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 |
---|---|---|---|---|---|
1983/12/28 | 153 | 153 | 151 | 153 | 105,000 |
1983/12/27 | 149 | 153 | 148 | 153 | 154,000 |
1983/12/26 | 148 | 150 | 148 | 148 | 300,000 |
1983/12/24 | 148 | 149 | 148 | 148 | 286,000 |
1983/12/23 | 150 | 152 | 148 | 148 | 482,000 |
1983/12/22 | 150 | 154 | 150 | 152 | 187,000 |
1983/12/21 | 150 | 151 | 150 | 150 | 131,000 |
1983/12/20 | 155 | 156 | 148 | 155 | 145,000 |
1983/12/19 | 147 | 153 | 147 | 153 | 160,000 |
1983/12/17 | 147 | 148 | 147 | 148 | 204,000 |
1983/12/16 | 148 | 150 | 148 | 148 | 135,000 |
1983/12/15 | 148 | 150 | 147 | 149 | 333,000 |
1983/12/14 | 148 | 149 | 148 | 149 | 158,000 |
1983/12/13 | 149 | 150 | 148 | 148 | 264,000 |
1983/12/12 | 150 | 150 | 148 | 148 | 115,000 |
1983/12/09 | 149 | 150 | 148 | 150 | 298,000 |
1983/12/08 | 151 | 152 | 148 | 148 | 200,000 |
1983/12/07 | 156 | 157 | 150 | 150 | 192,000 |
1983/12/06 | 150 | 156 | 149 | 156 | 147,000 |
1983/12/05 | 152 | 153 | 148 | 152 | 425,000 |
1983/12/03 | 151 | 152 | 150 | 150 | 114,000 |
1983/12/02 | 150 | 153 | 150 | 151 | 113,000 |
1983/12/01 | 151 | 151 | 149 | 149 | 418,000 |
1983/11/30 | 148 | 152 | 148 | 150 | 195,000 |
1983/11/29 | 146 | 153 | 146 | 148 | 322,000 |
1983/11/28 | 156 | 156 | 146 | 152 | 591,000 |
1983/11/26 | 160 | 161 | 157 | 158 | 260,000 |
1983/11/25 | 161 | 162 | 160 | 161 | 196,000 |
1983/11/24 | 163 | 165 | 160 | 161 | 380,000 |
1983/11/22 | 168 | 168 | 162 | 162 | 420,000 |
1983/11/21 | 162 | 167 | 161 | 165 | 271,000 |
1983/11/19 | 161 | 163 | 161 | 162 | 83,000 |
1983/11/18 | 162 | 163 | 160 | 162 | 604,000 |
1983/11/17 | 164 | 168 | 162 | 162 | 336,000 |
1983/11/16 | 166 | 169 | 165 | 165 | 352,000 |
1983/11/15 | 165 | 170 | 165 | 166 | 173,000 |
1983/11/14 | 170 | 171 | 165 | 167 | 296,000 |
1983/11/11 | 162 | 165 | 161 | 165 | 196,000 |
1983/11/10 | 165 | 166 | 161 | 161 | 570,000 |
1983/11/09 | 169 | 169 | 165 | 165 | 459,000 |
1983/11/08 | 171 | 171 | 168 | 168 | 480,000 |
1983/11/07 | 173 | 175 | 171 | 171 | 327,000 |
1983/11/05 | 172 | 175 | 171 | 175 | 316,000 |
1983/11/04 | 173 | 175 | 171 | 175 | 252,000 |
1983/11/02 | 177 | 178 | 172 | 172 | 895,000 |
1983/11/01 | 183 | 183 | 176 | 177 | 578,000 |
1983/10/31 | 187 | 187 | 176 | 176 | 889,000 |
1983/10/29 | 185 | 188 | 180 | 188 | 1,258,001 |
1983/10/28 | 185 | 187 | 175 | 187 | 1,955,001 |
1983/10/27 | 176 | 190 | 172 | 187 | 1,166,001 |
1983/10/26 | 180 | 180 | 172 | 175 | 642,000 |
1983/10/25 | 169 | 179 | 168 | 175 | 876,000 |
1983/10/24 | 173 | 176 | 168 | 168 | 980,000 |
1983/10/22 | 179 | 180 | 170 | 176 | 795,000 |
1983/10/21 | 181 | 187 | 179 | 179 | 1,417,001 |
1983/10/20 | 189 | 191 | 181 | 181 | 2,006,001 |
1983/10/19 | 191 | 194 | 184 | 188 | 2,728,001 |
1983/10/18 | 200 | 202 | 189 | 195 | 6,061,003 |
1983/10/17 | 211 | 214 | 201 | 205 | 4,897,002 |
1983/10/15 | 215 | 219 | 202 | 214 | 6,541,003 |
1983/10/14 | 213 | 220 | 203 | 215 | 18,538,009 |
1983/10/13 | 184 | 195 | 180 | 183 | 17,783,008 |
1983/10/12 | 179 | 185 | 179 | 183 | 11,750,006 |
1983/10/11 | 143 | 143 | 141 | 141 | 194,000 |
1983/10/07 | 142 | 143 | 142 | 143 | 112,000 |
1983/10/06 | 142 | 143 | 140 | 143 | 246,000 |
1983/10/05 | 142 | 143 | 141 | 141 | 113,000 |
1983/10/04 | 143 | 144 | 140 | 143 | 128,000 |
1983/10/03 | 140 | 143 | 140 | 143 | 148,000 |
1983/10/01 | 140 | 142 | 140 | 140 | 151,000 |
1983/09/30 | 142 | 142 | 140 | 140 | 215,000 |
1983/09/29 | 144 | 144 | 141 | 141 | 284,000 |
1983/09/28 | 140 | 144 | 140 | 143 | 404,000 |
1983/09/27 | 139 | 140 | 138 | 138 | 132,000 |
1983/09/26 | 139 | 140 | 138 | 138 | 171,000 |
1983/09/24 | 139 | 140 | 139 | 139 | 73,000 |
1983/09/22 | 139 | 140 | 138 | 138 | 195,000 |
1983/09/21 | 138 | 140 | 138 | 140 | 119,000 |
1983/09/20 | 138 | 138 | 137 | 138 | 89,000 |
1983/09/19 | 137 | 138 | 137 | 137 | 88,000 |
1983/09/17 | 138 | 138 | 137 | 138 | 210,000 |
1983/09/16 | 138 | 138 | 138 | 138 | 210,000 |
1983/09/14 | 140 | 140 | 138 | 138 | 137,000 |
1983/09/13 | 139 | 140 | 138 | 140 | 130,000 |
1983/09/12 | 138 | 142 | 138 | 139 | 173,000 |
1983/09/09 | 140 | 140 | 138 | 138 | 218,000 |
1983/09/08 | 138 | 140 | 138 | 140 | 212,000 |
1983/09/07 | 137 | 140 | 137 | 138 | 216,000 |
1983/09/06 | 138 | 138 | 137 | 137 | 188,000 |
1983/09/05 | 138 | 138 | 137 | 138 | 199,000 |
1983/09/03 | 137 | 138 | 137 | 138 | 200,000 |
1983/09/02 | 138 | 140 | 138 | 138 | 157,000 |
1983/09/01 | 139 | 140 | 138 | 139 | 181,000 |
1983/08/31 | 140 | 143 | 140 | 140 | 113,000 |
1983/08/30 | 140 | 143 | 138 | 143 | 113,000 |
1983/08/29 | 138 | 140 | 138 | 138 | 163,000 |
1983/08/27 | 137 | 138 | 137 | 137 | 105,000 |
1983/08/26 | 136 | 138 | 136 | 136 | 357,000 |
1983/08/25 | 137 | 138 | 136 | 136 | 735,000 |
1983/08/24 | 139 | 140 | 137 | 138 | 394,000 |
1983/08/23 | 139 | 140 | 139 | 139 | 261,000 |
1983/08/22 | 140 | 140 | 139 | 140 | 324,000 |
1983/08/20 | 140 | 141 | 138 | 138 | 260,000 |
1983/08/19 | 141 | 142 | 140 | 140 | 188,000 |
1983/08/18 | 140 | 145 | 140 | 140 | 557,000 |
1983/08/17 | 136 | 140 | 136 | 140 | 1,483,001 |
1983/08/16 | 137 | 138 | 136 | 137 | 1,715,001 |
1983/08/15 | 140 | 140 | 138 | 138 | 505,000 |
1983/08/12 | 142 | 142 | 140 | 140 | 433,000 |
1983/08/11 | 140 | 142 | 140 | 140 | 312,000 |
1983/08/10 | 140 | 142 | 140 | 140 | 94,000 |
1983/08/09 | 143 | 143 | 139 | 140 | 395,000 |
1983/08/08 | 143 | 143 | 142 | 143 | 186,000 |
1983/08/06 | 143 | 144 | 142 | 142 | 56,000 |
1983/08/05 | 145 | 146 | 143 | 145 | 151,000 |
1983/08/04 | 149 | 149 | 145 | 146 | 153,000 |
1983/08/03 | 150 | 150 | 148 | 148 | 233,000 |
1983/08/02 | 153 | 153 | 150 | 150 | 137,000 |
1983/08/01 | 155 | 155 | 150 | 150 | 554,000 |
1983/07/30 | 149 | 154 | 148 | 152 | 465,000 |
1983/07/29 | 145 | 147 | 144 | 147 | 330,000 |
1983/07/28 | 139 | 144 | 139 | 144 | 242,000 |
1983/07/27 | 140 | 140 | 138 | 139 | 156,000 |
1983/07/26 | 141 | 141 | 140 | 140 | 205,000 |
1983/07/25 | 141 | 143 | 140 | 140 | 237,000 |
1983/07/23 | 141 | 142 | 141 | 141 | 82,000 |
1983/07/22 | 143 | 145 | 141 | 142 | 140,000 |
1983/07/21 | 141 | 143 | 140 | 143 | 114,000 |
1983/07/20 | 141 | 143 | 140 | 143 | 141,000 |
1983/07/19 | 140 | 141 | 140 | 140 | 125,000 |
1983/07/18 | 145 | 145 | 140 | 140 | 220,000 |
1983/07/15 | 140 | 146 | 140 | 145 | 181,000 |
1983/07/14 | 140 | 142 | 139 | 140 | 89,000 |
1983/07/13 | 142 | 142 | 138 | 139 | 137,000 |
1983/07/12 | 144 | 146 | 140 | 142 | 158,000 |
1983/07/11 | 144 | 146 | 144 | 144 | 113,000 |
1983/07/09 | 145 | 146 | 144 | 144 | 56,000 |
1983/07/08 | 146 | 147 | 145 | 145 | 51,000 |
1983/07/07 | 146 | 148 | 145 | 146 | 241,000 |
1983/07/06 | 146 | 146 | 144 | 144 | 136,000 |
1983/07/05 | 146 | 147 | 145 | 145 | 122,000 |
1983/07/04 | 144 | 146 | 144 | 145 | 139,000 |
1983/07/02 | 144 | 145 | 144 | 144 | 79,000 |
1983/07/01 | 147 | 147 | 143 | 143 | 308,000 |
1983/06/30 | 147 | 149 | 143 | 147 | 229,000 |
1983/06/29 | 140 | 147 | 139 | 147 | 264,000 |
1983/06/28 | 139 | 140 | 139 | 139 | 171,000 |
1983/06/27 | 139 | 140 | 138 | 139 | 95,000 |
1983/06/25 | 138 | 140 | 138 | 138 | 94,000 |
1983/06/24 | 140 | 140 | 138 | 140 | 131,000 |
1983/06/23 | 140 | 141 | 139 | 140 | 89,000 |
1983/06/22 | 141 | 142 | 140 | 141 | 168,000 |
1983/06/21 | 140 | 142 | 140 | 142 | 140,000 |
1983/06/20 | 140 | 140 | 139 | 140 | 152,000 |
1983/06/17 | 140 | 140 | 135 | 139 | 489,000 |
1983/06/16 | 142 | 142 | 140 | 140 | 207,000 |
1983/06/15 | 142 | 143 | 142 | 142 | 121,000 |
1983/06/14 | 142 | 143 | 142 | 142 | 118,000 |
1983/06/13 | 143 | 143 | 142 | 143 | 103,000 |
1983/06/11 | 142 | 143 | 142 | 142 | 72,000 |
1983/06/10 | 145 | 145 | 142 | 143 | 132,000 |
1983/06/09 | 145 | 147 | 145 | 145 | 95,000 |
1983/06/08 | 145 | 146 | 145 | 146 | 107,000 |
1983/06/07 | 145 | 145 | 145 | 145 | 122,000 |
1983/06/06 | 147 | 148 | 145 | 145 | 71,000 |
1983/06/04 | 147 | 148 | 145 | 145 | 82,000 |
1983/06/03 | 146 | 147 | 145 | 145 | 207,000 |
1983/06/02 | 147 | 148 | 145 | 145 | 164,000 |
1983/06/01 | 150 | 150 | 145 | 147 | 343,000 |
1983/05/31 | 150 | 151 | 150 | 150 | 161,000 |
1983/05/30 | 151 | 152 | 150 | 150 | 126,000 |
1983/05/28 | 152 | 153 | 150 | 150 | 108,000 |
1983/05/27 | 153 | 153 | 152 | 153 | 228,000 |
1983/05/26 | 152 | 152 | 150 | 151 | 199,000 |
1983/05/25 | 153 | 155 | 152 | 152 | 116,000 |
1983/05/24 | 152 | 153 | 152 | 152 | 75,000 |
1983/05/23 | 152 | 154 | 151 | 152 | 153,000 |
1983/05/20 | 152 | 155 | 151 | 151 | 90,000 |
1983/05/19 | 153 | 153 | 151 | 151 | 99,000 |
1983/05/18 | 155 | 155 | 153 | 155 | 171,000 |
1983/05/17 | 156 | 157 | 155 | 155 | 125,000 |
1983/05/16 | 160 | 160 | 155 | 155 | 307,000 |
1983/05/14 | 159 | 160 | 157 | 160 | 275,000 |
1983/05/13 | 155 | 162 | 152 | 157 | 937,000 |
1983/05/12 | 152 | 154 | 151 | 153 | 270,000 |
1983/05/11 | 153 | 154 | 152 | 153 | 155,000 |
1983/05/10 | 152 | 155 | 152 | 154 | 220,000 |
1983/05/09 | 150 | 153 | 150 | 152 | 171,000 |
1983/05/07 | 150 | 150 | 150 | 150 | 90,000 |
1983/05/06 | 151 | 151 | 150 | 150 | 88,000 |
1983/05/04 | 151 | 153 | 150 | 151 | 138,000 |
1983/05/02 | 153 | 155 | 151 | 151 | 87,000 |
1983/04/30 | 155 | 155 | 154 | 154 | 90,000 |
1983/04/28 | 158 | 158 | 156 | 156 | 231,000 |
1983/04/27 | 154 | 159 | 154 | 159 | 336,000 |
1983/04/26 | 151 | 154 | 151 | 154 | 339,000 |
1983/04/25 | 152 | 152 | 149 | 151 | 253,000 |
1983/04/23 | 150 | 150 | 148 | 148 | 248,000 |
1983/04/22 | 150 | 152 | 150 | 150 | 273,000 |
1983/04/21 | 151 | 151 | 151 | 151 | 197,000 |
1983/04/20 | 155 | 155 | 151 | 151 | 202,000 |
1983/04/19 | 155 | 155 | 152 | 152 | 169,000 |
1983/04/18 | 152 | 155 | 152 | 153 | 142,000 |
1983/04/15 | 151 | 155 | 151 | 155 | 248,000 |
1983/04/14 | 153 | 154 | 153 | 153 | 125,000 |
1983/04/13 | 152 | 156 | 151 | 155 | 131,000 |
1983/04/12 | 156 | 156 | 151 | 153 | 205,000 |
1983/04/11 | 159 | 160 | 155 | 155 | 230,000 |
1983/04/09 | 153 | 158 | 152 | 158 | 408,000 |
1983/04/08 | 152 | 153 | 150 | 151 | 194,000 |
1983/04/07 | 151 | 155 | 150 | 153 | 361,000 |
1983/04/06 | 152 | 153 | 151 | 153 | 268,000 |
1983/04/05 | 155 | 156 | 152 | 153 | 237,000 |
1983/04/04 | 152 | 157 | 151 | 152 | 476,000 |
1983/04/02 | 153 | 157 | 153 | 154 | 326,000 |
1983/04/01 | 157 | 160 | 157 | 158 | 634,000 |
1983/03/31 | 156 | 157 | 152 | 152 | 418,000 |
1983/03/30 | 150 | 156 | 149 | 156 | 848,000 |
1983/03/29 | 149 | 149 | 147 | 148 | 325,000 |
1983/03/28 | 148 | 148 | 147 | 148 | 233,000 |
1983/03/26 | 148 | 149 | 147 | 147 | 233,000 |
1983/03/25 | 148 | 149 | 147 | 147 | 323,000 |
1983/03/24 | 148 | 149 | 147 | 148 | 288,000 |
1983/03/23 | 147 | 150 | 147 | 147 | 197,000 |
1983/03/22 | 150 | 151 | 147 | 147 | 254,000 |
1983/03/18 | 147 | 152 | 147 | 150 | 394,000 |
1983/03/17 | 150 | 150 | 146 | 147 | 306,000 |
1983/03/16 | 153 | 153 | 151 | 151 | 259,000 |
1983/03/15 | 152 | 155 | 151 | 152 | 233,000 |
1983/03/14 | 155 | 155 | 151 | 151 | 358,000 |
1983/03/12 | 153 | 154 | 151 | 151 | 261,000 |
1983/03/11 | 154 | 155 | 152 | 153 | 391,000 |
1983/03/10 | 155 | 156 | 153 | 154 | 394,000 |
1983/03/09 | 152 | 155 | 150 | 154 | 469,000 |
1983/03/08 | 152 | 155 | 151 | 152 | 279,000 |
1983/03/07 | 155 | 157 | 152 | 152 | 443,000 |
1983/03/05 | 150 | 151 | 147 | 150 | 466,000 |
1983/03/04 | 149 | 152 | 142 | 147 | 1,231,001 |
1983/03/03 | 161 | 162 | 151 | 152 | 1,602,001 |
1983/03/02 | 163 | 165 | 161 | 161 | 759,000 |
1983/03/01 | 164 | 168 | 161 | 165 | 954,000 |
1983/02/28 | 166 | 170 | 166 | 169 | 477,000 |
1983/02/26 | 181 | 182 | 165 | 170 | 1,727,001 |
1983/02/25 | 174 | 190 | 174 | 181 | 7,358,003 |
1983/02/24 | 170 | 175 | 170 | 172 | 3,041,001 |
1983/02/23 | 163 | 163 | 158 | 160 | 1,946,001 |
1983/02/22 | 171 | 171 | 161 | 162 | 2,031,001 |
1983/02/21 | 182 | 183 | 171 | 171 | 1,848,001 |
1983/02/18 | 184 | 185 | 175 | 177 | 4,717,002 |
1983/02/17 | 184 | 190 | 178 | 182 | 16,167,008 |
1983/02/16 | 180 | 186 | 176 | 179 | 22,347,011 |
1983/02/15 | 161 | 169 | 157 | 166 | 4,845,002 |
1983/02/14 | 160 | 162 | 155 | 157 | 1,529,001 |
1983/02/12 | 150 | 156 | 149 | 153 | 257,000 |
1983/02/10 | 150 | 150 | 148 | 150 | 98,000 |
1983/02/09 | 150 | 154 | 149 | 149 | 123,000 |
1983/02/08 | 154 | 154 | 149 | 151 | 141,000 |
1983/02/07 | 154 | 154 | 146 | 146 | 261,000 |
1983/02/05 | 150 | 155 | 148 | 152 | 146,000 |
1983/02/04 | 151 | 153 | 147 | 148 | 207,000 |
1983/02/03 | 158 | 158 | 151 | 151 | 315,000 |
1983/02/02 | 157 | 160 | 156 | 158 | 796,000 |
1983/02/01 | 160 | 160 | 157 | 158 | 585,000 |
1983/01/31 | 160 | 163 | 156 | 159 | 950,000 |
1983/01/29 | 153 | 162 | 153 | 159 | 535,000 |
1983/01/28 | 146 | 150 | 145 | 149 | 192,000 |
1983/01/27 | 148 | 148 | 145 | 145 | 96,000 |
1983/01/26 | 144 | 148 | 144 | 148 | 103,000 |
1983/01/25 | 142 | 145 | 141 | 144 | 87,000 |
1983/01/24 | 147 | 147 | 140 | 144 | 80,000 |
1983/01/22 | 146 | 148 | 146 | 147 | 53,000 |
1983/01/21 | 146 | 149 | 146 | 148 | 98,000 |
1983/01/20 | 150 | 150 | 144 | 145 | 124,000 |
1983/01/19 | 150 | 150 | 147 | 148 | 126,000 |
1983/01/18 | 151 | 152 | 146 | 150 | 267,000 |
1983/01/17 | 155 | 156 | 151 | 151 | 202,000 |
1983/01/14 | 156 | 158 | 154 | 154 | 522,000 |
1983/01/13 | 158 | 160 | 155 | 155 | 742,000 |
1983/01/12 | 156 | 162 | 153 | 162 | 3,005,001 |
1983/01/11 | 148 | 153 | 147 | 152 | 1,228,001 |
1983/01/10 | 149 | 150 | 143 | 143 | 334,000 |
1983/01/08 | 144 | 148 | 143 | 148 | 436,000 |
1983/01/07 | 144 | 145 | 141 | 141 | 185,000 |
1983/01/06 | 140 | 144 | 139 | 143 | 132,000 |
1983/01/05 | 140 | 140 | 135 | 139 | 54,000 |
1983/01/04 | 134 | 135 | 134 | 135 | 14,000 |