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 |
---|---|---|---|---|---|
1984/12/28 | 190 | 190 | 187 | 190 | 339,000 |
1984/12/27 | 189 | 190 | 188 | 189 | 733,000 |
1984/12/26 | 192 | 193 | 185 | 190 | 1,215,001 |
1984/12/25 | 192 | 195 | 191 | 192 | 1,178,001 |
1984/12/24 | 200 | 200 | 191 | 191 | 1,273,001 |
1984/12/22 | 206 | 206 | 199 | 199 | 1,420,001 |
1984/12/21 | 208 | 217 | 204 | 205 | 6,136,003 |
1984/12/20 | 205 | 209 | 201 | 205 | 4,214,002 |
1984/12/19 | 201 | 209 | 198 | 202 | 8,587,004 |
1984/12/18 | 190 | 203 | 189 | 199 | 6,841,003 |
1984/12/17 | 185 | 190 | 183 | 185 | 1,505,001 |
1984/12/15 | 189 | 189 | 181 | 181 | 1,641,001 |
1984/12/14 | 185 | 192 | 183 | 188 | 4,612,002 |
1984/12/13 | 188 | 190 | 180 | 180 | 4,354,002 |
1984/12/12 | 174 | 188 | 174 | 188 | 7,131,003 |
1984/12/11 | 171 | 173 | 170 | 170 | 584,000 |
1984/12/10 | 174 | 175 | 170 | 171 | 839,000 |
1984/12/07 | 174 | 175 | 171 | 172 | 1,594,001 |
1984/12/06 | 171 | 171 | 167 | 167 | 546,000 |
1984/12/05 | 170 | 175 | 166 | 167 | 976,000 |
1984/12/04 | 164 | 166 | 162 | 166 | 397,000 |
1984/12/03 | 165 | 168 | 161 | 161 | 506,000 |
1984/12/01 | 165 | 166 | 162 | 162 | 663,000 |
1984/11/30 | 164 | 168 | 163 | 166 | 424,000 |
1984/11/29 | 163 | 164 | 162 | 163 | 372,000 |
1984/11/28 | 165 | 168 | 161 | 165 | 629,000 |
1984/11/27 | 168 | 169 | 166 | 166 | 200,000 |
1984/11/26 | 168 | 170 | 166 | 166 | 245,000 |
1984/11/24 | 167 | 168 | 164 | 167 | 200,000 |
1984/11/22 | 168 | 169 | 164 | 167 | 556,000 |
1984/11/21 | 175 | 175 | 169 | 169 | 947,000 |
1984/11/20 | 175 | 176 | 172 | 174 | 2,142,001 |
1984/11/19 | 172 | 176 | 170 | 171 | 3,473,002 |
1984/11/17 | 169 | 170 | 165 | 168 | 676,000 |
1984/11/16 | 172 | 173 | 167 | 169 | 2,619,001 |
1984/11/15 | 161 | 169 | 160 | 169 | 832,000 |
1984/11/14 | 159 | 161 | 158 | 161 | 306,000 |
1984/11/13 | 160 | 160 | 157 | 157 | 357,000 |
1984/11/12 | 161 | 162 | 158 | 160 | 385,000 |
1984/11/09 | 163 | 163 | 160 | 160 | 740,000 |
1984/11/08 | 164 | 166 | 161 | 164 | 654,000 |
1984/11/07 | 163 | 167 | 161 | 161 | 313,000 |
1984/11/06 | 170 | 170 | 163 | 163 | 1,005,000 |
1984/11/05 | 170 | 172 | 168 | 168 | 819,000 |
1984/11/02 | 167 | 173 | 164 | 166 | 3,214,002 |
1984/11/01 | 164 | 167 | 162 | 162 | 1,074,001 |
1984/10/31 | 159 | 167 | 159 | 162 | 1,283,001 |
1984/10/30 | 153 | 159 | 153 | 155 | 542,000 |
1984/10/29 | 155 | 157 | 152 | 154 | 268,000 |
1984/10/27 | 157 | 157 | 152 | 155 | 299,000 |
1984/10/26 | 157 | 160 | 154 | 154 | 780,000 |
1984/10/25 | 164 | 164 | 155 | 155 | 580,000 |
1984/10/24 | 169 | 172 | 159 | 164 | 3,159,001 |
1984/10/23 | 155 | 170 | 155 | 169 | 2,457,001 |
1984/10/22 | 155 | 159 | 151 | 155 | 662,000 |
1984/10/20 | 159 | 162 | 152 | 160 | 1,073,001 |
1984/10/19 | 166 | 173 | 158 | 164 | 5,179,002 |
1984/10/18 | 150 | 180 | 150 | 164 | 12,544,006 |
1984/10/17 | 140 | 150 | 137 | 150 | 705,000 |
1984/10/16 | 137 | 137 | 136 | 136 | 237,000 |
1984/10/15 | 137 | 137 | 136 | 136 | 149,000 |
1984/10/12 | 137 | 137 | 136 | 136 | 328,000 |
1984/10/11 | 137 | 137 | 137 | 137 | 128,000 |
1984/10/09 | 137 | 137 | 137 | 137 | 174,000 |
1984/10/08 | 137 | 137 | 137 | 137 | 54,000 |
1984/10/05 | 138 | 140 | 137 | 137 | 159,000 |
1984/10/04 | 137 | 138 | 137 | 137 | 102,000 |
1984/10/03 | 137 | 139 | 137 | 138 | 68,000 |
1984/10/02 | 138 | 139 | 137 | 137 | 293,000 |
1984/10/01 | 137 | 139 | 137 | 139 | 132,000 |
1984/09/29 | 138 | 139 | 138 | 138 | 97,000 |
1984/09/28 | 138 | 139 | 138 | 138 | 57,000 |
1984/09/27 | 139 | 139 | 138 | 139 | 60,000 |
1984/09/26 | 139 | 140 | 138 | 140 | 231,000 |
1984/09/25 | 139 | 140 | 139 | 139 | 54,000 |
1984/09/22 | 140 | 140 | 139 | 140 | 38,000 |
1984/09/21 | 140 | 140 | 139 | 140 | 82,000 |
1984/09/20 | 140 | 140 | 139 | 140 | 105,000 |
1984/09/19 | 139 | 142 | 138 | 140 | 251,000 |
1984/09/18 | 140 | 140 | 140 | 140 | 64,000 |
1984/09/17 | 140 | 143 | 140 | 140 | 72,000 |
1984/09/14 | 141 | 144 | 140 | 140 | 172,000 |
1984/09/13 | 141 | 141 | 141 | 141 | 50,000 |
1984/09/12 | 141 | 145 | 141 | 141 | 112,000 |
1984/09/11 | 142 | 142 | 141 | 141 | 81,000 |
1984/09/10 | 142 | 142 | 141 | 141 | 101,000 |
1984/09/07 | 145 | 145 | 141 | 141 | 118,000 |
1984/09/06 | 145 | 145 | 141 | 144 | 119,000 |
1984/09/05 | 141 | 142 | 140 | 142 | 190,000 |
1984/09/04 | 142 | 143 | 141 | 142 | 74,000 |
1984/09/03 | 145 | 145 | 142 | 142 | 76,000 |
1984/09/01 | 145 | 145 | 143 | 143 | 95,000 |
1984/08/31 | 145 | 147 | 145 | 145 | 62,000 |
1984/08/30 | 144 | 147 | 143 | 145 | 86,000 |
1984/08/29 | 148 | 148 | 143 | 143 | 115,000 |
1984/08/28 | 142 | 150 | 142 | 149 | 189,000 |
1984/08/27 | 139 | 143 | 139 | 141 | 137,000 |
1984/08/25 | 140 | 141 | 139 | 139 | 79,000 |
1984/08/24 | 140 | 140 | 139 | 139 | 148,000 |
1984/08/23 | 139 | 140 | 139 | 139 | 215,000 |
1984/08/22 | 139 | 140 | 139 | 139 | 144,000 |
1984/08/21 | 141 | 141 | 139 | 140 | 169,000 |
1984/08/20 | 143 | 143 | 140 | 140 | 62,000 |
1984/08/18 | 139 | 139 | 139 | 139 | 26,000 |
1984/08/17 | 139 | 140 | 138 | 138 | 127,000 |
1984/08/16 | 140 | 143 | 139 | 139 | 29,000 |
1984/08/15 | 138 | 140 | 138 | 140 | 137,000 |
1984/08/14 | 139 | 140 | 138 | 139 | 74,000 |
1984/08/13 | 138 | 138 | 138 | 138 | 22,000 |
1984/08/10 | 138 | 138 | 137 | 137 | 37,000 |
1984/08/09 | 140 | 141 | 138 | 140 | 68,000 |
1984/08/08 | 137 | 141 | 137 | 139 | 84,000 |
1984/08/07 | 138 | 140 | 136 | 136 | 237,000 |
1984/08/06 | 140 | 140 | 138 | 139 | 121,000 |
1984/08/03 | 138 | 140 | 138 | 140 | 196,000 |
1984/08/02 | 140 | 141 | 140 | 140 | 177,000 |
1984/08/01 | 140 | 142 | 140 | 141 | 124,000 |
1984/07/31 | 140 | 146 | 140 | 140 | 191,000 |
1984/07/30 | 142 | 142 | 141 | 142 | 79,000 |
1984/07/28 | 141 | 144 | 141 | 142 | 149,000 |
1984/07/27 | 141 | 144 | 141 | 142 | 106,000 |
1984/07/26 | 139 | 145 | 139 | 140 | 184,000 |
1984/07/25 | 140 | 140 | 138 | 139 | 204,000 |
1984/07/24 | 137 | 142 | 137 | 142 | 220,000 |
1984/07/23 | 146 | 146 | 137 | 137 | 351,000 |
1984/07/21 | 147 | 147 | 146 | 146 | 114,000 |
1984/07/20 | 146 | 148 | 146 | 147 | 137,000 |
1984/07/19 | 150 | 150 | 148 | 148 | 133,000 |
1984/07/18 | 151 | 152 | 150 | 152 | 163,000 |
1984/07/17 | 152 | 153 | 151 | 151 | 105,000 |
1984/07/16 | 153 | 155 | 152 | 152 | 219,000 |
1984/07/13 | 153 | 155 | 150 | 151 | 182,000 |
1984/07/12 | 156 | 157 | 152 | 152 | 190,000 |
1984/07/11 | 156 | 158 | 154 | 156 | 187,000 |
1984/07/10 | 157 | 157 | 152 | 154 | 151,000 |
1984/07/09 | 151 | 159 | 151 | 152 | 260,000 |
1984/07/07 | 160 | 160 | 153 | 155 | 435,000 |
1984/07/06 | 152 | 161 | 151 | 160 | 1,366,001 |
1984/07/05 | 152 | 153 | 150 | 150 | 166,000 |
1984/07/04 | 157 | 158 | 154 | 155 | 504,000 |
1984/07/03 | 157 | 158 | 153 | 158 | 545,000 |
1984/07/02 | 152 | 158 | 150 | 152 | 892,000 |
1984/06/30 | 146 | 150 | 146 | 149 | 57,000 |
1984/06/29 | 147 | 148 | 146 | 146 | 84,000 |
1984/06/28 | 150 | 150 | 146 | 148 | 126,000 |
1984/06/27 | 146 | 152 | 145 | 148 | 231,000 |
1984/06/26 | 146 | 149 | 145 | 147 | 210,000 |
1984/06/25 | 149 | 150 | 147 | 147 | 175,000 |
1984/06/23 | 150 | 151 | 147 | 149 | 228,000 |
1984/06/22 | 146 | 151 | 146 | 151 | 197,000 |
1984/06/21 | 152 | 152 | 146 | 149 | 194,000 |
1984/06/20 | 155 | 156 | 149 | 152 | 359,000 |
1984/06/19 | 143 | 150 | 143 | 150 | 199,000 |
1984/06/18 | 145 | 146 | 142 | 142 | 176,000 |
1984/06/16 | 145 | 146 | 145 | 146 | 111,000 |
1984/06/15 | 146 | 147 | 143 | 145 | 146,000 |
1984/06/14 | 149 | 150 | 148 | 148 | 299,000 |
1984/06/13 | 157 | 157 | 150 | 153 | 256,000 |
1984/06/12 | 150 | 158 | 150 | 156 | 548,000 |
1984/06/11 | 150 | 150 | 148 | 150 | 422,000 |
1984/06/08 | 158 | 159 | 148 | 148 | 1,504,001 |
1984/06/07 | 159 | 165 | 155 | 159 | 4,230,002 |
1984/06/06 | 137 | 159 | 137 | 152 | 2,678,001 |
1984/06/05 | 136 | 136 | 135 | 135 | 69,000 |
1984/06/04 | 136 | 136 | 135 | 136 | 81,000 |
1984/06/02 | 135 | 135 | 135 | 135 | 26,000 |
1984/06/01 | 135 | 136 | 135 | 135 | 110,000 |
1984/05/31 | 136 | 136 | 135 | 135 | 40,000 |
1984/05/30 | 135 | 136 | 135 | 135 | 143,000 |
1984/05/29 | 136 | 137 | 135 | 136 | 163,000 |
1984/05/28 | 136 | 136 | 136 | 136 | 45,000 |
1984/05/26 | 135 | 137 | 135 | 137 | 93,000 |
1984/05/25 | 138 | 138 | 136 | 136 | 85,000 |
1984/05/24 | 136 | 137 | 135 | 137 | 203,000 |
1984/05/23 | 137 | 137 | 136 | 136 | 142,000 |
1984/05/22 | 137 | 137 | 136 | 137 | 154,000 |
1984/05/21 | 138 | 138 | 137 | 137 | 149,000 |
1984/05/19 | 137 | 138 | 137 | 138 | 64,000 |
1984/05/18 | 140 | 140 | 138 | 138 | 209,000 |
1984/05/17 | 141 | 141 | 140 | 140 | 145,000 |
1984/05/16 | 140 | 142 | 140 | 141 | 177,000 |
1984/05/15 | 139 | 141 | 139 | 141 | 96,000 |
1984/05/14 | 143 | 143 | 139 | 139 | 123,000 |
1984/05/11 | 143 | 143 | 139 | 139 | 174,000 |
1984/05/10 | 145 | 145 | 142 | 142 | 246,000 |
1984/05/09 | 145 | 145 | 144 | 144 | 237,000 |
1984/05/08 | 139 | 145 | 139 | 145 | 320,000 |
1984/05/07 | 137 | 139 | 137 | 138 | 176,000 |
1984/05/04 | 138 | 138 | 136 | 136 | 122,000 |
1984/05/02 | 135 | 137 | 135 | 136 | 299,000 |
1984/05/01 | 136 | 138 | 136 | 136 | 116,000 |
1984/04/28 | 135 | 137 | 135 | 136 | 316,000 |
1984/04/27 | 137 | 138 | 135 | 135 | 463,000 |
1984/04/26 | 138 | 138 | 136 | 138 | 69,000 |
1984/04/25 | 137 | 139 | 136 | 136 | 327,000 |
1984/04/24 | 138 | 139 | 137 | 137 | 148,000 |
1984/04/23 | 137 | 140 | 137 | 138 | 148,000 |
1984/04/21 | 138 | 140 | 137 | 137 | 264,000 |
1984/04/20 | 137 | 139 | 137 | 138 | 171,000 |
1984/04/19 | 138 | 138 | 137 | 137 | 296,000 |
1984/04/18 | 137 | 139 | 136 | 138 | 531,000 |
1984/04/17 | 140 | 140 | 137 | 137 | 389,000 |
1984/04/16 | 142 | 142 | 140 | 140 | 520,000 |
1984/04/13 | 136 | 138 | 133 | 137 | 2,119,001 |
1984/04/12 | 140 | 140 | 136 | 137 | 772,000 |
1984/04/11 | 141 | 142 | 140 | 140 | 318,000 |
1984/04/10 | 141 | 142 | 140 | 141 | 249,000 |
1984/04/09 | 140 | 143 | 140 | 141 | 334,000 |
1984/04/07 | 137 | 140 | 137 | 140 | 309,000 |
1984/04/06 | 136 | 137 | 135 | 137 | 268,000 |
1984/04/05 | 136 | 137 | 135 | 135 | 235,000 |
1984/04/04 | 136 | 138 | 136 | 136 | 217,000 |
1984/04/03 | 138 | 138 | 135 | 136 | 418,000 |
1984/04/02 | 137 | 138 | 137 | 138 | 230,000 |
1984/03/31 | 136 | 138 | 136 | 137 | 120,000 |
1984/03/30 | 138 | 139 | 136 | 136 | 439,000 |
1984/03/29 | 136 | 138 | 136 | 138 | 355,000 |
1984/03/28 | 136 | 138 | 136 | 136 | 154,000 |
1984/03/27 | 136 | 137 | 136 | 136 | 166,000 |
1984/03/26 | 137 | 138 | 136 | 136 | 183,000 |
1984/03/24 | 137 | 137 | 136 | 136 | 75,000 |
1984/03/23 | 137 | 138 | 136 | 136 | 362,000 |
1984/03/22 | 138 | 138 | 136 | 138 | 148,000 |
1984/03/21 | 136 | 139 | 136 | 136 | 139,000 |
1984/03/19 | 136 | 139 | 135 | 135 | 206,000 |
1984/03/17 | 137 | 138 | 135 | 138 | 180,000 |
1984/03/16 | 138 | 139 | 136 | 137 | 282,000 |
1984/03/15 | 140 | 141 | 138 | 138 | 385,000 |
1984/03/14 | 141 | 143 | 140 | 140 | 331,000 |
1984/03/13 | 140 | 143 | 139 | 142 | 308,000 |
1984/03/12 | 139 | 140 | 138 | 139 | 732,000 |
1984/03/09 | 132 | 136 | 132 | 135 | 2,715,001 |
1984/03/08 | 148 | 152 | 148 | 150 | 360,000 |
1984/03/07 | 152 | 152 | 148 | 148 | 465,000 |
1984/03/06 | 153 | 153 | 151 | 152 | 827,000 |
1984/03/05 | 153 | 156 | 153 | 153 | 141,000 |
1984/03/03 | 154 | 154 | 153 | 153 | 102,000 |
1984/03/02 | 156 | 157 | 153 | 153 | 237,000 |
1984/03/01 | 159 | 159 | 153 | 153 | 292,000 |
1984/02/29 | 163 | 163 | 158 | 158 | 196,000 |
1984/02/28 | 167 | 169 | 163 | 165 | 749,000 |
1984/02/27 | 161 | 168 | 160 | 165 | 689,000 |
1984/02/25 | 160 | 161 | 158 | 159 | 323,000 |
1984/02/24 | 158 | 162 | 158 | 158 | 545,000 |
1984/02/23 | 163 | 164 | 157 | 157 | 416,000 |
1984/02/22 | 153 | 169 | 153 | 164 | 1,220,001 |
1984/02/21 | 152 | 153 | 151 | 152 | 547,000 |
1984/02/20 | 153 | 154 | 151 | 151 | 346,000 |
1984/02/18 | 152 | 153 | 151 | 151 | 139,000 |
1984/02/17 | 153 | 155 | 151 | 151 | 254,000 |
1984/02/16 | 152 | 155 | 151 | 155 | 168,000 |
1984/02/15 | 151 | 154 | 151 | 152 | 175,000 |
1984/02/14 | 152 | 153 | 151 | 151 | 139,000 |
1984/02/13 | 153 | 154 | 151 | 151 | 162,000 |
1984/02/10 | 154 | 155 | 152 | 153 | 254,000 |
1984/02/09 | 156 | 156 | 154 | 154 | 161,000 |
1984/02/08 | 157 | 158 | 156 | 156 | 106,000 |
1984/02/07 | 156 | 159 | 156 | 157 | 59,000 |
1984/02/06 | 156 | 159 | 152 | 159 | 289,000 |
1984/02/04 | 156 | 158 | 153 | 154 | 145,000 |
1984/02/03 | 160 | 160 | 158 | 159 | 120,000 |
1984/02/02 | 160 | 160 | 158 | 159 | 87,000 |
1984/02/01 | 165 | 165 | 158 | 160 | 219,000 |
1984/01/31 | 165 | 166 | 162 | 164 | 155,000 |
1984/01/30 | 168 | 169 | 165 | 165 | 163,000 |
1984/01/28 | 165 | 167 | 163 | 165 | 241,000 |
1984/01/27 | 170 | 171 | 165 | 165 | 335,000 |
1984/01/26 | 169 | 171 | 166 | 170 | 417,000 |
1984/01/25 | 168 | 169 | 161 | 165 | 248,000 |
1984/01/24 | 172 | 172 | 164 | 169 | 442,000 |
1984/01/23 | 165 | 173 | 163 | 172 | 524,000 |
1984/01/21 | 164 | 165 | 162 | 163 | 160,000 |
1984/01/20 | 165 | 165 | 163 | 163 | 191,000 |
1984/01/19 | 162 | 165 | 162 | 164 | 241,000 |
1984/01/18 | 167 | 167 | 161 | 162 | 295,000 |
1984/01/17 | 162 | 167 | 161 | 166 | 351,000 |
1984/01/13 | 158 | 162 | 158 | 160 | 207,000 |
1984/01/12 | 158 | 160 | 157 | 157 | 102,000 |
1984/01/11 | 159 | 159 | 156 | 156 | 126,000 |
1984/01/10 | 160 | 161 | 158 | 158 | 151,000 |
1984/01/09 | 161 | 164 | 159 | 160 | 170,000 |
1984/01/07 | 158 | 159 | 156 | 159 | 85,000 |
1984/01/06 | 161 | 162 | 158 | 158 | 253,000 |
1984/01/05 | 161 | 161 | 158 | 161 | 207,000 |
1984/01/04 | 152 | 165 | 152 | 158 | 194,000 |