,6001,155.83
2014-01-201,3991,4021,3961,39912,2001,165.83
2014-01-171,4161,4161,3941,40816,2001,173.33
2014-01-161,3801,4201,3801,41550,0001,179.17
2014-01-151,3331,3631,3011,34222,7001,118.33
2014-01-141,3091,3361,2841,31720,7001,097.50
2014-01-101,3471,3481,3191,33923,3001,115.83
2014-01-091,3401,3501,3311,34026,9001,116.67
2014-01-081,3561,3701,3391,37018,3001,141.67
2014-01-071,3791,3791,3111,33520,8001,112.50
2014-01-061,3931,3931,3641,37713,3001,147.50

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