日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 322 324 322 324 38,000
1986/12/26 320 322 320 322 48,000
1986/12/25 317 320 315 320 64,000
1986/12/24 333 333 332 333 67,000
1986/12/23 344 344 330 330 95,000
1986/12/22 345 345 335 340 71,000
1986/12/19 345 345 340 340 40,000
1986/12/18 348 348 346 346 18,000
1986/12/17 345 346 345 346 71,000
1986/12/16 345 350 345 345 23,000
1986/12/15 346 350 345 345 9,000
1986/12/12 351 351 340 351 210,000
1986/12/11 350 351 350 350 60,000
1986/12/10 351 356 350 350 35,000
1986/12/09 345 350 345 350 36,000
1986/12/08 350 350 340 340 53,000
1986/12/06 339 350 339 350 38,000
1986/12/05 340 340 339 339 33,000
1986/12/04 340 340 339 339 31,000
1986/12/03 339 339 339 339 5,000
1986/12/02 340 340 336 337 55,000
1986/12/01 344 344 340 340 15,000
1986/11/29 336 336 335 335 7,000
1986/11/28 336 340 335 335 55,000
1986/11/27 335 335 335 335 20,000
1986/11/26 337 338 336 337 27,000
1986/11/25 337 337 337 337 7,000
1986/11/22 336 336 336 336 12,000
1986/11/21 335 340 335 335 7,000
1986/11/20 340 340 335 335 23,000
1986/11/19 340 340 339 339 36,000
1986/11/18 340 340 335 335 53,000
1986/11/17 341 341 340 340 42,000
1986/11/14 343 343 335 340 92,000
1986/11/13 341 341 340 341 33,000
1986/11/12 341 341 341 341 6,000
1986/11/11 330 340 330 340 25,000
1986/11/07 325 330 325 330 26,000
1986/11/06 330 333 330 330 37,000
1986/11/05 336 336 330 330 27,000
1986/11/04 326 338 326 338 9,000
1986/11/01 323 325 323 325 10,000
1986/10/31 321 323 321 323 32,000
1986/10/30 315 320 315 320 37,000
1986/10/29 315 315 313 313 8,000
1986/10/28 315 315 313 313 19,000
1986/10/27 313 313 313 313 8,000
1986/10/25 316 316 312 313 34,000
1986/10/24 313 316 313 316 27,000
1986/10/23 311 312 311 312 15,000
1986/10/22 314 317 310 310 22,000
1986/10/21 315 315 310 315 20,000
1986/10/20 324 329 310 310 52,000
1986/10/17 323 323 323 323 13,000
1986/10/16 321 323 320 323 19,000
1986/10/15 321 325 320 320 17,000
1986/10/14 320 320 320 320 22,000
1986/10/09 344 344 344 344 3,000
1986/10/08 350 350 347 347 30,000
1986/10/07 345 350 345 345 40,000
1986/10/06 342 344 341 344 62,000
1986/10/04 307 311 307 307 8,000
1986/10/03 314 315 300 303 58,000
1986/10/02 314 315 314 315 86,000
1986/09/29 348 348 344 344 61,000
1986/09/27 357 357 350 350 67,000
1986/09/26 361 361 358 359 59,000
1986/09/25 365 366 365 366 28,000
1986/09/24 368 370 365 370 47,000
1986/09/22 365 370 365 368 44,000
1986/09/19 373 373 365 365 86,000
1986/09/18 371 371 370 370 8,000
1986/09/17 375 375 370 370 60,000
1986/09/16 379 380 379 379 7,000
1986/09/12 370 380 370 380 73,000
1986/09/11 395 395 380 380 63,000
1986/09/10 392 393 390 390 105,000
1986/09/09 393 393 392 392 20,000
1986/09/08 394 395 392 392 14,000
1986/09/06 395 395 395 395 29,000
1986/09/05 404 404 392 392 47,000
1986/09/04 405 410 405 405 29,000
1986/09/03 399 408 399 408 44,000
1986/09/02 394 397 394 395 12,000
1986/09/01 391 393 391 392 43,000
1986/08/30 400 401 400 400 27,000
1986/08/29 403 403 400 403 4,000
1986/08/28 399 399 398 398 17,000
1986/08/27 400 400 399 400 30,000
1986/08/26 395 403 391 403 119,000
1986/08/25 396 400 396 396 51,000
1986/08/23 390 390 390 390 26,000
1986/08/22 400 401 395 395 124,000
1986/08/21 410 415 401 401 130,000
1986/08/18 429 429 428 428 28,000
1986/08/15 415 430 415 430 43,000
1986/08/14 420 420 406 410 191,000
1986/08/13 417 420 408 420 152,000
1986/08/12 420 420 415 415 81,000
1986/08/11 426 426 415 420 43,000
1986/08/08 430 430 426 426 60,000
1986/08/07 431 432 431 432 15,000
1986/08/06 431 431 425 428 104,000
1986/08/05 431 431 431 431 47,000
1986/08/02 459 459 459 459 117,000
1986/08/01 444 455 444 454 210,000
1986/07/31 430 440 430 440 131,000
1986/07/30 430 431 430 430 68,000
1986/07/29 437 438 435 438 65,000
1986/07/28 445 449 445 447 63,000
1986/07/26 464 464 455 460 106,000
1986/07/25 459 465 450 465 237,000
1986/07/24 475 479 455 458 281,000
1986/07/23 470 485 466 475 1,166,001
1986/07/22 438 465 438 450 391,000
1986/07/21 437 442 435 436 280,000
1986/07/19 440 440 437 437 48,000
1986/07/18 438 440 436 440 51,000
1986/07/17 440 440 436 436 56,000
1986/07/16 443 443 435 440 114,000
1986/07/15 440 442 437 442 127,000
1986/07/14 443 443 440 440 68,000
1986/07/11 438 440 435 440 123,000
1986/07/10 436 440 436 440 48,000
1986/07/09 436 443 435 440 87,000
1986/07/08 440 443 435 435 15,000
1986/07/07 443 451 441 441 26,000
1986/07/05 445 448 440 448 77,000
1986/07/04 450 450 443 445 116,000
1986/07/03 458 458 448 449 183,000
1986/07/02 443 460 442 460 257,000
1986/07/01 446 447 442 442 85,000
1986/06/28 435 435 426 426 51,000
1986/06/27 443 444 435 435 104,000
1986/06/26 440 440 440 440 28,000
1986/06/25 426 431 425 426 130,000
1986/06/24 430 430 425 425 56,000
1986/06/23 432 440 431 440 27,000
1986/06/21 430 430 430 430 76,000
1986/06/20 439 440 432 432 75,000
1986/06/19 440 448 439 439 49,000
1986/06/18 432 439 432 439 49,000
1986/06/17 432 432 425 425 58,000
1986/06/16 452 452 447 447 64,000
1986/06/13 465 468 453 455 429,000
1986/06/12 465 465 460 463 1,272,001
1986/06/11 431 449 430 445 431,000
1986/06/10 429 431 425 425 87,000
1986/06/09 432 440 425 434 150,000
1986/06/07 428 430 425 430 102,000
1986/06/06 428 428 425 425 75,000
1986/06/05 428 428 428 428 20,000
1986/06/04 422 422 415 422 43,000
1986/06/03 433 434 420 422 131,000
1986/06/02 421 435 420 430 102,000
1986/05/31 420 420 420 420 40,000
1986/05/30 409 409 405 405 63,000
1986/05/29 408 410 405 410 64,000
1986/05/28 406 410 405 405 66,000
1986/05/27 406 409 405 406 99,000
1986/05/26 410 410 406 410 55,000
1986/05/24 410 410 407 410 21,000
1986/05/23 408 410 406 406 81,000
1986/05/22 409 409 403 405 116,000
1986/05/21 399 399 395 399 41,000
1986/05/20 401 401 395 400 49,000
1986/05/19 402 402 400 400 41,000
1986/05/17 404 407 403 407 42,000
1986/05/16 403 405 403 405 27,000
1986/05/15 402 403 402 402 20,000
1986/05/14 401 407 401 407 140,000
1986/05/13 402 405 401 405 41,000
1986/05/12 411 412 411 412 20,000
1986/05/09 420 420 410 410 51,000
1986/05/08 425 425 422 422 48,000
1986/05/07 428 433 424 433 58,000
1986/05/06 425 433 424 433 36,000
1986/05/02 430 434 422 434 49,000
1986/05/01 437 437 422 434 105,000
1986/04/30 429 438 422 438 196,000
1986/04/28 430 430 420 425 56,000
1986/04/26 433 433 415 420 189,000
1986/04/25 435 450 430 435 547,000
1986/04/24 400 420 400 420 104,000
1986/04/23 400 400 399 400 47,000
1986/04/22 397 399 397 399 72,000
1986/04/21 398 398 396 397 39,000
1986/04/19 398 398 395 398 29,000
1986/04/18 398 398 398 398 27,000
1986/04/17 394 400 394 400 19,000
1986/04/16 393 397 393 394 25,000
1986/04/15 395 395 392 395 48,000
1986/04/14 396 400 395 395 20,000
1986/04/11 392 395 392 393 34,000
1986/04/10 393 393 392 392 13,000
1986/04/09 392 393 392 393 17,000
1986/04/08 391 400 391 400 8,000
1986/04/07 395 395 391 393 16,000
1986/04/05 395 400 395 400 26,000
1986/04/04 400 405 400 405 60,000
1986/04/03 396 405 396 400 59,000
1986/04/02 396 400 395 395 49,000
1986/04/01 403 405 395 395 80,000
1986/03/31 389 410 389 406 57,000
1986/03/29 391 391 388 390 69,000
1986/03/28 408 410 386 386 35,000
1986/03/27 401 410 401 406 39,000
1986/03/26 387 400 386 400 83,000
1986/03/25 387 393 385 386 144,000
1986/03/24 400 400 392 392 125,000
1986/03/22 418 419 410 415 129,000
1986/03/20 420 428 418 418 113,000
1986/03/19 420 421 418 420 225,000
1986/03/18 421 421 418 418 161,000
1986/03/17 438 438 420 420 404,000
1986/03/15 444 449 442 443 57,000
1986/03/14 464 464 445 445 284,000
1986/03/13 449 453 440 450 619,000
1986/03/12 429 454 428 454 640,000
1986/03/11 426 426 420 420 63,000
1986/03/10 426 426 422 426 94,000
1986/03/07 424 425 423 425 101,000
1986/03/06 422 428 422 423 60,000
1986/03/05 424 435 421 421 136,000
1986/03/04 426 430 420 420 64,000
1986/03/03 431 431 429 429 48,000
1986/03/01 420 427 418 427 114,000
1986/02/28 424 427 420 425 106,000
1986/02/27 427 427 419 424 51,000
1986/02/26 419 424 419 424 109,000
1986/02/25 425 429 423 424 44,000
1986/02/24 426 426 421 424 100,000
1986/02/22 424 424 416 416 52,000
1986/02/21 420 425 417 425 62,000
1986/02/20 437 437 419 425 170,000
1986/02/19 437 443 431 432 225,000
1986/02/18 427 444 425 439 479,000
1986/02/17 444 447 420 427 276,000
1986/02/15 455 465 443 449 573,000
1986/02/14 420 480 416 450 3,310,002
1986/02/13 426 429 415 415 345,000
1986/02/12 420 427 415 416 662,000
1986/02/10 400 411 396 410 159,000
1986/02/07 388 399 388 395 86,000
1986/02/06 384 388 380 388 58,000
1986/02/05 376 385 375 381 80,000
1986/02/04 381 381 376 376 36,000
1986/02/03 375 379 375 379 96,000
1986/02/01 380 380 376 376 152,000
1986/01/31 380 385 376 380 75,000
1986/01/30 376 381 375 376 46,000
1986/01/29 380 385 375 375 60,000
1986/01/28 385 388 380 380 38,000
1986/01/27 385 386 384 385 53,000
1986/01/25 380 385 375 385 30,000
1986/01/24 372 378 372 373 213,000
1986/01/23 380 381 370 371 316,000
1986/01/22 386 386 381 381 215,000
1986/01/21 384 390 384 385 102,000
1986/01/20 386 386 382 382 38,000
1986/01/18 381 386 381 381 61,000
1986/01/17 390 390 381 381 116,000
1986/01/16 398 398 389 389 60,000
1986/01/14 385 398 385 398 83,000
1986/01/13 389 390 382 390 17,000
1986/01/10 383 385 380 380 138,000
1986/01/09 390 390 384 384 68,000
1986/01/08 388 390 385 385 31,000
1986/01/07 389 394 389 390 41,000
1986/01/06 382 390 382 388 13,000
1986/01/04 381 383 380 380 30,000

このページの先頭へ