[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 
2017-11-171880.001885.001830.001838.002050038001100
2017-11-161822.001895.001822.001880.002040038068200
2017-11-151876.001881.001830.001833.003710068629100
2017-11-141942.001946.001889.001891.004050077321200
2017-11-132000.002000.001937.001939.001970038746900
2017-11-101960.001988.001960.001965.001200023635000
2017-11-091980.002004.001960.001989.004120081866000
2017-11-081914.001971.001909.001967.004740092070100
2017-11-071856.001928.001856.001900.004610087038400
2017-11-061926.001937.001910.001924.002140041198800
2017-11-021945.001945.001919.001926.002040039378200
2017-11-011930.001944.001921.001942.001810035044200
2017-10-311881.001929.001873.001920.002990056994300
2017-10-301876.001887.001868.001881.003550066747200
2017-10-271848.001873.001844.001871.002140039848500
2017-10-261884.001892.001823.001829.003080056971300
2017-10-251898.001916.001887.001894.004450084641500
2017-10-241877.001900.001867.001898.003070058096700
2017-10-231866.001883.001860.001883.002120039734800
2017-10-201852.001877.001841.001858.002440045465700
2017-10-191854.001865.001836.001851.001820033624800
2017-10-181868.001873.001849.001867.002200040978300
2017-10-171881.001881.001853.001863.001400026089200
2017-10-161879.001887.001868.001875.002160040604800
2017-10-131870.001870.001849.001866.002160040215500
2017-10-121822.001870.001822.001860.002980055076100
2017-10-111816.001819.001802.001819.001240022485600
2017-10-101814.001821.001802.001817.002540046096000
2017-10-061809.001820.001802.001817.001460026451000
2017-10-051817.001823.001810.001821.001740031606300
2017-10-041814.001818.001803.001815.00730013219300
2017-10-031815.001819.001801.001810.001470026604400
2017-10-021819.001828.001800.001805.002410043639400
2017-09-291780.001814.001779.001814.002300041420300
2017-09-281785.001802.001772.001800.002150038523000
2017-09-271780.001795.001768.001795.001160020676400
2017-09-261744.001795.001744.001790.003570063409500
2017-09-251734.001757.001721.001747.002430042330400
2017-09-221757.001757.001715.001734.002150037328600
2017-09-211750.001760.001715.001751.002340040917100
2017-09-201704.001747.001703.001739.002500043184000
2017-09-191710.001720.001696.001719.002340040070200
2017-09-151678.001706.001678.001696.001300022050200
2017-09-141710.001710.001682.001695.001900032285300
2017-09-131695.001702.001678.001700.001140019312900
2017-09-121659.001690.001659.001686.001660027812000
2017-09-111659.001669.001629.001659.001450024019900
2017-09-081660.001660.001642.001642.001440023851100
2017-09-071664.001664.001642.001660.001240020499400
2017-09-061609.001628.001601.001624.001750028271800
2017-09-051673.001678.001619.001622.003100051072500
2017-09-041692.001697.001652.001654.002570042924400
2017-09-011695.001704.001665.001702.002510042450900
2017-08-311647.001688.001647.001679.002540042428300
2017-08-301635.001646.001623.001639.002030033225900
2017-08-291591.001637.001591.001633.002570041633200
2017-08-281602.001609.001592.001599.001110017737800
2017-08-251585.001604.001585.001601.002130033976100
2017-08-241579.001591.001571.001585.001700026879300
2017-08-231583.001597.001571.001579.002810044452300
2017-08-221576.001589.001570.001585.001570024841100
2017-08-211602.001613.001562.001564.003690058210900
2017-08-181615.001621.001596.001600.002430038994800
2017-08-171635.001635.001615.001619.00970015751300
2017-08-161645.001645.001630.001630.002350038481500
2017-08-151617.001649.001617.001645.002990049092900
2017-08-141603.001630.001603.001619.002930047455800
2017-08-101624.001631.001614.001627.002220036053700
2017-08-091631.001637.001605.001620.002500040550300
2017-08-081592.001632.001572.001631.003310053124900
2017-08-071615.001637.001611.001632.0071700116331500
2017-08-041590.001619.001573.001614.003840061294900
2017-08-031585.001590.001570.001588.002190034647300
2017-08-021563.001588.001560.001585.001550024483800
2017-08-011595.001600.001550.001563.002550040087600
2017-07-311601.001616.001591.001595.002960047461600
2017-07-281617.001617.001598.001605.001670026807200
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

   ※ 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。 

Twitter