1. HOME >
  2. 株価時系列 >
  3. 8159 >
  4. 2020年

8159 (株)立花エレテック の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7021,7021,6751,67524,1001,675
2020-12-291,6871,7091,6721,70913,0001,709
2020-12-281,7011,7041,6621,68723,0001,687
2020-12-251,7021,7031,6861,69124,0001,691
2020-12-241,6901,7001,6831,70022,6001,700
2020-12-231,6641,7021,6641,70210,4001,702
2020-12-221,6791,6831,6571,67417,3001,674
2020-12-211,6801,7031,6641,69910,0001,699
2020-12-181,7091,7091,6601,66125,1001,661
2020-12-171,6651,6941,6651,67210,8001,672
2020-12-161,6961,6961,6621,66213,6001,662
2020-12-151,6591,6911,6591,66814,7001,668
2020-12-141,6751,6791,6511,65922,0001,659
2020-12-111,6751,6841,6601,67739,2001,677
2020-12-101,6781,6911,6481,65623,1001,656
2020-12-091,6831,6921,6791,69019,8001,690
2020-12-081,6331,6891,6331,68925,8001,689
2020-12-071,6561,6651,6171,62751,4001,627
2020-12-041,6881,6981,6611,66417,0001,664
2020-12-031,6591,7051,6551,69716,0001,697
2020-12-021,6791,6831,6551,65530,5001,655
2020-12-011,6771,6921,6471,67926,0001,679
2020-11-301,7291,7291,6421,64727,8001,647
2020-11-271,7611,7721,7281,73721,2001,737
2020-11-261,7071,7591,7071,74910,6001,749
2020-11-251,7441,7591,7041,71934,1001,719
2020-11-241,7121,7421,7111,72526,8001,725
2020-11-201,7001,7221,6951,70616,1001,706
2020-11-191,7241,7271,6901,69822,6001,698
2020-11-181,7521,7521,7191,73223,8001,732
2020-11-171,8031,8031,7411,78024,0001,780
2020-11-161,7681,7891,7371,77916,0001,779
2020-11-131,7791,7791,7301,73513,2001,735
2020-11-121,8191,8191,7581,77014,3001,770
2020-11-111,7631,8111,7331,81128,6001,811
2020-11-101,8021,8021,6971,72331,6001,723
2020-11-091,7621,7841,7221,76218,3001,762
2020-11-061,6901,7871,6601,76520,8001,765
2020-11-051,7071,7201,6481,66649,3001,666
2020-11-041,7491,7491,6971,70723,5001,707
2020-11-021,7341,7491,7011,72525,3001,725
2020-10-301,7051,7151,6891,70515,7001,705
2020-10-291,7141,7141,6951,69912,6001,699
2020-10-281,7061,7221,6981,71811,5001,718
2020-10-271,7051,7181,7011,7186,8001,718
2020-10-261,7211,7341,7151,7344,8001,734
2020-10-231,7171,7171,6981,7129,7001,712
2020-10-221,7111,7141,6921,70022,2001,700
2020-10-211,7181,7471,7031,71114,1001,711
2020-10-201,7501,7501,7101,71813,8001,718
2020-10-191,6991,7571,6841,75723,5001,757
2020-10-161,7001,7131,6831,69417,9001,694
2020-10-151,7101,7201,6841,69827,0001,698
2020-10-141,7341,7341,7061,7108,8001,710
2020-10-131,7401,7481,7251,7256,4001,725
2020-10-121,7751,7811,7251,73710,9001,737
2020-10-091,8181,8181,7841,7878,9001,787
2020-10-081,8501,8501,7991,82022,3001,820
2020-10-071,8961,8961,8251,82910,5001,829
2020-10-061,8851,9011,8511,90113,7001,901
2020-10-051,8201,9031,8001,89436,5001,894
2020-10-021,8771,8991,8181,82027,3001,820
2020-09-301,9151,9371,8531,88529,5001,885
2020-09-291,9011,9491,8621,90534,7001,905
2020-09-281,8871,9441,8131,91861,5001,918
2020-09-251,8691,8951,7901,87751,4001,877
2020-09-241,7851,8431,7791,83525,9001,835
2020-09-231,7451,8011,7451,79317,3001,793
2020-09-181,7981,8141,7721,78529,0001,785
2020-09-171,7781,7961,7671,78813,4001,788
2020-09-161,7391,7741,7381,76313,7001,763
2020-09-151,7601,7601,7311,7396,0001,739
2020-09-141,7301,7591,7181,75313,4001,753
2020-09-111,7411,7421,7241,73314,4001,733
2020-09-101,7111,7381,7061,72412,6001,724
2020-09-091,7171,7401,7021,71721,2001,717
2020-09-081,7001,7301,7001,71910,6001,719
2020-09-071,6761,7061,6761,70011,4001,700
2020-09-041,7031,7301,6771,69426,1001,694
2020-09-031,7881,7881,7291,72918,6001,729
2020-09-021,7581,7721,7491,7719,6001,771
2020-09-011,8481,8511,7581,77528,5001,775
2020-08-311,7341,8961,7291,87336,8001,873
2020-08-281,7351,7551,7011,73426,4001,734
2020-08-271,7081,7261,6981,72413,5001,724
2020-08-261,6981,7081,6831,7088,1001,708
2020-08-251,6951,6951,6781,68817,0001,688
2020-08-241,6831,6831,6491,66113,3001,661
2020-08-211,6391,6651,6381,6574,7001,657
2020-08-201,6361,6651,6351,63921,4001,639
2020-08-191,6871,6871,6451,64516,3001,645
2020-08-181,6981,6981,6771,6788,7001,678
2020-08-171,7241,7321,6771,68615,9001,686
2020-08-141,7221,7291,6931,69921,8001,699
2020-08-131,6721,7041,6561,70416,2001,704
2020-08-121,6281,6711,6281,64724,2001,647
2020-08-111,6591,6961,6251,62849,8001,628
2020-08-071,7131,7131,6791,69115,2001,691
2020-08-061,7051,7091,6811,7098,8001,709
2020-08-051,6661,6901,6591,69012,7001,690
2020-08-041,6401,6661,6341,66617,8001,666
2020-08-031,6221,6431,6221,62713,1001,627
2020-07-311,6741,6741,6101,62222,1001,622
2020-07-301,7201,7201,6741,68414,4001,684
2020-07-291,7431,7431,7031,70517,8001,705
2020-07-281,7651,7651,7471,75714,9001,757
2020-07-271,7431,7651,7411,76528,8001,765
2020-07-221,8221,8221,7521,75217,6001,752
2020-07-211,7881,8251,7771,82434,3001,824
2020-07-201,7511,7741,7471,77410,3001,774
2020-07-171,7491,7511,7341,7515,3001,751
2020-07-161,7671,7671,7241,7268,7001,726
2020-07-151,7241,7671,7241,75414,6001,754
2020-07-141,7421,7571,7081,71420,7001,714
2020-07-131,6851,7481,6851,74216,4001,742
2020-07-101,7121,7221,6621,66227,5001,662
2020-07-091,7411,7471,7161,71915,7001,719
2020-07-081,7421,7591,7391,7409,5001,740
2020-07-071,7911,7941,7461,75513,1001,755
2020-07-061,7611,7931,7611,77323,6001,773
2020-07-031,7521,7601,7431,75810,6001,758
2020-07-021,7261,7531,7241,75127,0001,751
2020-07-011,7451,7531,7181,72223,6001,722
2020-06-301,7771,7851,7311,73619,0001,736
2020-06-291,7551,7831,7471,75225,3001,752
2020-06-261,7511,7731,7331,77324,5001,773
2020-06-251,7531,7531,7131,73928,2001,739
2020-06-241,7281,7471,7191,73824,0001,738
2020-06-231,7361,7461,7201,74017,1001,740
2020-06-221,7221,7371,7161,73513,1001,735
2020-06-191,7351,7391,7051,73428,6001,734
2020-06-181,7181,7181,6931,70713,2001,707
2020-06-171,7001,7241,6961,71813,2001,718
2020-06-161,7001,7001,6771,70016,7001,700
2020-06-151,6731,6991,6551,66213,7001,662
2020-06-121,6781,7331,6701,68441,8001,684
2020-06-111,7151,7451,7021,70949,3001,709
2020-06-101,8271,8271,7331,74067,1001,740
2020-06-091,8481,8601,8271,85146,0001,851
2020-06-081,7921,8341,7691,81757,7001,817
2020-06-051,7341,7761,7231,77633,3001,776
2020-06-041,7641,7701,7431,74822,5001,748
2020-06-031,7571,7661,7421,76431,2001,764
2020-06-021,7501,7561,7381,74913,3001,749
2020-06-011,7441,7581,7241,73629,0001,736
2020-05-291,7601,7931,6941,768288,3001,768
2020-05-281,7621,7721,7351,76433,9001,764
2020-05-271,7441,7531,7201,74729,8001,747
2020-05-261,7241,7361,7071,71828,8001,718
2020-05-251,6921,7171,6701,70438,1001,704
2020-05-221,6731,6861,6571,66623,0001,666
2020-05-211,6441,6861,6351,67324,5001,673
2020-05-201,5951,6401,5811,64023,5001,640
2020-05-191,5601,6001,5451,59833,3001,598
2020-05-181,5921,6001,5061,52668,5001,526
2020-05-151,5451,6161,5211,61558,8001,615
2020-05-141,5611,5611,5011,52538,0001,525
2020-05-131,5271,5561,5081,55647,2001,556
2020-05-121,5621,5621,5261,54324,8001,543
2020-05-111,5611,5771,5561,56826,0001,568
2020-05-081,5111,5611,5081,56124,3001,561
2020-05-071,4861,5211,4851,48819,4001,488
2020-05-011,4941,4951,4811,49317,6001,493
2020-04-301,5001,5001,4781,48918,5001,489
2020-04-281,4591,4801,4471,4809,5001,480
2020-04-271,4741,4741,4401,45637,9001,456
2020-04-241,4671,4711,4331,46948,1001,469
2020-04-231,4841,4921,4331,45946,3001,459
2020-04-221,4761,4871,4591,48423,4001,484
2020-04-211,4661,4831,4551,48113,2001,481
2020-04-201,4661,4791,4581,47013,2001,470
2020-04-171,4771,4881,4421,45635,0001,456
2020-04-161,4401,4741,4351,47227,8001,472
2020-04-151,4621,4621,4281,44036,4001,440
2020-04-141,4651,4721,4351,45936,9001,459
2020-04-131,4781,4781,4281,46266,3001,462
2020-04-101,4581,4781,4321,47833,7001,478
2020-04-091,4401,4731,4111,46361,0001,463
2020-04-081,4221,4561,4061,45355,9001,453
2020-04-071,4511,4631,3951,42839,6001,428
2020-04-061,3621,4531,3581,43732,8001,437
2020-04-031,3791,4111,3421,36224,3001,362
2020-04-021,4131,4351,3611,37747,0001,377
2020-04-011,4391,4621,3861,39236,3001,392
2020-03-311,5001,5091,4261,44837,8001,448
2020-03-301,4821,5061,4201,500137,6001,500
2020-03-271,5691,5951,5111,575215,4001,575
2020-03-261,4291,5461,4151,529100,2001,529
2020-03-251,4661,4661,4101,45841,0001,458
2020-03-241,3411,3991,3391,39939,3001,399
2020-03-231,2581,3231,2201,311113,1001,311
2020-03-191,3101,3641,2101,256178,8001,256
2020-03-181,3631,3871,3061,31356,3001,313
2020-03-171,2141,3541,2061,33876,9001,338
2020-03-161,2511,3041,2441,24495,7001,244
2020-03-131,2481,2801,2091,24886,0001,248
2020-03-121,3561,3711,3101,31686,6001,316
2020-03-111,4061,4431,3821,38655,1001,386
2020-03-101,3271,4271,3181,42571,7001,425
2020-03-091,4221,4271,3851,386108,9001,386
2020-03-061,5181,5381,4771,47770,6001,477
2020-03-051,5561,5591,5321,53488,6001,534
2020-03-041,5011,5511,4991,52248,8001,522
2020-03-031,5911,5991,5181,51874,7001,518
2020-03-021,5261,5891,5191,56446,1001,564
2020-02-281,5911,6011,5401,55083,1001,550
2020-02-271,6261,6601,6041,61576,4001,615
2020-02-261,6441,6681,6351,66633,3001,666
2020-02-251,6841,7141,6571,66859,7001,668
2020-02-211,7131,7291,7131,72430,4001,724
2020-02-201,7161,7371,7131,72116,1001,721
2020-02-191,7301,7371,7101,71124,2001,711
2020-02-181,7381,7481,7281,73034,1001,730
2020-02-171,7481,7561,7431,74330,5001,743
2020-02-141,7651,7761,7471,77310,7001,773
2020-02-131,7761,7761,7451,76516,8001,765
2020-02-121,7921,7971,7751,78411,6001,784
2020-02-101,7951,8101,7841,79712,6001,797
2020-02-071,8481,8481,8201,8325,8001,832
2020-02-061,8281,8611,8261,83720,8001,837
2020-02-051,8261,8261,8061,8097,0001,809
2020-02-041,7781,7971,7651,79310,8001,793
2020-02-031,7501,7811,7501,76713,4001,767
2020-01-311,7851,8091,7751,7976,6001,797
2020-01-301,8031,8031,7611,78313,8001,783
2020-01-291,7911,8091,7821,80310,8001,803
2020-01-281,8001,8161,7681,79821,0001,798
2020-01-271,8241,8241,8031,80418,9001,804
2020-01-241,8781,8781,8511,85110,6001,851
2020-01-231,8671,8751,8501,85610,1001,856
2020-01-221,8521,8771,8471,86715,2001,867
2020-01-211,8381,8551,8371,8446,7001,844
2020-01-201,8191,8421,8191,8359,0001,835
2020-01-171,7941,8171,7941,80711,7001,807
2020-01-161,8051,8251,7911,80713,4001,807
2020-01-151,8321,8391,7891,81622,7001,816
2020-01-141,8591,8601,8261,83116,8001,831
2020-01-101,8831,8831,8561,8595,8001,859
2020-01-091,8391,8681,8391,86810,2001,868
2020-01-081,8511,8561,8331,83622,7001,836
2020-01-071,8491,8871,8491,88113,7001,881
2020-01-061,8341,8461,8201,83124,5001,831

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