蝶理(8014)の株価時系列情報
蝶理(8014)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 380 | 382 | 380 | 382 | 55,000 |
1985/12/27 | 381 | 384 | 381 | 381 | 53,000 |
1985/12/26 | 382 | 386 | 382 | 386 | 27,000 |
1985/12/25 | 385 | 390 | 381 | 385 | 65,000 |
1985/12/24 | 391 | 392 | 385 | 390 | 87,000 |
1985/12/23 | 399 | 399 | 390 | 390 | 26,000 |
1985/12/21 | 394 | 400 | 394 | 400 | 14,000 |
1985/12/20 | 388 | 394 | 388 | 394 | 61,000 |
1985/12/19 | 413 | 413 | 413 | 413 | 7,000 |
1985/12/18 | 415 | 420 | 410 | 415 | 84,000 |
1985/12/17 | 406 | 418 | 406 | 418 | 49,000 |
1985/12/16 | 418 | 418 | 405 | 410 | 41,000 |
1985/12/13 | 405 | 420 | 405 | 418 | 68,000 |
1985/12/12 | 402 | 405 | 400 | 405 | 38,000 |
1985/12/11 | 393 | 400 | 393 | 397 | 33,000 |
1985/12/10 | 390 | 395 | 390 | 395 | 47,000 |
1985/12/09 | 393 | 393 | 390 | 390 | 26,000 |
1985/12/07 | 393 | 393 | 393 | 393 | 15,000 |
1985/12/06 | 390 | 390 | 388 | 388 | 43,000 |
1985/12/05 | 391 | 393 | 391 | 392 | 20,000 |
1985/12/04 | 398 | 400 | 391 | 391 | 59,000 |
1985/12/03 | 398 | 398 | 396 | 396 | 20,000 |
1985/12/02 | 400 | 400 | 398 | 398 | 18,000 |
1985/11/30 | 400 | 400 | 395 | 398 | 18,000 |
1985/11/29 | 401 | 401 | 400 | 400 | 39,000 |
1985/11/28 | 402 | 402 | 401 | 401 | 55,000 |
1985/11/27 | 405 | 406 | 400 | 405 | 81,000 |
1985/11/26 | 407 | 410 | 400 | 410 | 52,000 |
1985/11/25 | 407 | 410 | 405 | 410 | 57,000 |
1985/11/22 | 410 | 414 | 406 | 407 | 55,000 |
1985/11/21 | 416 | 416 | 412 | 413 | 29,000 |
1985/11/20 | 416 | 417 | 412 | 417 | 50,000 |
1985/11/19 | 424 | 424 | 412 | 415 | 85,000 |
1985/11/18 | 425 | 428 | 419 | 425 | 52,000 |
1985/11/16 | 430 | 430 | 422 | 429 | 118,000 |
1985/11/15 | 418 | 430 | 418 | 430 | 137,000 |
1985/11/14 | 420 | 423 | 417 | 418 | 148,000 |
1985/11/13 | 420 | 423 | 418 | 419 | 111,000 |
1985/11/12 | 427 | 430 | 419 | 419 | 140,000 |
1985/11/11 | 430 | 430 | 422 | 422 | 174,000 |
1985/11/08 | 418 | 435 | 416 | 430 | 649,000 |
1985/11/07 | 408 | 418 | 407 | 417 | 148,000 |
1985/11/06 | 405 | 409 | 402 | 409 | 52,000 |
1985/11/05 | 407 | 409 | 406 | 406 | 35,000 |
1985/11/02 | 407 | 410 | 406 | 410 | 49,000 |
1985/11/01 | 419 | 419 | 406 | 410 | 71,000 |
1985/10/31 | 401 | 419 | 400 | 419 | 159,000 |
1985/10/30 | 406 | 410 | 401 | 403 | 80,000 |
1985/10/29 | 400 | 402 | 399 | 400 | 108,000 |
1985/10/28 | 395 | 405 | 395 | 400 | 67,000 |
1985/10/26 | 391 | 400 | 390 | 400 | 26,000 |
1985/10/25 | 400 | 400 | 395 | 396 | 47,000 |
1985/10/24 | 399 | 400 | 395 | 395 | 69,000 |
1985/10/23 | 399 | 405 | 395 | 400 | 30,000 |
1985/10/22 | 395 | 400 | 395 | 396 | 39,000 |
1985/10/21 | 395 | 400 | 394 | 400 | 38,000 |
1985/10/19 | 407 | 407 | 395 | 395 | 32,000 |
1985/10/18 | 399 | 410 | 398 | 407 | 57,000 |
1985/10/17 | 389 | 398 | 389 | 398 | 31,000 |
1985/10/16 | 381 | 388 | 380 | 388 | 32,000 |
1985/10/15 | 381 | 381 | 380 | 381 | 35,000 |
1985/10/14 | 389 | 391 | 380 | 380 | 86,000 |
1985/10/11 | 396 | 396 | 388 | 388 | 32,000 |
1985/10/09 | 395 | 396 | 390 | 390 | 36,000 |
1985/10/08 | 396 | 400 | 395 | 396 | 33,000 |
1985/10/07 | 395 | 400 | 395 | 400 | 24,000 |
1985/10/05 | 391 | 400 | 391 | 400 | 20,000 |
1985/10/04 | 398 | 398 | 385 | 388 | 46,000 |
1985/10/03 | 400 | 400 | 400 | 400 | 27,000 |
1985/10/02 | 402 | 403 | 400 | 400 | 48,000 |
1985/10/01 | 403 | 409 | 400 | 400 | 65,000 |
1985/09/30 | 411 | 411 | 403 | 403 | 60,000 |
1985/09/28 | 406 | 406 | 405 | 406 | 30,000 |
1985/09/27 | 410 | 415 | 400 | 400 | 89,000 |
1985/09/26 | 411 | 415 | 410 | 412 | 112,000 |
1985/09/25 | 415 | 415 | 411 | 415 | 73,000 |
1985/09/24 | 415 | 415 | 411 | 411 | 29,000 |
1985/09/21 | 412 | 429 | 412 | 428 | 32,000 |
1985/09/20 | 420 | 422 | 410 | 410 | 68,000 |
1985/09/19 | 426 | 430 | 416 | 425 | 103,000 |
1985/09/18 | 437 | 437 | 415 | 416 | 159,000 |
1985/09/17 | 415 | 445 | 414 | 432 | 330,000 |
1985/09/13 | 410 | 415 | 405 | 414 | 175,000 |
1985/09/12 | 409 | 410 | 405 | 410 | 81,000 |
1985/09/11 | 400 | 410 | 400 | 410 | 114,000 |
1985/09/10 | 397 | 410 | 395 | 409 | 67,000 |
1985/09/09 | 395 | 405 | 395 | 400 | 56,000 |
1985/09/07 | 400 | 405 | 400 | 405 | 37,000 |
1985/09/06 | 402 | 407 | 400 | 400 | 61,000 |
1985/09/05 | 407 | 410 | 402 | 410 | 33,000 |
1985/09/04 | 407 | 407 | 404 | 404 | 13,000 |
1985/09/03 | 407 | 410 | 404 | 404 | 42,000 |
1985/09/02 | 400 | 414 | 400 | 412 | 45,000 |
1985/08/31 | 409 | 410 | 404 | 404 | 22,000 |
1985/08/30 | 407 | 410 | 403 | 410 | 69,000 |
1985/08/29 | 403 | 410 | 403 | 404 | 20,000 |
1985/08/28 | 402 | 413 | 400 | 401 | 129,000 |
1985/08/27 | 402 | 407 | 402 | 402 | 19,000 |
1985/08/26 | 402 | 402 | 400 | 402 | 34,000 |
1985/08/24 | 408 | 410 | 406 | 407 | 32,000 |
1985/08/23 | 415 | 415 | 406 | 410 | 65,000 |
1985/08/22 | 416 | 416 | 408 | 415 | 91,000 |
1985/08/21 | 410 | 418 | 405 | 413 | 144,000 |
1985/08/20 | 395 | 400 | 391 | 400 | 112,000 |
1985/08/19 | 369 | 385 | 365 | 385 | 106,000 |
1985/08/17 | 370 | 370 | 369 | 369 | 36,000 |
1985/08/16 | 360 | 370 | 360 | 370 | 107,000 |
1985/08/15 | 385 | 385 | 360 | 360 | 130,000 |
1985/08/14 | 388 | 388 | 385 | 385 | 111,000 |
1985/08/13 | 393 | 393 | 385 | 388 | 52,000 |
1985/08/12 | 401 | 404 | 398 | 398 | 112,000 |
1985/08/09 | 415 | 415 | 410 | 410 | 42,000 |
1985/08/08 | 411 | 420 | 410 | 411 | 89,000 |
1985/08/07 | 418 | 420 | 413 | 420 | 54,000 |
1985/08/06 | 420 | 425 | 420 | 421 | 38,000 |
1985/08/05 | 428 | 428 | 413 | 415 | 116,000 |
1985/08/03 | 410 | 428 | 409 | 428 | 141,000 |
1985/08/02 | 412 | 412 | 407 | 410 | 282,000 |
1985/08/01 | 455 | 458 | 430 | 433 | 1,177,001 |
1985/08/01 | 1 -> 0.40 分割 | ||||
1985/07/24 | 177 | 177 | 171 | 175 | 3,114,001 |
1985/07/23 | 169 | 179 | 168 | 179 | 3,078,001 |
1985/07/22 | 166 | 168 | 166 | 168 | 937,000 |
1985/07/20 | 166 | 168 | 166 | 166 | 588,000 |
1985/07/19 | 166 | 167 | 165 | 167 | 634,000 |
1985/07/18 | 167 | 168 | 165 | 167 | 713,000 |
1985/07/17 | 165 | 167 | 163 | 167 | 463,000 |
1985/07/16 | 167 | 170 | 165 | 165 | 1,058,000 |
1985/07/15 | 169 | 170 | 166 | 167 | 1,010,000 |
1985/07/12 | 165 | 170 | 164 | 170 | 1,491,001 |
1985/07/11 | 161 | 165 | 161 | 162 | 1,064,001 |
1985/07/10 | 161 | 163 | 160 | 160 | 674,000 |
1985/07/09 | 162 | 163 | 161 | 163 | 635,000 |
1985/07/08 | 160 | 163 | 159 | 162 | 840,000 |
1985/07/06 | 158 | 160 | 157 | 160 | 522,000 |
1985/07/05 | 159 | 160 | 156 | 158 | 874,000 |
1985/07/04 | 160 | 160 | 158 | 159 | 455,000 |
1985/07/03 | 164 | 165 | 158 | 163 | 567,000 |
1985/07/02 | 167 | 167 | 164 | 165 | 799,000 |
1985/07/01 | 165 | 168 | 163 | 167 | 695,000 |
1985/06/29 | 160 | 163 | 160 | 163 | 437,000 |
1985/06/28 | 156 | 160 | 155 | 160 | 558,000 |
1985/06/27 | 155 | 156 | 155 | 155 | 278,000 |
1985/06/26 | 155 | 156 | 155 | 155 | 347,000 |
1985/06/25 | 155 | 156 | 155 | 155 | 421,000 |
1985/06/24 | 155 | 156 | 155 | 155 | 368,000 |
1985/06/22 | 156 | 156 | 155 | 156 | 229,000 |
1985/06/21 | 156 | 156 | 155 | 155 | 373,000 |
1985/06/20 | 155 | 157 | 155 | 156 | 761,000 |
1985/06/19 | 157 | 158 | 155 | 155 | 630,000 |
1985/06/18 | 158 | 159 | 157 | 157 | 718,000 |
1985/06/17 | 158 | 159 | 157 | 158 | 430,000 |
1985/06/15 | 158 | 158 | 157 | 157 | 248,000 |
1985/06/14 | 158 | 159 | 157 | 157 | 338,000 |
1985/06/13 | 160 | 160 | 158 | 158 | 331,000 |
1985/06/12 | 160 | 161 | 159 | 160 | 226,000 |
1985/06/11 | 160 | 161 | 159 | 160 | 217,000 |
1985/06/10 | 163 | 163 | 159 | 159 | 220,000 |
1985/06/07 | 164 | 165 | 158 | 158 | 373,000 |
1985/06/06 | 157 | 160 | 157 | 160 | 431,000 |
1985/06/05 | 157 | 160 | 157 | 157 | 375,000 |
1985/06/04 | 160 | 160 | 156 | 157 | 455,000 |
1985/06/03 | 161 | 163 | 160 | 160 | 171,000 |
1985/06/01 | 164 | 165 | 160 | 164 | 206,000 |
1985/05/31 | 162 | 165 | 161 | 163 | 342,000 |
1985/05/30 | 165 | 165 | 160 | 160 | 591,000 |
1985/05/29 | 171 | 171 | 165 | 165 | 1,078,001 |
1985/05/28 | 166 | 172 | 166 | 170 | 1,787,001 |
1985/05/27 | 157 | 164 | 155 | 163 | 1,713,001 |
1985/05/25 | 150 | 154 | 149 | 152 | 880,000 |
1985/05/24 | 150 | 150 | 148 | 150 | 378,000 |
1985/05/23 | 147 | 150 | 147 | 148 | 383,000 |
1985/05/22 | 147 | 147 | 146 | 147 | 297,000 |
1985/05/21 | 147 | 148 | 146 | 146 | 269,000 |
1985/05/20 | 146 | 147 | 145 | 146 | 359,000 |
1985/05/18 | 145 | 147 | 145 | 146 | 276,000 |
1985/05/17 | 146 | 147 | 145 | 145 | 184,000 |
1985/05/16 | 146 | 148 | 145 | 146 | 226,000 |
1985/05/15 | 147 | 148 | 146 | 146 | 267,000 |
1985/05/14 | 147 | 149 | 147 | 148 | 170,000 |
1985/05/13 | 148 | 148 | 146 | 147 | 240,000 |
1985/05/10 | 148 | 149 | 145 | 145 | 375,000 |
1985/05/09 | 150 | 150 | 148 | 148 | 467,000 |
1985/05/08 | 148 | 150 | 148 | 150 | 189,000 |
1985/05/07 | 150 | 150 | 148 | 148 | 261,000 |
1985/05/04 | 150 | 150 | 146 | 150 | 249,000 |
1985/05/02 | 149 | 149 | 146 | 146 | 353,000 |
1985/05/01 | 145 | 147 | 145 | 147 | 195,000 |
1985/04/30 | 145 | 145 | 143 | 145 | 235,000 |
1985/04/27 | 145 | 145 | 143 | 144 | 155,000 |
1985/04/26 | 145 | 146 | 145 | 145 | 310,000 |
1985/04/25 | 146 | 147 | 145 | 145 | 192,000 |
1985/04/24 | 147 | 147 | 146 | 146 | 236,000 |
1985/04/23 | 145 | 148 | 145 | 146 | 199,000 |
1985/04/22 | 145 | 149 | 145 | 145 | 268,000 |
1985/04/20 | 145 | 146 | 145 | 145 | 162,000 |
1985/04/19 | 145 | 146 | 145 | 145 | 218,000 |
1985/04/18 | 146 | 147 | 145 | 145 | 405,000 |
1985/04/17 | 146 | 148 | 145 | 146 | 254,000 |
1985/04/16 | 147 | 149 | 145 | 147 | 309,000 |
1985/04/15 | 149 | 150 | 145 | 146 | 290,000 |
1985/04/12 | 151 | 151 | 148 | 150 | 555,000 |
1985/04/11 | 151 | 151 | 150 | 150 | 325,000 |
1985/04/10 | 151 | 152 | 150 | 151 | 439,000 |
1985/04/09 | 153 | 154 | 150 | 150 | 694,000 |
1985/04/08 | 150 | 154 | 149 | 154 | 771,000 |
1985/04/06 | 150 | 153 | 148 | 148 | 645,000 |
1985/04/05 | 149 | 152 | 147 | 150 | 1,132,001 |
1985/04/04 | 134 | 149 | 134 | 145 | 1,682,001 |
1985/04/03 | 143 | 145 | 135 | 137 | 2,158,001 |
1985/04/02 | 153 | 154 | 141 | 145 | 2,486,001 |
1985/04/01 | 153 | 160 | 153 | 153 | 3,384,002 |
1985/03/29 | 190 | 195 | 188 | 188 | 374,000 |
1985/03/28 | 189 | 196 | 189 | 193 | 194,000 |
1985/03/27 | 190 | 193 | 188 | 190 | 438,000 |
1985/03/26 | 191 | 193 | 190 | 190 | 187,000 |
1985/03/25 | 195 | 196 | 191 | 193 | 124,000 |
1985/03/23 | 194 | 197 | 191 | 191 | 111,000 |
1985/03/22 | 195 | 197 | 191 | 197 | 149,000 |
1985/03/20 | 197 | 197 | 190 | 190 | 467,000 |
1985/03/19 | 199 | 200 | 197 | 199 | 227,000 |
1985/03/18 | 200 | 200 | 196 | 199 | 422,000 |
1985/03/16 | 192 | 195 | 190 | 195 | 204,000 |
1985/03/15 | 193 | 196 | 190 | 191 | 289,000 |
1985/03/14 | 203 | 203 | 195 | 196 | 544,000 |
1985/03/13 | 190 | 203 | 190 | 201 | 1,642,001 |
1985/03/12 | 180 | 192 | 178 | 192 | 280,000 |
1985/03/11 | 180 | 180 | 178 | 178 | 121,000 |
1985/03/08 | 178 | 179 | 177 | 178 | 124,000 |
1985/03/07 | 179 | 180 | 176 | 177 | 346,000 |
1985/03/06 | 183 | 184 | 179 | 179 | 395,000 |
1985/03/05 | 183 | 185 | 182 | 185 | 145,000 |
1985/03/04 | 189 | 190 | 183 | 184 | 352,000 |
1985/03/02 | 183 | 190 | 182 | 190 | 195,000 |
1985/03/01 | 183 | 185 | 181 | 185 | 351,000 |
1985/02/28 | 185 | 186 | 183 | 183 | 237,000 |
1985/02/27 | 186 | 187 | 184 | 187 | 314,000 |
1985/02/26 | 187 | 189 | 186 | 189 | 89,000 |
1985/02/25 | 185 | 190 | 185 | 190 | 135,000 |
1985/02/23 | 185 | 188 | 185 | 185 | 189,000 |
1985/02/22 | 186 | 188 | 185 | 185 | 213,000 |
1985/02/21 | 189 | 190 | 185 | 188 | 200,000 |
1985/02/20 | 189 | 190 | 188 | 190 | 136,000 |
1985/02/19 | 190 | 191 | 189 | 189 | 297,000 |
1985/02/18 | 192 | 192 | 190 | 190 | 254,000 |
1985/02/16 | 193 | 195 | 192 | 192 | 159,000 |
1985/02/15 | 192 | 193 | 191 | 193 | 397,000 |
1985/02/14 | 192 | 193 | 192 | 192 | 113,000 |
1985/02/13 | 192 | 193 | 191 | 191 | 217,000 |
1985/02/12 | 192 | 194 | 191 | 193 | 299,000 |
1985/02/08 | 195 | 195 | 191 | 191 | 476,000 |
1985/02/07 | 194 | 195 | 193 | 195 | 249,000 |
1985/02/06 | 195 | 197 | 193 | 196 | 310,000 |
1985/02/05 | 198 | 198 | 193 | 195 | 616,000 |
1985/02/04 | 202 | 203 | 196 | 198 | 402,000 |
1985/02/02 | 194 | 203 | 194 | 203 | 383,000 |
1985/02/01 | 201 | 202 | 193 | 194 | 1,081,001 |
1985/01/31 | 205 | 205 | 201 | 201 | 572,000 |
1985/01/30 | 210 | 211 | 202 | 207 | 946,000 |
1985/01/29 | 203 | 213 | 202 | 209 | 2,476,001 |
1985/01/28 | 201 | 205 | 200 | 200 | 580,000 |
1985/01/26 | 207 | 209 | 201 | 202 | 636,000 |
1985/01/25 | 210 | 213 | 199 | 210 | 2,351,001 |
1985/01/24 | 195 | 209 | 195 | 209 | 3,138,001 |
1985/01/23 | 195 | 195 | 192 | 195 | 407,000 |
1985/01/22 | 197 | 199 | 194 | 194 | 472,000 |
1985/01/21 | 192 | 197 | 192 | 197 | 371,000 |
1985/01/19 | 190 | 195 | 189 | 190 | 355,000 |
1985/01/18 | 193 | 194 | 190 | 190 | 395,000 |
1985/01/17 | 191 | 195 | 191 | 192 | 256,000 |
1985/01/16 | 189 | 195 | 188 | 195 | 368,000 |
1985/01/14 | 193 | 193 | 188 | 188 | 1,183,001 |
1985/01/11 | 192 | 194 | 190 | 193 | 781,000 |
1985/01/10 | 194 | 195 | 192 | 192 | 526,000 |
1985/01/09 | 195 | 195 | 192 | 192 | 547,000 |
1985/01/08 | 204 | 204 | 193 | 194 | 1,123,001 |
1985/01/07 | 191 | 205 | 191 | 204 | 739,000 |
1985/01/05 | 190 | 193 | 190 | 191 | 221,000 |
1985/01/04 | 190 | 191 | 185 | 190 | 330,000 |