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 |
---|---|---|---|---|---|
1993/12/30 | 293 | 295 | 291 | 295 | 61,000 |
1993/12/29 | 296 | 303 | 293 | 298 | 46,000 |
1993/12/28 | 300 | 304 | 293 | 293 | 50,000 |
1993/12/27 | 300 | 302 | 290 | 302 | 38,000 |
1993/12/24 | 308 | 308 | 299 | 300 | 99,000 |
1993/12/22 | 302 | 314 | 301 | 314 | 59,000 |
1993/12/21 | 305 | 308 | 300 | 303 | 93,000 |
1993/12/20 | 320 | 320 | 308 | 308 | 58,000 |
1993/12/17 | 315 | 319 | 311 | 315 | 40,000 |
1993/12/16 | 311 | 319 | 306 | 311 | 97,000 |
1993/12/15 | 300 | 310 | 300 | 310 | 31,000 |
1993/12/14 | 319 | 319 | 301 | 302 | 15,000 |
1993/12/13 | 310 | 320 | 310 | 310 | 33,000 |
1993/12/10 | 301 | 315 | 300 | 305 | 64,000 |
1993/12/09 | 301 | 310 | 301 | 309 | 70,000 |
1993/12/08 | 298 | 299 | 290 | 296 | 42,000 |
1993/12/07 | 299 | 307 | 296 | 307 | 61,000 |
1993/12/06 | 315 | 318 | 295 | 296 | 68,000 |
1993/12/03 | 325 | 325 | 305 | 319 | 108,000 |
1993/12/02 | 315 | 326 | 313 | 320 | 188,000 |
1993/12/01 | 294 | 310 | 290 | 307 | 119,000 |
1993/11/30 | 271 | 285 | 271 | 284 | 119,000 |
1993/11/29 | 290 | 290 | 261 | 281 | 136,000 |
1993/11/26 | 301 | 301 | 290 | 293 | 170,000 |
1993/11/25 | 291 | 309 | 290 | 300 | 122,000 |
1993/11/24 | 310 | 310 | 290 | 290 | 214,000 |
1993/11/22 | 327 | 327 | 310 | 310 | 87,000 |
1993/11/19 | 335 | 338 | 330 | 330 | 61,000 |
1993/11/18 | 331 | 340 | 331 | 340 | 24,000 |
1993/11/17 | 331 | 332 | 330 | 332 | 37,000 |
1993/11/16 | 330 | 331 | 324 | 328 | 21,000 |
1993/11/15 | 347 | 347 | 330 | 330 | 61,000 |
1993/11/12 | 324 | 342 | 320 | 342 | 56,000 |
1993/11/11 | 321 | 335 | 321 | 324 | 69,000 |
1993/11/10 | 326 | 329 | 320 | 320 | 153,000 |
1993/11/09 | 340 | 344 | 316 | 321 | 95,000 |
1993/11/08 | 345 | 345 | 335 | 340 | 31,000 |
1993/11/05 | 355 | 355 | 330 | 345 | 139,000 |
1993/11/04 | 365 | 365 | 359 | 359 | 41,000 |
1993/11/02 | 371 | 371 | 366 | 370 | 36,000 |
1993/11/01 | 369 | 373 | 365 | 373 | 59,000 |
1993/10/29 | 355 | 370 | 353 | 370 | 159,000 |
1993/10/28 | 353 | 358 | 351 | 351 | 78,000 |
1993/10/27 | 363 | 363 | 355 | 355 | 87,000 |
1993/10/26 | 370 | 370 | 360 | 360 | 88,000 |
1993/10/25 | 378 | 380 | 371 | 380 | 111,000 |
1993/10/22 | 380 | 389 | 371 | 373 | 91,000 |
1993/10/21 | 385 | 385 | 380 | 380 | 47,000 |
1993/10/20 | 381 | 390 | 381 | 385 | 58,000 |
1993/10/19 | 389 | 389 | 380 | 380 | 37,000 |
1993/10/18 | 389 | 389 | 385 | 389 | 24,000 |
1993/10/15 | 387 | 390 | 380 | 390 | 141,000 |
1993/10/14 | 390 | 390 | 387 | 387 | 18,000 |
1993/10/13 | 390 | 393 | 389 | 390 | 44,000 |
1993/10/12 | 391 | 391 | 380 | 390 | 45,000 |
1993/10/08 | 392 | 395 | 390 | 391 | 24,000 |
1993/10/07 | 393 | 395 | 390 | 393 | 106,000 |
1993/10/06 | 392 | 394 | 390 | 392 | 128,000 |
1993/10/05 | 396 | 397 | 392 | 394 | 66,000 |
1993/10/04 | 390 | 397 | 390 | 397 | 22,000 |
1993/10/01 | 391 | 403 | 391 | 397 | 62,000 |
1993/09/30 | 397 | 397 | 395 | 397 | 34,000 |
1993/09/29 | 402 | 405 | 397 | 402 | 133,000 |
1993/09/28 | 400 | 405 | 398 | 405 | 68,000 |
1993/09/27 | 397 | 402 | 397 | 400 | 99,000 |
1993/09/24 | 403 | 415 | 400 | 402 | 197,000 |
1993/09/22 | 410 | 410 | 403 | 408 | 141,000 |
1993/09/21 | 414 | 422 | 414 | 415 | 220,000 |
1993/09/20 | 422 | 422 | 414 | 415 | 155,000 |
1993/09/17 | 430 | 430 | 418 | 423 | 109,000 |
1993/09/16 | 434 | 435 | 421 | 425 | 53,000 |
1993/09/14 | 431 | 435 | 430 | 435 | 226,000 |
1993/09/13 | 420 | 430 | 419 | 430 | 75,000 |
1993/09/10 | 417 | 425 | 417 | 420 | 309,000 |
1993/09/09 | 440 | 440 | 431 | 432 | 52,000 |
1993/09/08 | 447 | 447 | 440 | 443 | 77,000 |
1993/09/07 | 443 | 449 | 440 | 447 | 159,000 |
1993/09/06 | 433 | 449 | 433 | 443 | 148,000 |
1993/09/03 | 434 | 434 | 430 | 432 | 130,000 |
1993/09/02 | 430 | 439 | 430 | 434 | 150,000 |
1993/09/01 | 431 | 435 | 431 | 434 | 90,000 |
1993/08/31 | 435 | 435 | 430 | 431 | 83,000 |
1993/08/30 | 435 | 435 | 433 | 435 | 76,000 |
1993/08/27 | 429 | 435 | 428 | 435 | 101,000 |
1993/08/26 | 430 | 433 | 428 | 430 | 64,000 |
1993/08/25 | 430 | 435 | 428 | 428 | 50,000 |
1993/08/24 | 436 | 436 | 430 | 430 | 17,000 |
1993/08/23 | 438 | 438 | 435 | 436 | 25,000 |
1993/08/20 | 430 | 438 | 426 | 438 | 70,000 |
1993/08/19 | 440 | 441 | 435 | 435 | 51,000 |
1993/08/18 | 445 | 445 | 440 | 444 | 51,000 |
1993/08/17 | 444 | 449 | 440 | 440 | 82,000 |
1993/08/16 | 445 | 449 | 444 | 444 | 101,000 |
1993/08/13 | 445 | 451 | 445 | 450 | 168,000 |
1993/08/12 | 435 | 447 | 435 | 445 | 248,000 |
1993/08/11 | 425 | 435 | 422 | 435 | 276,000 |
1993/08/10 | 425 | 435 | 425 | 430 | 45,000 |
1993/08/09 | 420 | 426 | 420 | 425 | 51,000 |
1993/08/06 | 427 | 428 | 419 | 420 | 53,000 |
1993/08/05 | 426 | 430 | 426 | 429 | 149,000 |
1993/08/04 | 421 | 427 | 421 | 421 | 69,000 |
1993/08/03 | 430 | 430 | 420 | 424 | 94,000 |
1993/08/02 | 433 | 437 | 429 | 430 | 126,000 |
1993/07/30 | 425 | 428 | 420 | 428 | 284,000 |
1993/07/29 | 401 | 425 | 401 | 425 | 411,000 |
1993/07/28 | 405 | 405 | 397 | 402 | 129,000 |
1993/07/27 | 398 | 405 | 397 | 405 | 135,000 |
1993/07/26 | 405 | 410 | 396 | 398 | 131,000 |
1993/07/23 | 411 | 416 | 410 | 410 | 118,000 |
1993/07/22 | 420 | 421 | 415 | 416 | 67,000 |
1993/07/21 | 422 | 429 | 421 | 424 | 73,000 |
1993/07/20 | 429 | 430 | 425 | 426 | 133,000 |
1993/07/19 | 430 | 430 | 426 | 429 | 220,000 |
1993/07/16 | 435 | 435 | 425 | 426 | 285,000 |
1993/07/15 | 440 | 440 | 430 | 435 | 305,000 |
1993/07/14 | 451 | 453 | 432 | 440 | 253,000 |
1993/07/13 | 466 | 467 | 451 | 458 | 186,000 |
1993/07/12 | 475 | 475 | 466 | 468 | 121,000 |
1993/07/09 | 460 | 470 | 457 | 470 | 224,000 |
1993/07/08 | 459 | 460 | 454 | 455 | 262,000 |
1993/07/07 | 451 | 458 | 450 | 454 | 331,000 |
1993/07/06 | 452 | 452 | 446 | 446 | 321,000 |
1993/07/05 | 454 | 454 | 447 | 453 | 346,000 |
1993/07/02 | 434 | 451 | 421 | 445 | 1,668,000 |
1993/07/01 | 434 | 434 | 434 | 434 | 320,000 |
1993/06/30 | 525 | 536 | 521 | 534 | 51,000 |
1993/06/29 | 525 | 530 | 520 | 530 | 55,000 |
1993/06/28 | 522 | 535 | 522 | 530 | 48,000 |
1993/06/25 | 547 | 555 | 521 | 522 | 102,000 |
1993/06/24 | 530 | 550 | 530 | 542 | 63,000 |
1993/06/23 | 533 | 543 | 530 | 530 | 79,000 |
1993/06/22 | 500 | 531 | 489 | 523 | 164,000 |
1993/06/21 | 510 | 515 | 500 | 500 | 234,000 |
1993/06/18 | 542 | 560 | 540 | 540 | 126,000 |
1993/06/17 | 546 | 547 | 530 | 540 | 104,000 |
1993/06/16 | 550 | 555 | 515 | 545 | 208,000 |
1993/06/15 | 590 | 590 | 555 | 565 | 153,000 |
1993/06/14 | 600 | 600 | 585 | 593 | 50,000 |
1993/06/11 | 580 | 606 | 580 | 600 | 216,000 |
1993/06/10 | 609 | 616 | 578 | 584 | 129,000 |
1993/06/08 | 620 | 623 | 611 | 611 | 163,000 |
1993/06/07 | 626 | 630 | 615 | 615 | 152,000 |
1993/06/04 | 618 | 640 | 618 | 628 | 368,000 |
1993/06/03 | 625 | 625 | 611 | 615 | 477,000 |
1993/06/02 | 605 | 625 | 601 | 620 | 1,151,000 |
1993/06/01 | 580 | 600 | 572 | 595 | 585,000 |
1993/05/31 | 601 | 603 | 560 | 578 | 662,000 |
1993/05/28 | 563 | 604 | 560 | 601 | 1,827,000 |
1993/05/27 | 520 | 560 | 510 | 553 | 767,000 |
1993/05/26 | 493 | 510 | 492 | 510 | 190,000 |
1993/05/25 | 491 | 500 | 491 | 492 | 87,000 |
1993/05/24 | 490 | 500 | 489 | 490 | 46,000 |
1993/05/21 | 495 | 500 | 487 | 500 | 54,000 |
1993/05/20 | 500 | 504 | 485 | 485 | 85,000 |
1993/05/19 | 482 | 500 | 482 | 495 | 64,000 |
1993/05/18 | 510 | 512 | 495 | 495 | 123,000 |
1993/05/17 | 510 | 520 | 510 | 519 | 273,000 |
1993/05/14 | 486 | 500 | 486 | 500 | 328,000 |
1993/05/13 | 480 | 485 | 475 | 480 | 146,000 |
1993/05/12 | 482 | 485 | 475 | 475 | 158,000 |
1993/05/11 | 480 | 483 | 473 | 475 | 97,000 |
1993/05/10 | 472 | 472 | 465 | 470 | 99,000 |
1993/05/07 | 464 | 473 | 460 | 473 | 78,000 |
1993/05/06 | 476 | 477 | 460 | 465 | 225,000 |
1993/04/30 | 470 | 488 | 470 | 481 | 255,000 |
1993/04/28 | 480 | 485 | 470 | 470 | 326,000 |
1993/04/27 | 445 | 475 | 445 | 470 | 366,000 |
1993/04/26 | 456 | 456 | 435 | 435 | 184,000 |
1993/04/23 | 455 | 462 | 451 | 451 | 208,000 |
1993/04/22 | 485 | 485 | 469 | 475 | 390,000 |
1993/04/21 | 475 | 497 | 465 | 483 | 796,000 |
1993/04/20 | 460 | 480 | 460 | 475 | 708,000 |
1993/04/19 | 455 | 460 | 445 | 460 | 200,000 |
1993/04/16 | 445 | 461 | 445 | 460 | 612,000 |
1993/04/15 | 414 | 450 | 414 | 440 | 571,000 |
1993/04/14 | 408 | 418 | 408 | 414 | 193,000 |
1993/04/13 | 391 | 408 | 387 | 408 | 142,000 |
1993/04/12 | 395 | 395 | 386 | 386 | 67,000 |
1993/04/09 | 399 | 405 | 390 | 393 | 100,000 |
1993/04/08 | 405 | 410 | 400 | 400 | 108,000 |
1993/04/07 | 400 | 409 | 400 | 405 | 99,000 |
1993/04/06 | 406 | 414 | 400 | 400 | 97,000 |
1993/04/05 | 398 | 406 | 395 | 406 | 197,000 |
1993/04/02 | 381 | 400 | 380 | 388 | 188,000 |
1993/04/01 | 374 | 380 | 374 | 380 | 31,000 |
1993/03/31 | 391 | 395 | 372 | 374 | 49,000 |
1993/03/30 | 390 | 400 | 386 | 390 | 120,000 |
1993/03/29 | 384 | 386 | 377 | 386 | 111,000 |
1993/03/26 | 372 | 383 | 372 | 379 | 58,000 |
1993/03/25 | 370 | 370 | 360 | 367 | 40,000 |
1993/03/24 | 365 | 370 | 360 | 360 | 48,000 |
1993/03/23 | 370 | 370 | 365 | 365 | 42,000 |
1993/03/22 | 385 | 385 | 371 | 371 | 88,000 |
1993/03/19 | 380 | 390 | 370 | 370 | 283,000 |
1993/03/18 | 344 | 377 | 344 | 375 | 276,000 |
1993/03/17 | 335 | 344 | 335 | 344 | 20,000 |
1993/03/16 | 345 | 345 | 339 | 339 | 25,000 |
1993/03/15 | 327 | 331 | 321 | 325 | 62,000 |
1993/03/12 | 330 | 330 | 325 | 325 | 64,000 |
1993/03/11 | 320 | 325 | 320 | 320 | 41,000 |
1993/03/10 | 336 | 336 | 321 | 322 | 38,000 |
1993/03/09 | 335 | 355 | 335 | 341 | 44,000 |
1993/03/08 | 310 | 333 | 310 | 332 | 86,000 |
1993/03/05 | 317 | 317 | 305 | 309 | 75,000 |
1993/03/04 | 319 | 320 | 315 | 315 | 50,000 |
1993/03/03 | 324 | 325 | 319 | 319 | 31,000 |
1993/03/02 | 325 | 325 | 319 | 324 | 63,000 |
1993/03/01 | 325 | 325 | 325 | 325 | 40,000 |
1993/02/26 | 339 | 339 | 325 | 335 | 56,000 |
1993/02/25 | 332 | 339 | 330 | 339 | 11,000 |
1993/02/24 | 335 | 340 | 335 | 337 | 13,000 |
1993/02/23 | 335 | 340 | 335 | 340 | 30,000 |
1993/02/22 | 346 | 346 | 340 | 340 | 35,000 |
1993/02/19 | 355 | 355 | 345 | 355 | 28,000 |
1993/02/18 | 340 | 345 | 340 | 345 | 12,000 |
1993/02/17 | 335 | 340 | 335 | 340 | 15,000 |
1993/02/16 | 333 | 340 | 333 | 335 | 28,000 |
1993/02/15 | 343 | 343 | 343 | 343 | 1,000 |
1993/02/12 | 362 | 362 | 362 | 362 | 1,000 |
1993/02/10 | 360 | 364 | 360 | 364 | 13,000 |
1993/02/09 | 361 | 365 | 360 | 365 | 19,000 |
1993/02/08 | 366 | 369 | 362 | 365 | 41,000 |
1993/02/05 | 360 | 362 | 360 | 361 | 55,000 |
1993/02/04 | 362 | 362 | 357 | 360 | 39,000 |
1993/02/03 | 350 | 365 | 347 | 362 | 44,000 |
1993/02/02 | 345 | 345 | 345 | 345 | 42,000 |
1993/02/01 | 339 | 340 | 339 | 340 | 22,000 |
1993/01/29 | 334 | 337 | 333 | 334 | 65,000 |
1993/01/28 | 330 | 333 | 325 | 333 | 75,000 |
1993/01/27 | 330 | 330 | 316 | 327 | 29,000 |
1993/01/26 | 328 | 328 | 322 | 322 | 18,000 |
1993/01/25 | 321 | 326 | 320 | 320 | 21,000 |
1993/01/22 | 330 | 330 | 320 | 325 | 119,000 |
1993/01/21 | 331 | 331 | 325 | 325 | 58,000 |
1993/01/20 | 340 | 340 | 330 | 330 | 28,000 |
1993/01/19 | 330 | 331 | 329 | 330 | 41,000 |
1993/01/18 | 320 | 330 | 320 | 329 | 24,000 |
1993/01/14 | 320 | 330 | 316 | 325 | 51,000 |
1993/01/13 | 340 | 340 | 320 | 320 | 55,000 |
1993/01/12 | 341 | 341 | 341 | 341 | 30,000 |
1993/01/11 | 346 | 346 | 341 | 341 | 19,000 |
1993/01/08 | 348 | 348 | 346 | 346 | 16,000 |
1993/01/07 | 340 | 349 | 340 | 349 | 36,000 |
1993/01/06 | 341 | 341 | 340 | 340 | 12,000 |
1993/01/05 | 341 | 341 | 340 | 341 | 25,000 |
1993/01/04 | 341 | 341 | 341 | 341 | 8,000 |