[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 
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
2016-07-211131.001131.001107.001123.0051005719100
2016-07-201120.001127.001096.001114.001010011214000
2016-07-191130.001140.001112.001127.0069007747700
2016-07-151119.001121.001096.001118.0076008490100
2016-07-141105.001119.001105.001113.00900010025100
2016-07-131119.001119.001103.001105.001160012869500
2016-07-121090.001123.001080.001112.003040033663300
2016-07-111063.001099.001063.001086.0089009634300
2016-07-081075.001075.001036.001042.001140012011400
2016-07-071071.001071.001056.001058.00960010179300
2016-07-061060.001071.001049.001069.001220012958800
2016-07-051073.001083.001058.001066.0078008323700
2016-07-041051.001070.001050.001065.0076008081400
2016-07-011060.001076.001057.001065.001200012773400
2016-06-301068.001072.001060.001068.00970010337700
2016-06-291064.001075.001052.001058.0059006267600
2016-06-28996.001054.00996.001051.001660017141000
2016-06-271008.001080.001008.001023.001280013115700
2016-06-241087.001095.001006.001010.003830040262600
2016-06-231058.001066.001044.001066.003210033848000
2016-06-221090.001090.001050.001052.004180044088600
2016-06-211073.001094.001057.001091.001390014911700
2016-06-201098.001098.001078.001087.0064006955400
2016-06-171058.001094.001058.001078.002140023070900
2016-06-161079.001079.001034.001038.001330014050700
2016-06-151053.001077.001045.001068.001060011286800
2016-06-141076.001076.001045.001054.00960010157700
2016-06-131098.001100.001076.001076.002380025943500
2016-06-101110.001110.001090.001099.003320036639100
2016-06-091104.001104.001095.001100.001690018616400
2016-06-081090.001099.001085.001099.003360036688000
2016-06-071094.001099.001089.001097.0066007221800
2016-06-061085.001091.001072.001088.001880020332300
2016-06-031096.001100.001079.001092.001430015595700
2016-06-021090.001095.001090.001091.001110012105300
2016-06-011086.001113.001083.001101.001690018596500
2016-05-311100.001117.001085.001088.004010044055200
2016-05-301120.001137.001096.001097.003070033951900
2016-05-271161.001162.001117.001120.001820020490200
2016-05-261187.001187.001152.001152.0062007211000
2016-05-251181.001189.001169.001180.00950011193600
2016-05-241177.001186.001145.001159.001020011937000
2016-05-231193.001193.001160.001174.0077009026800
2016-05-201165.001208.001165.001192.00970011481100
2016-05-191184.001191.001163.001164.0078009159700
2016-05-181168.001188.001156.001183.0076008944400
2016-05-171147.001247.001147.001175.00930011029500
2016-05-161125.001204.001125.001158.00870010220000
2016-05-131183.001183.001131.001135.001870021392200
2016-05-121192.001194.001162.001190.0064007552700
2016-05-111201.001210.001158.001194.0077009170800
2016-05-101134.001198.001113.001177.001740020218100
2016-05-091147.001147.001128.001129.0031003503100
2016-05-061129.001130.001107.001126.001080012085900
2016-05-021132.001180.001130.001130.001490016962300
2016-04-281225.001253.001190.001191.00950011560300
2016-04-271214.001235.001189.001212.00970011783400
2016-04-261228.001228.001199.001214.0081009858500
2016-04-251245.001245.001216.001224.0065008030300
2016-04-221228.001235.001201.001230.001320016160700
2016-04-211195.001230.001176.001221.001630019699400
2016-04-201197.001204.001175.001175.00930011042000
2016-04-191174.001204.001174.001189.0067007950300
2016-04-181136.001179.001136.001144.001170013551300
2016-04-151188.001188.001162.001166.0051005969300
2016-04-141179.001190.001148.001189.001260014809500
2016-04-131140.001163.001133.001155.0071008161300
2016-04-121127.001179.001125.001140.0083009488100
2016-04-111119.001130.001079.001125.001000011029100
2016-04-081105.001183.001103.001127.001250014223600
2016-04-071120.001132.001102.001119.001150012847500
2016-04-061139.001149.001113.001126.001080012230600
2016-04-051157.001170.001135.001139.001540017650300
2016-04-041149.001172.001142.001165.00940010890000
2016-04-011199.001199.001145.001149.002040023578900
2016-03-311190.001218.001177.001178.001050012434800
2016-03-301196.001226.001192.001192.00900010858900
2016-03-291236.001238.001120.001207.003170037570500
2016-03-281218.001240.001211.001236.001610019781800
2016-03-251228.001239.001194.001213.001090013271100
2016-03-241223.001228.001184.001212.002170026361800
2016-03-231246.001246.001214.001223.0080009835300
2016-03-221188.001249.001188.001229.001280015599100
2016-03-181177.001196.001156.001171.0078009134000
2016-03-171213.001223.001183.001184.0049005884200
2016-03-161199.001223.001190.001202.00990011906400
2016-03-151214.001231.001175.001182.001440017288000
2016-03-141181.001280.001181.001224.002020024771800
2016-03-111121.001152.001121.001141.002100023713200
2016-03-101109.001230.001109.001144.001940022581200
2016-03-091065.001114.001065.001100.001620017736800
2016-03-081120.001146.001088.001121.0081009070500
2016-03-071139.001151.001135.001137.0069007864800
2016-03-041129.001138.001126.001136.0053006005700
2016-03-031110.001128.001110.001128.0046005168100
2016-03-021103.001134.001103.001111.001390015487800
2016-03-011100.001134.001100.001102.001480016354200
2016-02-291130.001167.001085.001093.001690018866200
2016-02-261125.001190.001113.001139.0081009177600
2016-02-251100.001150.001100.001134.001690018980500
2016-02-241096.001112.001073.001074.001710018668300
2016-02-231095.001111.001085.001096.00980010732900
2016-02-221077.001093.001077.001091.0040004354700
2016-02-191083.001092.001066.001083.0070007563300
2016-02-181100.001123.001073.001098.00970010663900
2016-02-171055.001088.001050.001074.0089009442400
2016-02-161053.001113.001053.001055.001130012155700
2016-02-151043.001069.001043.001063.0059006241000
2016-02-12986.001098.00970.001013.001620016496900
2016-02-101128.001144.001096.001106.001420015808900
2016-02-091170.001176.001123.001126.001100012624200
2016-02-081123.001201.001123.001158.00930010808700
2016-02-051128.001155.001128.001149.0069007911100
2016-02-041155.001172.001147.001158.0067007756800
2016-02-031197.001200.001146.001179.0081009568500
2016-02-021264.001264.001201.001233.001600019672300
2016-02-011200.001299.001200.001211.002220027339000
2016-01-291177.001220.001142.001183.00910010772200
2016-01-281164.001186.001164.001170.00910010659700
2016-01-271162.001181.001156.001176.0077008997300
2016-01-261140.001153.001130.001130.0074008417700
2016-01-251200.001200.001144.001165.001270014917000
2016-01-221116.001179.001059.001164.002460027796700
2016-01-211089.001109.001067.001067.004450048409800
2016-01-201170.001173.001111.001130.001020011694300
2016-01-191194.001242.001159.001184.0082009820400
2016-01-181190.001246.001142.001199.00900010657900
2016-01-151211.001230.001197.001201.0059007133600
2016-01-141208.001217.001189.001208.001580019033300
2016-01-131226.001285.001220.001246.00910011353400
2016-01-121232.001263.001222.001226.001940023928000
2016-01-081235.001266.001232.001250.001920023848400
2016-01-071273.001279.001246.001246.001480018714800
2016-01-061310.001326.001270.001289.001190015332700
2016-01-051302.001331.001299.001315.001130014850000
2016-01-041354.001354.001302.001316.001520020096500
2015-12-301350.001350.001315.001324.00750010011900
2015-12-291347.001350.001335.001339.0056007513200
2015-12-281319.001347.001312.001347.00990013125200
2015-12-251354.001354.001302.001309.001540020637500
2015-12-241400.001400.001350.001354.003010041158500
2015-12-221340.001375.001340.001373.0072009852200
2015-12-211356.001367.001320.001340.001780023946000
2015-12-181378.001386.001359.001374.00920012651500
2015-12-171397.001397.001373.001378.001530021097200
2015-12-161365.001380.001364.001369.001050014428800
2015-12-151380.001385.001363.001363.0049006723200
2015-12-141364.001400.001364.001397.002840039637400
2015-12-111400.001400.001391.001400.006710093906900
2015-12-101400.001401.001367.001381.002490034689900
2015-12-091435.001440.001411.001429.002170030962900
2015-12-081427.001429.001411.001427.001600022754100
2015-12-071419.001429.001415.001421.001630023161800
2015-12-041386.001436.001386.001421.001090015442200
2015-12-031410.001420.001404.001415.00920013009700

   ※ 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