[8159 東証1部] 立花エレテック 日足 時系列データ

[8159 東証1部] 立花エレテック (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-271628.001639.001612.001619.003530057358700
2017-07-261630.001630.001600.001616.002820045537600
2017-07-251643.001668.001625.001635.0066700109678500
2017-07-241584.001610.001577.001603.003010047848200
2017-07-211575.001585.001574.001583.002120033515200
2017-07-201551.001573.001551.001568.001580024745400
2017-07-191541.001556.001535.001544.001010015630500
2017-07-181536.001545.001529.001541.001110017071900
2017-07-141541.001546.001534.001536.0057008780000
2017-07-131518.001541.001515.001535.001000015308700
2017-07-121526.001546.001491.001518.001680025568900
2017-07-111522.001546.001522.001542.00660010171500
2017-07-101529.001541.001524.001524.001300019897800
2017-07-071512.001529.001510.001510.001380020919600
2017-07-061515.001533.001514.001528.001130017241200
2017-07-051519.001534.001515.001521.002330035458700
2017-07-041541.001544.001508.001508.001590024214000
2017-07-031523.001540.001523.001529.001790027424500
2017-06-301536.001540.001522.001528.001710026171100
2017-06-291542.001556.001541.001549.002460038114900
2017-06-281544.001557.001534.001534.002640040864100
2017-06-271536.001547.001532.001543.002100032391400
2017-06-261525.001546.001520.001536.001060016298100
2017-06-231545.001547.001517.001527.002800043063600
2017-06-221510.001539.001505.001537.004900074806300
2017-06-211494.001512.001494.001494.001680025218200
2017-06-201472.001512.001472.001504.003520052800800
2017-06-191449.001463.001445.001462.001480021575400
2017-06-161433.001446.001429.001436.003520050574300
2017-06-151463.001463.001435.001435.002760039874700
2017-06-141481.001487.001464.001464.001460021559700
2017-06-131463.001488.001463.001479.001490022019200
2017-06-121480.001480.001468.001470.00730010758700
2017-06-091482.001488.001459.001472.002880042553100
2017-06-081492.001497.001481.001482.001980029485200
2017-06-071479.001489.001473.001482.001760026086100
2017-06-061486.001492.001467.001474.001130016707100
2017-06-051490.001494.001477.001486.001390020652900
2017-06-021452.001480.001450.001477.002840041720700
2017-06-011440.001457.001440.001452.001280018572500
2017-05-311455.001457.001429.001431.001190017131200
2017-05-301444.001455.001440.001452.001040015068800
2017-05-291437.001450.001435.001444.00770011119600
2017-05-261446.001450.001434.001434.001370019765500
2017-05-251475.001475.001429.001441.003970057526200
2017-05-241494.001497.001469.001470.002300034011600
2017-05-231500.001502.001477.001481.002400035745200
2017-05-221490.001500.001478.001500.001290019282200
2017-05-191463.001483.001455.001482.001490021926500
2017-05-181480.001480.001433.001439.003820055645500
2017-05-171501.001504.001487.001489.001580023610400
2017-05-161512.001518.001495.001502.002670040198200
2017-05-151581.001581.001502.001503.005090078014200
2017-05-121478.001480.001452.001475.001360020047500
2017-05-111461.001481.001455.001479.001300019158000
2017-05-101456.001467.001448.001458.001400020445000
2017-05-091450.001460.001435.001456.001870027174800
2017-05-081408.001453.001408.001451.002060029674100
2017-05-021384.001405.001384.001402.001480020704200
2017-05-011365.001387.001365.001384.0050006900000
2017-04-281373.001373.001360.001365.00890012165100
2017-04-271360.001379.001359.001374.00980013442400
2017-04-261360.001375.001353.001370.0068009289900
2017-04-251331.001370.001331.001353.002170029232600
2017-04-241342.001350.001331.001344.001710022940900
2017-04-211323.001327.001313.001323.00770010185300
2017-04-201323.001323.001311.001312.0063008283100
2017-04-191314.001323.001310.001310.0073009605800
2017-04-181319.001320.001306.001308.0060007863900
2017-04-171297.001328.001297.001305.0057007452600
2017-04-141304.001310.001294.001299.001080014060300
2017-04-131306.001318.001287.001302.001220015901200
2017-04-121327.001327.001309.001319.001550020406300
2017-04-111319.001336.001312.001328.001030013659000
2017-04-101328.001349.001328.001336.001090014573600
2017-04-071338.001360.001330.001339.001640022022100
2017-04-061356.001357.001330.001337.001830024563600
2017-04-051384.001397.001365.001370.001760024282100
2017-04-041419.001419.001374.001379.001760024452300
2017-04-031380.001436.001373.001413.001950027492700
2017-03-311443.001450.001384.001384.002150030234300
2017-03-301439.001450.001414.001429.001340019210400
2017-03-291435.001450.001412.001441.001640023516700
2017-03-281414.001453.001402.001453.002940042126500
2017-03-271410.001410.001380.001394.002300032194900
2017-03-241408.001415.001390.001413.001620022816900
2017-03-231395.001410.001379.001408.002530035363300
2017-03-221379.001390.001361.001368.002660036564500
2017-03-211369.001385.001361.001383.002090028829100
2017-03-171360.001374.001346.001374.001910026097600
2017-03-161328.001363.001327.001360.001550020932500
2017-03-151335.001340.001320.001330.001600021299900
2017-03-141326.001334.001317.001334.001600021233800
2017-03-131298.001327.001298.001326.001300017177800
2017-03-101290.001314.001289.001298.004810062388600
2017-03-091317.001329.001294.001315.002880037849900
2017-03-081330.001337.001320.001322.001100014560800
2017-03-071321.001330.001318.001326.001390018385200
2017-03-061346.001346.001306.001321.002200029158200
2017-03-031330.001347.001330.001347.001070014338300
2017-03-021342.001347.001335.001345.001150015454500
2017-03-011339.001351.001323.001338.001580021149600
2017-02-281333.001364.001332.001337.001950026125600
2017-02-271326.001334.001311.001325.00850011246700
2017-02-241336.001342.001327.001334.001430019111600
2017-02-231349.001349.001325.001336.001170015654100
2017-02-221329.001337.001327.001336.001030013722500
2017-02-211327.001329.001320.001329.001560020680700
2017-02-201329.001330.001320.001322.0072009526600
2017-02-171336.001341.001322.001329.001750023257500
2017-02-161340.001351.001331.001336.001480019838000
2017-02-151345.001356.001343.001354.0073009856700
2017-02-141339.001345.001333.001333.00950012730600
2017-02-131335.001349.001335.001339.001730023156200
2017-02-101320.001337.001298.001335.002030026935800
2017-02-091298.001325.001298.001311.001110014509500
2017-02-081285.001300.001273.001298.002600033506200
2017-02-071319.001319.001289.001289.002160027991500
2017-02-061335.001339.001321.001326.002430032230000
2017-02-031340.001350.001334.001336.001700022817300
2017-02-021359.001376.001347.001351.001490020266700
2017-02-011345.001383.001344.001366.002640035996500
2017-01-311379.001379.001350.001361.001440019645900
2017-01-301379.001385.001377.001378.0059008138700
2017-01-271389.001395.001375.001379.001740024145100
2017-01-261385.001390.001385.001390.00860011942700
2017-01-251385.001386.001360.001369.001560021471800
2017-01-241376.001381.001353.001373.00840011532100
2017-01-231372.001382.001357.001376.00730010033300
2017-01-201361.001380.001353.001380.00840011538300
2017-01-191350.001385.001343.001381.001170015974700
2017-01-181367.001367.001305.001345.001080014488900
2017-01-171372.001372.001351.001357.0052007077900
2017-01-161383.001393.001360.001372.001400019288700
2017-01-131372.001383.001342.001383.001730023767800
2017-01-121381.001394.001365.001390.001680023223000
2017-01-111360.001385.001333.001374.001270017425700
2017-01-101345.001370.001345.001357.001310017778000
2017-01-061383.001383.001365.001375.002020027777800
2017-01-051369.001385.001345.001382.001650022687300
2017-01-041328.001381.001324.001377.002300031483900
2016-12-301330.001336.001307.001332.00950012592700
2016-12-291338.001342.001304.001320.001870024714200
2016-12-281344.001348.001329.001347.0066008855200
2016-12-271331.001331.001316.001327.001060014045900
2016-12-261339.001354.001333.001339.001180015835600
2016-12-221340.001350.001332.001348.001610021593400
2016-12-211350.001360.001324.001340.002460033058700
2016-12-201312.001337.001300.001336.001380018286400
2016-12-191330.001330.001306.001312.001110014596500
2016-12-161332.001332.001312.001323.001550020509100
2016-12-151297.001324.001288.001318.001560020409200
2016-12-141313.001320.001294.001295.002230029021300
2016-12-131321.001321.001297.001308.002090027288900
2016-12-121336.001336.001299.001321.001660021914100
2016-12-091330.001354.001330.001343.002570034358400
2016-12-081340.001360.001320.001357.003390045676100
2016-12-071327.001336.001305.001323.001830024160100
2016-12-061325.001340.001325.001330.001600021300000
2016-12-051296.001320.001295.001319.001170015330900
2016-12-021324.001335.001300.001310.001610021162600
2016-12-011330.001341.001320.001338.001380018394600
2016-11-301292.001330.001292.001326.001720022674000
2016-11-291287.001309.001286.001307.00900011726500
2016-11-281310.001310.001296.001307.0075009792300
2016-11-251299.001305.001286.001300.001590020624700
2016-11-241304.001306.001290.001294.001220015829300
2016-11-221285.001297.001282.001295.001290016640700
2016-11-211280.001289.001279.001283.00910011670400
2016-11-181292.001304.001276.001279.001810023244300
2016-11-171256.001278.001245.001277.001030013050000
2016-11-161246.001274.001245.001257.001200015085600
2016-11-151251.001259.001232.001244.001110013805100
2016-11-141236.001256.001229.001251.002170027123300
2016-11-111245.001261.001214.001215.002100025819200
2016-11-101213.001228.001193.001225.002510030599900
2016-11-091194.001211.001149.001149.004460052358400
2016-11-081170.001211.001169.001207.005760068966400
2016-11-071178.001178.001160.001160.001790020867100
2016-11-041148.001162.001090.001162.004890056350800
2016-11-021165.001172.001156.001161.002460028596600
2016-11-011162.001179.001159.001176.001980023189200
2016-10-311162.001174.001146.001162.001970022872500
2016-10-281132.001166.001132.001163.006490075268100
2016-10-271114.001128.001114.001128.001260014168500
2016-10-261103.001122.001100.001114.001930021478100
2016-10-251103.001113.001093.001096.002090023013100
2016-10-241082.001095.001078.001094.002370025730000
2016-10-211071.001082.001068.001075.001860020003600
2016-10-201057.001075.001057.001066.001570016745000
2016-10-191057.001082.001046.001054.001350014259600
2016-10-181037.001054.001031.001053.001570016429400
2016-10-171017.001038.001017.001031.001220012565500
2016-10-141019.001031.001019.001028.0091009332200
2016-10-131024.001034.001020.001025.001070010961300
2016-10-121010.001033.001010.001017.001790018257200
2016-10-111024.001040.001016.001023.001110011377800
2016-10-071026.001027.001017.001022.001350013794500
2016-10-061033.001039.001020.001026.002430024985400
2016-10-051020.001030.001015.001025.001860019048100
2016-10-041017.001022.001013.001020.001500015291800
2016-10-031020.001020.001010.001012.001040010570100
2016-09-301007.001019.001003.001012.002160021864200
2016-09-291013.001020.001007.001017.002480025186200
2016-09-281016.001018.001004.001013.002600026325400
2016-09-271016.001018.001002.001018.003230032718800
2016-09-261020.001028.001015.001020.002180022229100
2016-09-231020.001030.001016.001020.002310023571800
2016-09-211020.001025.001001.001019.002690027301600
2016-09-201021.001056.001010.001020.003100031754400
2016-09-161036.001040.001024.001025.001410014514800
2016-09-151038.001041.001029.001029.0057005882700
2016-09-141069.001069.001040.001040.00980010276900
2016-09-131050.001054.001036.001039.0048005000900
2016-09-121043.001054.001035.001043.0064006674500
2016-09-091044.001060.001041.001059.001650017303100
2016-09-081059.001063.001050.001058.0071007516700
2016-09-071055.001061.001045.001057.0083008737100
2016-09-061045.001073.001045.001055.0049005187400
2016-09-051060.001062.001037.001045.001000010522500
2016-09-021064.001081.001050.001062.0087009299600
2016-09-011049.001068.001049.001062.0075007953900
2016-08-311046.001060.001045.001060.0057006016000
2016-08-301063.001063.001034.001041.0075007820200
2016-08-291061.001084.001039.001067.0093009857800
2016-08-261045.001051.001013.001031.002280023491400
2016-08-251061.001072.001036.001045.001230012944700
2016-08-241036.001054.001030.001052.0076007915000
2016-08-231060.001062.001026.001028.0095009870100
2016-08-221043.001061.001025.001054.0074007764900
2016-08-191031.001045.001031.001036.0077007989000
2016-08-181050.001066.001037.001038.0095009914200
2016-08-171044.001085.001041.001072.001380014637600
2016-08-161079.001083.001013.001059.001830019370400
2016-08-151063.001080.001063.001074.0044004717800
2016-08-121085.001086.001066.001074.0045004834200
2016-08-101077.001093.001069.001082.0062006714600
2016-08-091080.001099.001078.001087.0056006081500
2016-08-081099.001099.001078.001090.001920020885200
2016-08-051121.001127.001105.001110.0063006991800
2016-08-041093.001122.001093.001121.0052005786700
2016-08-031098.001126.001093.001093.001040011470500
2016-08-021131.001139.001119.001119.0048005405300
2016-08-011153.001156.001126.001143.0082009364500
2016-07-291125.001153.001116.001153.0053006046000
2016-07-281161.001162.001130.001135.00920010562700
2016-07-271154.001175.001136.001174.001010011782000
2016-07-261159.001164.001138.001149.001030011850200
2016-07-251159.001159.001128.001148.001260014484200
2016-07-221123.001140.001123.001140.0074008350100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog