1. HOME >
  2. 株価時系列 >
  3. 8159 >
  4. 2019年

8159 (株)立花エレテック の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8811,8811,8571,8629,6001,862
2019-12-271,8991,9141,8811,88413,3001,884
2019-12-261,8601,8951,8601,89514,3001,895
2019-12-251,8981,8981,8521,86019,9001,860
2019-12-241,8601,8841,8601,88425,7001,884
2019-12-231,8551,8621,8341,86014,6001,860
2019-12-201,8331,8671,8241,85530,6001,855
2019-12-191,8131,8201,8031,82012,8001,820
2019-12-181,8561,8561,8061,82524,0001,825
2019-12-171,8351,8701,8311,86717,7001,867
2019-12-161,7781,8301,7781,83025,8001,830
2019-12-131,7651,7831,7641,77834,7001,778
2019-12-121,7791,7791,7351,73629,4001,736
2019-12-111,7501,7821,7491,77939,6001,779
2019-12-101,7701,7701,7351,73631,6001,736
2019-12-091,7791,7911,7591,77230,2001,772
2019-12-061,7501,7551,7361,75523,5001,755
2019-12-051,7561,7561,7361,74015,1001,740
2019-12-041,7431,7561,7361,75620,5001,756
2019-12-031,7511,7531,7281,75112,6001,751
2019-12-021,7551,7591,7441,75820,4001,758
2019-11-291,7471,7551,7421,75514,7001,755
2019-11-281,7531,7571,7311,7379,9001,737
2019-11-271,7501,7531,7331,75316,3001,753
2019-11-261,7501,7621,7431,75021,4001,750
2019-11-251,7551,7551,7451,75010,3001,750
2019-11-221,7401,7531,7321,74416,9001,744
2019-11-211,7241,7401,6951,74015,0001,740
2019-11-201,7321,7361,7151,7238,8001,723
2019-11-191,7411,7451,7251,7329,9001,732
2019-11-181,7511,7511,7371,7419,5001,741
2019-11-151,7481,7581,7471,75117,0001,751
2019-11-141,7651,7651,7251,72612,2001,726
2019-11-131,7751,7991,7711,77415,3001,774
2019-11-121,7801,7801,7631,77219,7001,772
2019-11-111,7151,7801,7151,78034,0001,780
2019-11-081,7721,7751,6891,70555,0001,705
2019-11-071,7801,7821,7641,77220,7001,772
2019-11-061,7801,7811,7731,78020,1001,780
2019-11-051,7901,7941,7781,78032,7001,780
2019-11-011,7421,7951,7301,78726,1001,787
2019-10-311,8611,8611,8171,82014,0001,820
2019-10-301,8191,8621,8181,86239,8001,862
2019-10-291,8041,8341,8041,82822,6001,828
2019-10-281,7861,8031,7861,8016,8001,801
2019-10-251,8101,8101,7801,79719,6001,797
2019-10-241,8101,8111,7751,79226,9001,792
2019-10-231,7901,8101,7751,80016,8001,800
2019-10-211,7691,7871,7691,77511,3001,775
2019-10-181,7581,7681,7471,76611,4001,766
2019-10-171,7621,7621,7321,74315,4001,743
2019-10-161,7491,7751,7481,76216,8001,762
2019-10-151,7131,7411,7131,73513,4001,735
2019-10-111,7181,7191,6901,71215,5001,712
2019-10-101,7001,7001,6721,6947,4001,694
2019-10-091,6711,7001,6661,69111,7001,691
2019-10-081,6661,6791,6631,67210,5001,672
2019-10-071,6551,6561,6391,6559,1001,655
2019-10-041,6471,6551,6361,65513,5001,655
2019-10-031,6391,6521,6361,64114,5001,641
2019-10-021,6651,6941,6641,68613,8001,686
2019-10-011,6501,6751,6471,66512,4001,665
2019-09-301,6351,6461,6331,64011,9001,640
2019-09-271,6611,6641,6441,65616,3001,656
2019-09-261,6691,6951,6691,68529,8001,685
2019-09-251,6491,6491,6291,64715,0001,647
2019-09-241,6591,6591,6201,64529,8001,645
2019-09-201,6941,6941,6561,66619,1001,666
2019-09-191,6581,6971,6551,69421,0001,694
2019-09-181,6681,6681,6471,65717,5001,657
2019-09-171,6451,6711,6381,66915,5001,669
2019-09-131,6331,6461,6151,64636,0001,646
2019-09-121,6201,6351,6091,61723,7001,617
2019-09-111,5731,6021,5731,60128,7001,601
2019-09-101,5501,5741,5501,57016,6001,570
2019-09-091,5181,5471,5151,54110,8001,541
2019-09-061,5271,5441,4851,52431,0001,524
2019-09-051,5051,5301,5051,52522,3001,525
2019-09-041,5071,5191,5001,50011,9001,500
2019-09-031,5051,5191,5051,5103,9001,510
2019-09-021,5101,5121,4971,5034,2001,503
2019-08-301,4731,5141,4731,51123,2001,511
2019-08-291,4741,4741,4541,4659,0001,465
2019-08-281,4811,4831,4591,47414,5001,474
2019-08-271,4811,4901,4701,47219,7001,472
2019-08-261,4811,5041,4731,47824,4001,478
2019-08-231,5331,5331,5161,51614,1001,516
2019-08-221,5351,5351,5181,52711,6001,527
2019-08-211,5231,5241,5071,5166,7001,516
2019-08-201,5261,5341,5171,52812,8001,528
2019-08-191,5001,5271,5001,5246,8001,524
2019-08-161,4981,5131,4931,4989,5001,498
2019-08-151,4861,5121,4781,5099,9001,509
2019-08-141,5111,5291,5071,52613,4001,526
2019-08-131,5061,5071,4931,49520,4001,495
2019-08-091,5201,5291,5121,51915,5001,519
2019-08-081,5301,5471,5181,52022,6001,520
2019-08-071,5441,5501,5311,53229,5001,532
2019-08-061,5321,5761,5281,54423,0001,544
2019-08-051,6181,6231,5551,58223,6001,582
2019-08-021,6521,6541,6111,61923,3001,619
2019-08-011,6951,6951,6721,67610,0001,676
2019-07-311,7091,7141,6901,69413,5001,694
2019-07-301,7211,7351,7111,73511,3001,735
2019-07-291,7181,7241,7031,7144,7001,714
2019-07-261,7131,7321,7021,7196,4001,719
2019-07-251,7421,7421,7181,72513,0001,725
2019-07-241,7211,7221,6951,71615,1001,716
2019-07-231,6691,7301,6671,71913,3001,719
2019-07-221,6841,6921,6681,67310,6001,673
2019-07-191,6361,6881,6361,6849,9001,684
2019-07-181,6941,6981,6271,63521,5001,635
2019-07-171,7151,7251,6601,69617,1001,696
2019-07-161,7181,7341,7171,7197,9001,719
2019-07-121,7331,7381,7161,72710,4001,727
2019-07-111,7031,7381,7031,7339,0001,733
2019-07-101,7051,7101,6881,69318,7001,693
2019-07-091,7251,7441,7101,7168,4001,716
2019-07-081,7461,7561,7181,72518,8001,725
2019-07-051,7781,7781,7381,76122,7001,761
2019-07-041,7641,7881,7621,78824,5001,788
2019-07-031,7471,7611,7281,75619,3001,756
2019-07-021,7261,7751,7141,77019,7001,770
2019-07-011,7121,7261,6751,72631,7001,726
2019-06-281,6821,6991,6621,67918,1001,679
2019-06-271,6971,7071,6811,69620,3001,696
2019-06-261,7431,7551,6711,67125,5001,671
2019-06-251,7701,7731,7371,75334,0001,753
2019-06-241,7701,7781,7491,77242,3001,772
2019-06-211,6811,7751,6811,76997,0001,769
2019-06-201,6781,6841,6451,67511,9001,675
2019-06-191,6781,6881,6581,68025,8001,680
2019-06-181,6801,6801,6491,65822,4001,658
2019-06-171,6691,6741,6551,67015,1001,670
2019-06-141,6881,6881,6581,66718,0001,667
2019-06-131,6681,6841,6561,66729,1001,667
2019-06-121,6781,6801,6651,67110,2001,671
2019-06-111,6601,6781,6471,67824,4001,678
2019-06-101,6621,6621,6301,65012,9001,650
2019-06-071,6381,6491,6041,64625,8001,646
2019-06-061,5871,6171,5571,61623,0001,616
2019-06-051,5721,5841,5681,57612,4001,576
2019-06-041,4981,5531,4981,55113,4001,551
2019-06-031,4991,5101,4801,49813,0001,498
2019-05-311,5321,5321,5001,51918,9001,519
2019-05-301,5291,5351,4931,52717,3001,527
2019-05-291,5431,5681,5191,53013,6001,530
2019-05-281,5851,5871,5701,5706,9001,570
2019-05-271,5861,5861,5591,5739,0001,573
2019-05-241,5521,5791,5371,57924,8001,579
2019-05-231,5641,5641,5411,55115,1001,551
2019-05-221,5761,5761,5521,55611,5001,556
2019-05-211,5511,5701,5391,56116,4001,561
2019-05-201,6061,6061,5641,56611,1001,566
2019-05-171,5771,6061,5761,60613,8001,606
2019-05-161,6141,6141,5491,56820,2001,568
2019-05-151,5891,6201,5681,62028,2001,620
2019-05-141,5571,5751,5231,56224,3001,562
2019-05-131,5931,6031,5621,57120,9001,571
2019-05-101,6051,6361,5881,59433,0001,594
2019-05-091,6501,6521,5981,60525,2001,605
2019-05-081,6901,6901,6461,67024,0001,670
2019-05-071,7231,7261,6961,69619,0001,696
2019-04-261,7491,7491,7171,73414,3001,734
2019-04-251,7371,7651,7211,76220,3001,762
2019-04-241,7431,7581,7251,73317,5001,733
2019-04-231,7401,7471,7191,74310,3001,743
2019-04-221,7341,7421,7161,74110,9001,741
2019-04-191,7291,7471,7261,7307,0001,730
2019-04-181,7681,7691,7181,72820,2001,728
2019-04-171,7761,7861,7721,77711,0001,777
2019-04-161,7811,7841,7621,77512,5001,775
2019-04-151,7391,7911,7391,78428,0001,784
2019-04-121,7351,7351,7171,72913,5001,729
2019-04-111,7391,7421,7221,7258,9001,725
2019-04-101,7201,7341,7091,73017,7001,730
2019-04-091,7301,7631,7141,75639,1001,756
2019-04-081,7201,7261,7151,71817,5001,718
2019-04-051,6781,7261,6781,72628,1001,726
2019-04-041,6951,6971,6711,67615,5001,676
2019-04-031,6611,7051,6451,69931,1001,699
2019-04-021,7021,7121,6741,67714,7001,677
2019-04-011,6681,6991,6591,68537,8001,685
2019-03-291,6681,6731,6511,66320,0001,663
2019-03-281,6901,6901,6581,67229,3001,672
2019-03-271,7031,7211,6861,72193,2001,721
2019-03-261,7001,7471,6961,745227,2001,745
2019-03-251,7101,7101,6671,677149,5001,677
2019-03-221,7061,7381,6991,737135,1001,737
2019-03-201,7331,7331,6911,70670,2001,706
2019-03-191,7391,7391,6951,71869,7001,718
2019-03-181,7451,7551,7111,755110,2001,755
2019-03-151,6751,7551,6751,75589,1001,755
2019-03-141,6881,6891,6531,67037,7001,670
2019-03-131,7161,7191,6751,67555,5001,675
2019-03-121,7041,7181,6741,69939,3001,699
2019-03-111,6941,6991,6731,68848,5001,688
2019-03-081,7141,7161,6691,67352,1001,673
2019-03-071,7321,7471,7241,73635,1001,736
2019-03-061,7661,7681,7461,74642,4001,746
2019-03-051,7821,7821,7481,75534,4001,755
2019-03-041,7751,7961,7671,78961,3001,789
2019-03-011,7301,7651,7261,75741,8001,757
2019-02-281,6901,7451,6591,730102,8001,730
2019-02-271,6851,6851,6501,66545,1001,665
2019-02-261,6831,6911,6561,66228,7001,662
2019-02-251,7241,7251,6681,68136,3001,681
2019-02-221,7001,7321,6791,72249,9001,722
2019-02-211,6881,7301,6881,73035,3001,730
2019-02-201,6851,6991,6771,68826,5001,688
2019-02-191,6821,6971,6811,69426,1001,694
2019-02-181,6781,6951,6601,68235,4001,682
2019-02-151,6091,6471,6071,64124,3001,641
2019-02-141,6331,6561,6191,63924,0001,639
2019-02-131,6101,6401,5931,63353,5001,633
2019-02-121,5771,6101,5631,61034,7001,610
2019-02-081,5451,5881,5241,55338,6001,553
2019-02-071,5631,5731,5471,55427,8001,554
2019-02-061,6011,6201,5681,57222,8001,572
2019-02-051,5751,6211,5751,61230,8001,612
2019-02-041,5551,5831,5471,57328,6001,573
2019-02-011,5641,5731,5401,54425,7001,544
2019-01-311,5971,6181,5621,56431,6001,564
2019-01-301,6021,6211,5911,59331,8001,593
2019-01-291,5871,6091,5751,60331,6001,603
2019-01-281,6001,6011,5761,58717,4001,587
2019-01-251,6001,6141,5891,58927,9001,589
2019-01-241,5761,5971,5691,59618,4001,596
2019-01-231,5731,5911,5561,58023,5001,580
2019-01-221,5991,6011,5721,58014,6001,580
2019-01-211,5821,5921,5821,58524,0001,585
2019-01-181,5691,5861,5651,57323,8001,573
2019-01-171,5741,5971,5551,56924,2001,569
2019-01-161,6021,6021,5701,57217,0001,572
2019-01-151,5671,6171,5671,61530,4001,615
2019-01-111,5671,5991,5631,59518,0001,595
2019-01-101,5851,5851,5541,56114,9001,561
2019-01-091,5761,6031,5561,58928,1001,589
2019-01-081,5741,5821,5401,56237,5001,562
2019-01-071,5711,6031,5621,56827,0001,568
2019-01-041,5251,5431,4901,52541,2001,525

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