8159 (株)立花エレテックの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,732	2,765	2,727	2,747	31,700	2,747
2023-12-28	2,751	2,760	2,724	2,726	26,600	2,726
2023-12-27	2,752	2,780	2,751	2,770	35,800	2,770
2023-12-26	2,753	2,768	2,740	2,751	15,200	2,751
2023-12-25	2,802	2,810	2,739	2,751	34,500	2,751
2023-12-22	2,748	2,784	2,748	2,780	41,200	2,780
2023-12-21	2,748	2,773	2,735	2,760	28,400	2,760
2023-12-20	2,748	2,783	2,748	2,764	28,800	2,764
2023-12-19	2,722	2,748	2,709	2,748	27,700	2,748
2023-12-18	2,728	2,728	2,679	2,716	74,700	2,716
2023-12-15	2,735	2,770	2,732	2,753	29,600	2,753
2023-12-14	2,800	2,800	2,733	2,740	32,400	2,740
2023-12-13	2,785	2,816	2,773	2,796	33,800	2,796
2023-12-12	2,811	2,837	2,779	2,789	28,600	2,789
2023-12-11	2,777	2,820	2,771	2,811	42,800	2,811
2023-12-08	2,845	2,880	2,798	2,805	62,100	2,805
2023-12-07	2,913	2,913	2,864	2,873	37,000	2,873
2023-12-06	2,864	2,930	2,856	2,920	53,400	2,920
2023-12-05	2,850	2,864	2,824	2,838	53,100	2,838
2023-12-04	2,871	2,874	2,830	2,862	22,900	2,862
2023-12-01	2,922	2,922	2,892	2,892	22,900	2,892
2023-11-30	2,882	2,910	2,873	2,905	19,100	2,905
2023-11-29	2,901	2,924	2,867	2,867	33,000	2,867
2023-11-28	2,878	2,925	2,877	2,912	36,900	2,912
2023-11-27	2,900	2,902	2,843	2,856	31,600	2,856
2023-11-24	2,818	2,885	2,818	2,876	42,000	2,876
2023-11-22	2,788	2,816	2,781	2,809	25,000	2,809
2023-11-21	2,740	2,790	2,736	2,781	28,500	2,781
2023-11-20	2,776	2,780	2,738	2,738	30,800	2,738
2023-11-17	2,700	2,766	2,700	2,766	23,500	2,766
2023-11-16	2,730	2,730	2,695	2,702	25,300	2,702
2023-11-15	2,727	2,740	2,703	2,725	23,000	2,725
2023-11-14	2,696	2,719	2,696	2,709	19,600	2,709
2023-11-13	2,712	2,730	2,678	2,696	22,200	2,696
2023-11-10	2,665	2,713	2,654	2,712	18,600	2,712
2023-11-09	2,648	2,675	2,629	2,675	31,600	2,675
2023-11-08	2,789	2,790	2,605	2,630	84,700	2,630
2023-11-07	2,790	2,812	2,746	2,750	42,500	2,750
2023-11-06	2,756	2,782	2,743	2,773	41,400	2,773
2023-11-02	2,764	2,764	2,692	2,706	22,500	2,706
2023-11-01	2,747	2,755	2,721	2,735	38,100	2,735
2023-10-31	2,680	2,680	2,638	2,673	27,600	2,673
2023-10-30	2,680	2,714	2,645	2,659	168,500	2,659
2023-10-27	2,645	2,693	2,645	2,693	30,800	2,693
2023-10-26	2,634	2,664	2,616	2,637	30,600	2,637
2023-10-25	2,678	2,683	2,638	2,661	54,800	2,661
2023-10-24	2,637	2,658	2,552	2,646	54,900	2,646
2023-10-23	2,610	2,641	2,609	2,619	27,200	2,619
2023-10-20	2,610	2,626	2,594	2,619	28,700	2,619
2023-10-19	2,630	2,655	2,626	2,626	25,400	2,626
2023-10-18	2,702	2,702	2,636	2,681	42,900	2,681
2023-10-17	2,714	2,735	2,683	2,689	40,300	2,689
2023-10-16	2,715	2,715	2,655	2,683	31,200	2,683
2023-10-13	2,751	2,764	2,716	2,733	33,300	2,733
2023-10-12	2,750	2,754	2,714	2,751	38,700	2,751
2023-10-11	2,784	2,797	2,734	2,742	40,500	2,742
2023-10-10	2,733	2,776	2,713	2,776	50,300	2,776
2023-10-06	2,676	2,712	2,655	2,686	35,200	2,686
2023-10-05	2,620	2,641	2,600	2,641	57,000	2,641
2023-10-04	2,641	2,641	2,583	2,584	48,700	2,584
2023-10-03	2,783	2,784	2,656	2,660	71,700	2,660
2023-10-02	2,800	2,850	2,783	2,783	33,700	2,783
2023-09-29	2,867	2,886	2,794	2,800	42,800	2,800
2023-09-28	2,822	2,881	2,822	2,847	34,000	2,847
2023-09-27	2,862	2,908	2,830	2,903	48,600	2,903
2023-09-26	2,890	2,890	2,850	2,858	24,700	2,858
2023-09-25	2,891	2,891	2,855	2,866	23,100	2,866
2023-09-22	2,852	2,892	2,850	2,871	41,900	2,871
2023-09-21	2,873	2,916	2,861	2,885	48,500	2,885
2023-09-20	2,930	2,936	2,834	2,856	75,200	2,856
2023-09-19	2,911	2,936	2,872	2,936	51,000	2,936
2023-09-15	2,870	2,914	2,862	2,911	63,500	2,911
2023-09-14	2,818	2,858	2,816	2,851	44,300	2,851
2023-09-13	2,814	2,814	2,778	2,783	33,700	2,783
2023-09-12	2,792	2,810	2,783	2,803	25,500	2,803
2023-09-11	2,764	2,783	2,746	2,766	25,500	2,766
2023-09-08	2,800	2,811	2,757	2,757	63,000	2,757
2023-09-07	2,795	2,847	2,792	2,811	58,100	2,811
2023-09-06	2,778	2,808	2,777	2,796	38,200	2,796
2023-09-05	2,762	2,782	2,736	2,778	36,700	2,778
2023-09-04	2,696	2,762	2,696	2,755	46,100	2,755
2023-09-01	2,659	2,679	2,640	2,679	43,500	2,679
2023-08-31	2,636	2,668	2,625	2,659	40,900	2,659
2023-08-30	2,626	2,626	2,607	2,610	32,300	2,610
2023-08-29	2,627	2,630	2,600	2,608	25,800	2,608
2023-08-28	2,633	2,633	2,608	2,617	28,600	2,617
2023-08-25	2,605	2,613	2,590	2,595	38,300	2,595
2023-08-24	2,626	2,648	2,626	2,634	30,100	2,634
2023-08-23	2,566	2,607	2,560	2,606	25,300	2,606
2023-08-22	2,582	2,582	2,553	2,563	26,200	2,563
2023-08-21	2,577	2,593	2,565	2,565	34,000	2,565
2023-08-18	2,594	2,599	2,577	2,589	27,100	2,589
2023-08-17	2,600	2,613	2,572	2,613	31,100	2,613
2023-08-16	2,612	2,645	2,612	2,614	29,900	2,614
2023-08-15	2,630	2,653	2,620	2,649	19,300	2,649
2023-08-14	2,674	2,680	2,620	2,622	28,700	2,622
2023-08-10	2,630	2,664	2,598	2,664	44,900	2,664
2023-08-09	2,690	2,690	2,630	2,654	47,800	2,654
2023-08-08	2,823	2,824	2,688	2,694	79,500	2,694
2023-08-07	2,653	2,671	2,627	2,653	60,200	2,653
2023-08-04	2,632	2,674	2,627	2,653	29,800	2,653
2023-08-03	2,686	2,686	2,633	2,639	60,500	2,639
2023-08-02	2,696	2,724	2,688	2,699	40,000	2,699
2023-08-01	2,736	2,742	2,716	2,739	28,200	2,739
2023-07-31	2,751	2,756	2,716	2,737	40,700	2,737
2023-07-28	2,664	2,703	2,659	2,690	56,000	2,690
2023-07-27	2,687	2,704	2,674	2,704	40,300	2,704
2023-07-26	2,735	2,751	2,715	2,721	26,700	2,721
2023-07-25	2,719	2,731	2,706	2,725	22,200	2,725
2023-07-24	2,727	2,733	2,706	2,716	34,200	2,716
2023-07-21	2,728	2,730	2,684	2,702	44,600	2,702
2023-07-20	2,781	2,794	2,728	2,728	39,200	2,728
2023-07-19	2,765	2,786	2,751	2,786	33,100	2,786
2023-07-18	2,689	2,750	2,689	2,735	29,200	2,735
2023-07-14	2,716	2,730	2,665	2,691	49,400	2,691
2023-07-13	2,688	2,755	2,644	2,718	110,800	2,718
2023-07-12	2,761	2,775	2,685	2,688	74,900	2,688
2023-07-11	2,820	2,830	2,765	2,770	42,800	2,770
2023-07-10	2,855	2,860	2,786	2,789	85,800	2,789
2023-07-07	2,900	2,900	2,855	2,858	59,900	2,858
2023-07-06	2,953	2,969	2,903	2,912	51,600	2,912
2023-07-05	2,951	2,992	2,932	2,987	65,400	2,987
2023-07-04	2,995	3,025	2,982	3,000	52,200	3,000
2023-07-03	3,005	3,030	2,994	3,020	58,000	3,020
2023-06-30	2,996	3,015	2,945	2,965	67,200	2,965
2023-06-29	3,060	3,080	2,997	3,005	59,800	3,005
2023-06-28	3,000	3,045	2,991	3,040	87,400	3,040
2023-06-27	3,055	3,055	2,930	2,974	117,400	2,974
2023-06-26	3,055	3,125	3,000	3,080	91,800	3,080
2023-06-23	3,150	3,195	3,050	3,110	223,900	3,110
2023-06-22	3,150	3,200	3,130	3,150	176,600	3,150
2023-06-21	3,020	3,135	3,010	3,125	185,200	3,125
2023-06-20	3,060	3,060	2,956	2,990	110,500	2,990
2023-06-19	2,976	3,070	2,965	3,025	156,600	3,025
2023-06-16	2,924	2,976	2,917	2,976	154,000	2,976
2023-06-15	2,894	2,950	2,871	2,917	136,500	2,917
2023-06-14	2,851	2,933	2,832	2,896	199,300	2,896
2023-06-13	2,745	2,881	2,745	2,865	227,500	2,865
2023-06-12	2,636	2,752	2,632	2,751	186,000	2,751
2023-06-09	2,628	2,672	2,620	2,636	152,700	2,636
2023-06-08	2,690	2,765	2,633	2,650	228,500	2,650
2023-06-07	2,698	2,754	2,643	2,647	487,800	2,647
2023-06-06	2,600	2,733	2,572	2,712	844,400	2,712
2023-06-05	2,218	2,239	2,210	2,233	54,600	2,233
2023-06-02	2,176	2,193	2,159	2,189	25,200	2,189
2023-06-01	2,158	2,171	2,137	2,150	49,700	2,150
2023-05-31	2,188	2,188	2,132	2,132	70,000	2,132
2023-05-30	2,209	2,220	2,179	2,193	30,900	2,193
2023-05-29	2,197	2,229	2,195	2,217	58,700	2,217
2023-05-26	2,181	2,185	2,168	2,171	26,100	2,171
2023-05-25	2,139	2,180	2,129	2,176	32,700	2,176
2023-05-24	2,141	2,154	2,132	2,140	26,500	2,140
2023-05-23	2,188	2,195	2,134	2,144	40,000	2,144
2023-05-22	2,161	2,186	2,160	2,184	27,600	2,184
2023-05-19	2,187	2,187	2,156	2,160	34,900	2,160
2023-05-18	2,165	2,177	2,150	2,177	52,800	2,177
2023-05-17	2,162	2,167	2,141	2,160	45,700	2,160
2023-05-16	2,187	2,191	2,158	2,169	74,400	2,169
2023-05-15	2,123	2,172	2,123	2,165	41,500	2,165
2023-05-12	2,101	2,126	2,011	2,114	93,800	2,114
2023-05-11	2,121	2,125	2,100	2,112	41,000	2,112
2023-05-10	2,150	2,153	2,125	2,128	34,600	2,128
2023-05-09	2,145	2,157	2,135	2,155	36,900	2,155
2023-05-08	2,101	2,135	2,100	2,133	28,600	2,133
2023-05-02	2,099	2,116	2,095	2,107	33,900	2,107
2023-05-01	2,090	2,096	2,081	2,094	32,500	2,094
2023-04-28	2,058	2,072	2,050	2,069	31,300	2,069
2023-04-27	2,015	2,033	2,011	2,030	21,100	2,030
2023-04-26	2,060	2,060	2,003	2,020	41,500	2,020
2023-04-25	2,033	2,067	2,030	2,061	43,600	2,061
2023-04-24	2,033	2,038	2,018	2,026	27,700	2,026
2023-04-21	2,010	2,046	2,010	2,022	43,600	2,022
2023-04-20	1,968	2,028	1,968	2,018	83,300	2,018
2023-04-19	1,982	1,986	1,962	1,983	34,900	1,983
2023-04-18	1,953	1,988	1,947	1,983	55,100	1,983
2023-04-17	1,948	1,953	1,940	1,953	34,400	1,953
2023-04-14	1,954	1,954	1,936	1,948	31,800	1,948
2023-04-13	1,948	1,951	1,938	1,949	24,900	1,949
2023-04-12	1,946	1,953	1,926	1,948	38,300	1,948
2023-04-11	1,940	1,943	1,930	1,942	29,900	1,942
2023-04-10	1,916	1,920	1,907	1,917	26,900	1,917
2023-04-07	1,906	1,914	1,903	1,907	21,500	1,907
2023-04-06	1,901	1,916	1,891	1,899	54,400	1,899
2023-04-05	1,977	1,977	1,929	1,935	61,600	1,935
2023-04-04	1,986	1,998	1,979	1,997	54,400	1,997
2023-04-03	2,001	2,002	1,980	1,986	34,400	1,986
2023-03-31	1,978	2,000	1,975	1,989	39,200	1,989
2023-03-30	1,981	1,992	1,963	1,973	67,300	1,973
2023-03-29	1,992	2,011	1,987	2,011	111,300	2,011
2023-03-28	2,017	2,017	1,973	1,982	56,300	1,982
2023-03-27	1,995	2,006	1,975	2,005	69,300	2,005
2023-03-24	1,975	1,981	1,966	1,981	63,200	1,981
2023-03-23	1,952	1,980	1,941	1,980	50,400	1,980
2023-03-22	1,973	1,979	1,949	1,966	34,600	1,966
2023-03-20	1,977	1,984	1,926	1,933	56,900	1,933
2023-03-17	1,998	2,010	1,970	1,987	69,300	1,987
2023-03-16	1,965	1,979	1,933	1,974	79,200	1,974
2023-03-15	2,002	2,027	1,996	2,013	66,600	2,013
2023-03-14	2,000	2,001	1,949	1,965	89,600	1,965
2023-03-13	2,040	2,044	2,010	2,044	95,100	2,044
2023-03-10	2,128	2,136	2,077	2,080	114,300	2,080
2023-03-09	2,142	2,166	2,131	2,150	146,500	2,150
2023-03-08	2,070	2,110	2,069	2,110	62,500	2,110
2023-03-07	2,073	2,091	2,069	2,074	65,900	2,074
2023-03-06	2,061	2,066	2,040	2,063	61,700	2,063
2023-03-03	1,999	2,048	1,994	2,042	105,600	2,042
2023-03-02	1,998	2,015	1,982	1,987	65,800	1,987
2023-03-01	1,965	1,993	1,964	1,986	53,300	1,986
2023-02-28	1,970	1,980	1,950	1,964	46,800	1,964
2023-02-27	1,907	1,981	1,907	1,980	102,400	1,980
2023-02-24	1,887	1,927	1,887	1,903	74,300	1,903
2023-02-22	1,875	1,884	1,873	1,883	40,600	1,883
2023-02-21	1,880	1,880	1,873	1,880	27,200	1,880
2023-02-20	1,868	1,878	1,865	1,873	27,200	1,873
2023-02-17	1,864	1,870	1,863	1,863	33,800	1,863
2023-02-16	1,870	1,879	1,864	1,879	38,200	1,879
2023-02-15	1,874	1,875	1,864	1,865	27,000	1,865
2023-02-14	1,872	1,874	1,860	1,870	48,800	1,870
2023-02-13	1,874	1,879	1,860	1,860	34,600	1,860
2023-02-10	1,882	1,918	1,859	1,865	126,100	1,865
2023-02-09	1,853	1,874	1,840	1,869	60,700	1,869
2023-02-08	1,826	1,868	1,820	1,861	66,700	1,861
2023-02-07	1,809	1,827	1,809	1,827	14,800	1,827
2023-02-06	1,816	1,818	1,805	1,809	28,200	1,809
2023-02-03	1,820	1,820	1,804	1,814	25,300	1,814
2023-02-02	1,838	1,845	1,819	1,821	17,500	1,821
2023-02-01	1,826	1,837	1,826	1,833	21,300	1,833
2023-01-31	1,833	1,839	1,816	1,826	23,900	1,826
2023-01-30	1,812	1,833	1,810	1,833	35,300	1,833
2023-01-27	1,813	1,820	1,810	1,812	17,300	1,812
2023-01-26	1,822	1,824	1,809	1,813	17,300	1,813
2023-01-25	1,827	1,828	1,815	1,821	27,700	1,821
2023-01-24	1,799	1,831	1,786	1,827	53,300	1,827
2023-01-23	1,770	1,792	1,762	1,790	41,000	1,790
2023-01-20	1,755	1,763	1,745	1,763	20,500	1,763
2023-01-19	1,758	1,767	1,750	1,754	25,700	1,754
2023-01-18	1,745	1,769	1,734	1,760	37,900	1,760
2023-01-17	1,728	1,740	1,724	1,740	22,800	1,740
2023-01-16	1,730	1,745	1,718	1,721	24,100	1,721
2023-01-13	1,727	1,751	1,727	1,744	38,700	1,744
2023-01-12	1,747	1,748	1,740	1,741	17,800	1,741
2023-01-11	1,745	1,746	1,736	1,743	24,300	1,743
2023-01-10	1,736	1,743	1,730	1,739	25,600	1,739
2023-01-06	1,714	1,729	1,713	1,728	25,900	1,728
2023-01-05	1,733	1,736	1,714	1,714	22,200	1,714
2023-01-04	1,765	1,765	1,744	1,744	24,400	1,744

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8159 (株)立花エレテック の時系列データ [2023年度]

8159 (株)立花エレテックの時系列データ [2023年度]