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 |
---|---|---|---|---|---|
1988/12/28 | 755 | 756 | 735 | 749 | 319,000 |
1988/12/27 | 758 | 765 | 745 | 745 | 685,000 |
1988/12/26 | 740 | 760 | 735 | 752 | 846,000 |
1988/12/24 | 728 | 735 | 723 | 732 | 122,000 |
1988/12/23 | 723 | 740 | 723 | 738 | 152,000 |
1988/12/22 | 725 | 750 | 725 | 730 | 348,000 |
1988/12/21 | 708 | 730 | 700 | 730 | 245,000 |
1988/12/20 | 720 | 720 | 700 | 705 | 88,000 |
1988/12/19 | 720 | 725 | 700 | 700 | 104,000 |
1988/12/16 | 723 | 725 | 718 | 720 | 260,000 |
1988/12/15 | 720 | 727 | 720 | 720 | 109,000 |
1988/12/14 | 734 | 734 | 720 | 720 | 118,000 |
1988/12/13 | 740 | 745 | 735 | 735 | 124,000 |
1988/12/12 | 738 | 749 | 735 | 745 | 446,000 |
1988/12/09 | 730 | 740 | 728 | 730 | 580,000 |
1988/12/08 | 710 | 720 | 700 | 710 | 260,000 |
1988/12/07 | 710 | 715 | 710 | 711 | 129,000 |
1988/12/06 | 710 | 710 | 702 | 707 | 105,000 |
1988/12/05 | 712 | 714 | 698 | 700 | 85,000 |
1988/12/03 | 723 | 724 | 700 | 718 | 160,000 |
1988/12/02 | 701 | 720 | 701 | 720 | 364,000 |
1988/12/01 | 700 | 710 | 695 | 700 | 245,000 |
1988/11/30 | 675 | 704 | 671 | 700 | 368,000 |
1988/11/29 | 678 | 680 | 675 | 675 | 75,000 |
1988/11/28 | 675 | 680 | 675 | 680 | 45,000 |
1988/11/26 | 672 | 680 | 671 | 680 | 90,000 |
1988/11/25 | 685 | 685 | 652 | 652 | 97,000 |
1988/11/24 | 685 | 688 | 670 | 680 | 152,000 |
1988/11/22 | 660 | 688 | 660 | 688 | 239,000 |
1988/11/21 | 650 | 655 | 648 | 655 | 100,000 |
1988/11/18 | 660 | 660 | 650 | 650 | 202,000 |
1988/11/17 | 635 | 655 | 628 | 652 | 143,000 |
1988/11/16 | 623 | 625 | 620 | 625 | 84,000 |
1988/11/15 | 621 | 622 | 612 | 622 | 82,000 |
1988/11/14 | 624 | 625 | 620 | 620 | 33,000 |
1988/11/11 | 615 | 625 | 615 | 625 | 122,000 |
1988/11/10 | 610 | 620 | 607 | 620 | 32,000 |
1988/11/09 | 611 | 620 | 605 | 605 | 73,000 |
1988/11/08 | 625 | 630 | 625 | 630 | 22,000 |
1988/11/07 | 635 | 635 | 630 | 630 | 38,000 |
1988/11/05 | 632 | 635 | 632 | 632 | 21,000 |
1988/11/04 | 645 | 645 | 632 | 632 | 46,000 |
1988/11/02 | 645 | 645 | 633 | 644 | 84,000 |
1988/11/01 | 639 | 650 | 635 | 640 | 76,000 |
1988/10/31 | 645 | 650 | 630 | 646 | 62,000 |
1988/10/29 | 640 | 645 | 635 | 645 | 69,000 |
1988/10/28 | 635 | 635 | 626 | 635 | 149,000 |
1988/10/27 | 640 | 640 | 635 | 635 | 39,000 |
1988/10/26 | 644 | 644 | 630 | 635 | 61,000 |
1988/10/25 | 639 | 639 | 620 | 620 | 48,000 |
1988/10/24 | 635 | 640 | 633 | 639 | 40,000 |
1988/10/22 | 630 | 645 | 625 | 645 | 41,000 |
1988/10/21 | 619 | 620 | 592 | 620 | 51,000 |
1988/10/20 | 615 | 620 | 610 | 610 | 32,000 |
1988/10/19 | 615 | 619 | 611 | 611 | 25,000 |
1988/10/18 | 629 | 629 | 610 | 611 | 54,000 |
1988/10/17 | 630 | 630 | 620 | 630 | 40,000 |
1988/10/14 | 622 | 637 | 622 | 630 | 73,000 |
1988/10/13 | 648 | 648 | 630 | 632 | 99,000 |
1988/10/12 | 649 | 649 | 640 | 643 | 50,000 |
1988/10/11 | 635 | 645 | 635 | 640 | 35,000 |
1988/10/07 | 620 | 630 | 620 | 622 | 129,000 |
1988/10/06 | 634 | 634 | 620 | 620 | 74,000 |
1988/10/05 | 612 | 635 | 611 | 635 | 322,000 |
1988/10/04 | 611 | 611 | 596 | 596 | 99,000 |
1988/10/03 | 606 | 606 | 592 | 601 | 73,000 |
1988/10/01 | 581 | 598 | 570 | 581 | 111,000 |
1988/09/30 | 593 | 593 | 581 | 581 | 79,000 |
1988/09/29 | 583 | 589 | 583 | 586 | 70,000 |
1988/09/28 | 575 | 585 | 571 | 583 | 90,000 |
1988/09/27 | 585 | 586 | 570 | 570 | 118,000 |
1988/09/26 | 600 | 600 | 585 | 590 | 58,000 |
1988/09/24 | 586 | 590 | 585 | 590 | 78,000 |
1988/09/22 | 586 | 605 | 586 | 586 | 70,000 |
1988/09/21 | 583 | 590 | 583 | 588 | 359,000 |
1988/09/20 | 609 | 609 | 585 | 585 | 64,000 |
1988/09/19 | 607 | 612 | 606 | 609 | 26,000 |
1988/09/16 | 588 | 616 | 585 | 606 | 37,000 |
1988/09/14 | 580 | 585 | 580 | 584 | 57,000 |
1988/09/13 | 576 | 580 | 575 | 580 | 62,000 |
1988/09/12 | 595 | 595 | 570 | 580 | 83,000 |
1988/09/09 | 595 | 610 | 590 | 590 | 68,000 |
1988/09/08 | 600 | 605 | 595 | 595 | 39,000 |
1988/09/07 | 595 | 600 | 590 | 599 | 22,000 |
1988/09/06 | 599 | 601 | 599 | 600 | 39,000 |
1988/09/05 | 610 | 620 | 610 | 610 | 62,000 |
1988/09/03 | 613 | 613 | 608 | 608 | 43,000 |
1988/09/02 | 603 | 610 | 590 | 603 | 67,000 |
1988/09/01 | 610 | 610 | 605 | 606 | 37,000 |
1988/08/31 | 625 | 625 | 619 | 619 | 39,000 |
1988/08/30 | 625 | 625 | 616 | 625 | 43,000 |
1988/08/29 | 615 | 625 | 615 | 615 | 136,000 |
1988/08/27 | 620 | 620 | 600 | 605 | 36,000 |
1988/08/26 | 623 | 624 | 620 | 620 | 42,000 |
1988/08/25 | 625 | 625 | 620 | 625 | 44,000 |
1988/08/24 | 625 | 630 | 625 | 625 | 24,000 |
1988/08/23 | 625 | 630 | 625 | 629 | 16,000 |
1988/08/22 | 640 | 640 | 625 | 625 | 337,000 |
1988/08/19 | 636 | 636 | 630 | 636 | 124,000 |
1988/08/18 | 640 | 640 | 635 | 635 | 26,000 |
1988/08/17 | 630 | 640 | 627 | 640 | 39,000 |
1988/08/16 | 630 | 630 | 625 | 626 | 35,000 |
1988/08/15 | 639 | 639 | 625 | 629 | 67,000 |
1988/08/12 | 640 | 640 | 631 | 631 | 13,000 |
1988/08/11 | 631 | 642 | 622 | 642 | 41,000 |
1988/08/10 | 640 | 640 | 631 | 635 | 27,000 |
1988/08/09 | 647 | 647 | 620 | 640 | 37,000 |
1988/08/08 | 650 | 650 | 647 | 647 | 16,000 |
1988/08/06 | 649 | 660 | 647 | 660 | 29,000 |
1988/08/05 | 659 | 660 | 647 | 649 | 159,000 |
1988/08/04 | 677 | 677 | 658 | 658 | 48,000 |
1988/08/03 | 679 | 679 | 665 | 667 | 21,000 |
1988/08/02 | 655 | 669 | 650 | 669 | 39,000 |
1988/08/01 | 655 | 657 | 648 | 655 | 23,000 |
1988/07/30 | 650 | 650 | 647 | 647 | 55,000 |
1988/07/29 | 649 | 650 | 646 | 646 | 44,000 |
1988/07/28 | 650 | 650 | 645 | 647 | 181,000 |
1988/07/27 | 672 | 672 | 645 | 650 | 246,000 |
1988/07/26 | 675 | 686 | 671 | 671 | 47,000 |
1988/07/25 | 681 | 690 | 670 | 670 | 27,000 |
1988/07/23 | 670 | 680 | 670 | 680 | 37,000 |
1988/07/22 | 702 | 705 | 690 | 690 | 40,000 |
1988/07/21 | 707 | 715 | 695 | 702 | 45,000 |
1988/07/20 | 713 | 715 | 699 | 707 | 38,000 |
1988/07/19 | 725 | 735 | 711 | 713 | 51,000 |
1988/07/18 | 735 | 750 | 730 | 750 | 76,000 |
1988/07/15 | 710 | 750 | 707 | 750 | 171,000 |
1988/07/14 | 713 | 720 | 710 | 710 | 37,000 |
1988/07/13 | 726 | 730 | 710 | 710 | 53,000 |
1988/07/12 | 735 | 735 | 715 | 725 | 39,000 |
1988/07/11 | 735 | 735 | 719 | 735 | 60,000 |
1988/07/08 | 716 | 720 | 707 | 707 | 50,000 |
1988/07/07 | 703 | 717 | 700 | 717 | 115,000 |
1988/07/06 | 710 | 715 | 703 | 705 | 118,000 |
1988/07/05 | 710 | 720 | 703 | 710 | 49,000 |
1988/07/04 | 738 | 738 | 710 | 720 | 93,000 |
1988/07/02 | 711 | 720 | 711 | 720 | 59,000 |
1988/07/01 | 720 | 740 | 720 | 731 | 132,000 |
1988/06/30 | 720 | 738 | 715 | 738 | 117,000 |
1988/06/29 | 721 | 735 | 720 | 727 | 64,000 |
1988/06/28 | 739 | 740 | 715 | 720 | 95,000 |
1988/06/27 | 745 | 750 | 732 | 749 | 48,000 |
1988/06/25 | 750 | 750 | 735 | 750 | 44,000 |
1988/06/24 | 739 | 754 | 737 | 750 | 111,000 |
1988/06/23 | 750 | 760 | 730 | 749 | 106,000 |
1988/06/22 | 760 | 765 | 740 | 750 | 91,000 |
1988/06/21 | 780 | 780 | 753 | 760 | 139,000 |
1988/06/20 | 780 | 785 | 760 | 765 | 160,000 |
1988/06/17 | 768 | 780 | 763 | 764 | 287,000 |
1988/06/16 | 750 | 765 | 750 | 753 | 199,000 |
1988/06/15 | 730 | 742 | 730 | 742 | 137,000 |
1988/06/14 | 758 | 758 | 720 | 720 | 98,000 |
1988/06/13 | 750 | 750 | 738 | 738 | 71,000 |
1988/06/10 | 742 | 750 | 731 | 731 | 114,000 |
1988/06/09 | 748 | 756 | 738 | 738 | 202,000 |
1988/06/08 | 760 | 765 | 750 | 750 | 203,000 |
1988/06/07 | 778 | 778 | 759 | 759 | 215,000 |
1988/06/06 | 775 | 800 | 775 | 780 | 298,000 |
1988/06/04 | 799 | 800 | 785 | 785 | 387,000 |
1988/06/03 | 770 | 802 | 770 | 788 | 2,248,001 |
1988/06/02 | 758 | 789 | 755 | 771 | 1,262,001 |
1988/06/01 | 746 | 760 | 730 | 750 | 919,000 |
1988/05/31 | 750 | 750 | 726 | 726 | 505,000 |
1988/05/30 | 723 | 750 | 715 | 745 | 803,000 |
1988/05/28 | 724 | 724 | 701 | 710 | 191,000 |
1988/05/27 | 708 | 721 | 691 | 719 | 270,000 |
1988/05/26 | 715 | 715 | 697 | 698 | 245,000 |
1988/05/25 | 730 | 730 | 711 | 715 | 444,000 |
1988/05/24 | 720 | 730 | 719 | 730 | 540,000 |
1988/05/23 | 720 | 725 | 709 | 720 | 585,000 |
1988/05/20 | 713 | 716 | 705 | 706 | 232,000 |
1988/05/19 | 707 | 720 | 702 | 709 | 723,000 |
1988/05/18 | 680 | 709 | 678 | 701 | 664,000 |
1988/05/17 | 673 | 680 | 673 | 675 | 209,000 |
1988/05/16 | 678 | 679 | 670 | 672 | 68,000 |
1988/05/13 | 675 | 680 | 668 | 668 | 166,000 |
1988/05/12 | 675 | 680 | 675 | 677 | 126,000 |
1988/05/11 | 680 | 685 | 675 | 685 | 214,000 |
1988/05/10 | 675 | 680 | 672 | 675 | 109,000 |
1988/05/09 | 678 | 679 | 671 | 679 | 122,000 |
1988/05/07 | 680 | 685 | 678 | 679 | 81,000 |
1988/05/06 | 682 | 685 | 678 | 680 | 119,000 |
1988/05/02 | 686 | 686 | 680 | 682 | 159,000 |
1988/04/30 | 688 | 690 | 685 | 686 | 139,000 |
1988/04/28 | 670 | 694 | 664 | 687 | 865,000 |
1988/04/27 | 658 | 665 | 658 | 664 | 87,000 |
1988/04/26 | 660 | 670 | 660 | 668 | 147,000 |
1988/04/25 | 650 | 660 | 648 | 660 | 80,000 |
1988/04/23 | 657 | 665 | 657 | 663 | 136,000 |
1988/04/22 | 670 | 670 | 651 | 655 | 125,000 |
1988/04/21 | 666 | 670 | 650 | 670 | 219,000 |
1988/04/20 | 660 | 667 | 655 | 667 | 221,000 |
1988/04/19 | 648 | 659 | 646 | 654 | 133,000 |
1988/04/18 | 637 | 650 | 637 | 646 | 66,000 |
1988/04/15 | 630 | 650 | 630 | 632 | 190,000 |
1988/04/14 | 637 | 645 | 630 | 645 | 236,000 |
1988/04/13 | 643 | 650 | 636 | 637 | 383,000 |
1988/04/12 | 651 | 660 | 640 | 645 | 191,000 |
1988/04/11 | 668 | 668 | 650 | 650 | 152,000 |
1988/04/08 | 677 | 679 | 650 | 650 | 312,000 |
1988/04/07 | 659 | 675 | 651 | 674 | 319,000 |
1988/04/06 | 650 | 660 | 640 | 650 | 238,000 |
1988/04/05 | 640 | 650 | 635 | 650 | 128,000 |
1988/04/04 | 655 | 655 | 635 | 650 | 84,000 |
1988/04/02 | 640 | 650 | 631 | 649 | 132,000 |
1988/04/01 | 633 | 650 | 630 | 649 | 179,000 |
1988/03/31 | 655 | 655 | 638 | 642 | 112,000 |
1988/03/30 | 645 | 655 | 645 | 650 | 233,000 |
1988/03/29 | 643 | 643 | 635 | 643 | 54,000 |
1988/03/28 | 630 | 645 | 630 | 643 | 68,000 |
1988/03/26 | 631 | 640 | 631 | 631 | 46,000 |
1988/03/25 | 635 | 650 | 630 | 640 | 159,000 |
1988/03/24 | 640 | 650 | 631 | 645 | 113,000 |
1988/03/23 | 639 | 639 | 630 | 630 | 92,000 |
1988/03/22 | 645 | 650 | 637 | 645 | 89,000 |
1988/03/18 | 645 | 650 | 640 | 645 | 86,000 |
1988/03/17 | 650 | 659 | 645 | 645 | 109,000 |
1988/03/16 | 650 | 660 | 640 | 650 | 83,000 |
1988/03/15 | 626 | 640 | 623 | 640 | 139,000 |
1988/03/14 | 640 | 640 | 625 | 627 | 122,000 |
1988/03/11 | 653 | 655 | 645 | 647 | 149,000 |
1988/03/10 | 658 | 660 | 655 | 655 | 78,000 |
1988/03/09 | 653 | 660 | 650 | 655 | 123,000 |
1988/03/08 | 650 | 665 | 645 | 653 | 141,000 |
1988/03/07 | 667 | 675 | 650 | 650 | 246,000 |
1988/03/05 | 658 | 670 | 655 | 668 | 190,000 |
1988/03/04 | 659 | 670 | 650 | 659 | 208,000 |
1988/03/03 | 659 | 659 | 645 | 655 | 185,000 |
1988/03/02 | 680 | 685 | 650 | 660 | 252,000 |
1988/03/01 | 696 | 698 | 680 | 681 | 505,000 |
1988/02/29 | 680 | 698 | 680 | 686 | 921,000 |
1988/02/27 | 670 | 677 | 665 | 675 | 259,000 |
1988/02/26 | 679 | 680 | 660 | 660 | 711,000 |
1988/02/25 | 660 | 685 | 656 | 667 | 1,516,001 |
1988/02/24 | 619 | 639 | 610 | 635 | 463,000 |
1988/02/23 | 600 | 604 | 595 | 603 | 143,000 |
1988/02/22 | 600 | 604 | 595 | 595 | 138,000 |
1988/02/19 | 591 | 600 | 590 | 590 | 187,000 |
1988/02/18 | 597 | 605 | 590 | 590 | 75,000 |
1988/02/17 | 620 | 625 | 587 | 587 | 345,000 |
1988/02/16 | 578 | 613 | 578 | 613 | 316,000 |
1988/02/15 | 576 | 585 | 574 | 574 | 157,000 |
1988/02/12 | 565 | 585 | 565 | 574 | 163,000 |
1988/02/10 | 590 | 595 | 583 | 585 | 187,000 |
1988/02/09 | 610 | 610 | 580 | 581 | 311,000 |
1988/02/08 | 610 | 617 | 603 | 608 | 374,000 |
1988/02/06 | 665 | 665 | 615 | 630 | 538,000 |
1988/02/05 | 665 | 689 | 654 | 655 | 3,280,002 |
1988/02/04 | 575 | 645 | 570 | 645 | 1,835,001 |
1988/02/03 | 545 | 577 | 545 | 575 | 311,000 |
1988/02/02 | 541 | 545 | 535 | 545 | 90,000 |
1988/02/01 | 545 | 545 | 538 | 545 | 71,000 |
1988/01/30 | 535 | 540 | 534 | 535 | 38,000 |
1988/01/29 | 540 | 545 | 532 | 536 | 48,000 |
1988/01/28 | 525 | 545 | 525 | 530 | 72,000 |
1988/01/27 | 530 | 530 | 525 | 525 | 69,000 |
1988/01/26 | 540 | 540 | 520 | 530 | 76,000 |
1988/01/25 | 540 | 540 | 530 | 533 | 66,000 |
1988/01/23 | 530 | 530 | 520 | 520 | 58,000 |
1988/01/22 | 533 | 533 | 520 | 530 | 53,000 |
1988/01/21 | 535 | 539 | 530 | 533 | 82,000 |
1988/01/20 | 550 | 550 | 545 | 545 | 117,000 |
1988/01/19 | 554 | 565 | 554 | 560 | 158,000 |
1988/01/18 | 554 | 554 | 548 | 549 | 105,000 |
1988/01/14 | 535 | 540 | 530 | 534 | 63,000 |
1988/01/13 | 549 | 549 | 531 | 531 | 128,000 |
1988/01/12 | 545 | 545 | 535 | 539 | 61,000 |
1988/01/11 | 537 | 545 | 531 | 540 | 79,000 |
1988/01/08 | 546 | 575 | 546 | 550 | 363,000 |
1988/01/07 | 501 | 517 | 501 | 516 | 116,000 |
1988/01/06 | 474 | 482 | 474 | 482 | 53,000 |
1988/01/05 | 466 | 477 | 466 | 470 | 72,000 |
1988/01/04 | 461 | 462 | 461 | 461 | 35,000 |