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 |
---|---|---|---|---|---|
1989/12/29 | 1,480 | 1,630 | 1,480 | 1,630 | 271,000 |
1989/12/28 | 1,520 | 1,550 | 1,480 | 1,480 | 169,000 |
1989/12/27 | 1,510 | 1,550 | 1,480 | 1,550 | 829,000 |
1989/12/26 | 1,530 | 1,550 | 1,500 | 1,510 | 195,000 |
1989/12/25 | 1,560 | 1,580 | 1,540 | 1,550 | 185,000 |
1989/12/22 | 1,540 | 1,590 | 1,520 | 1,590 | 262,000 |
1989/12/21 | 1,570 | 1,600 | 1,550 | 1,570 | 506,000 |
1989/12/20 | 1,570 | 1,650 | 1,570 | 1,600 | 898,000 |
1989/12/19 | 1,630 | 1,640 | 1,550 | 1,560 | 695,000 |
1989/12/18 | 1,670 | 1,680 | 1,630 | 1,630 | 487,000 |
1989/12/15 | 1,620 | 1,660 | 1,620 | 1,640 | 686,000 |
1989/12/14 | 1,680 | 1,690 | 1,640 | 1,640 | 1,243,001 |
1989/12/13 | 1,650 | 1,700 | 1,640 | 1,690 | 5,448,003 |
1989/12/12 | 1,580 | 1,660 | 1,560 | 1,610 | 4,148,002 |
1989/12/11 | 1,560 | 1,610 | 1,550 | 1,560 | 1,071,001 |
1989/12/08 | 1,670 | 1,710 | 1,590 | 1,590 | 4,977,002 |
1989/12/07 | 1,600 | 1,670 | 1,570 | 1,670 | 4,573,002 |
1989/12/06 | 1,550 | 1,610 | 1,540 | 1,580 | 3,501,002 |
1989/12/05 | 1,610 | 1,640 | 1,510 | 1,570 | 6,126,003 |
1989/12/04 | 1,510 | 1,640 | 1,510 | 1,630 | 16,954,008 |
1989/12/01 | 1,370 | 1,500 | 1,350 | 1,450 | 17,131,008 |
1989/11/30 | 1,240 | 1,350 | 1,230 | 1,350 | 1,638,001 |
1989/11/29 | 1,290 | 1,290 | 1,210 | 1,260 | 494,000 |
1989/11/28 | 1,310 | 1,320 | 1,270 | 1,280 | 1,968,001 |
1989/11/27 | 1,290 | 1,330 | 1,270 | 1,300 | 1,679,001 |
1989/11/24 | 1,270 | 1,310 | 1,240 | 1,290 | 3,020,001 |
1989/11/22 | 1,240 | 1,280 | 1,220 | 1,270 | 1,705,001 |
1989/11/21 | 1,250 | 1,260 | 1,210 | 1,240 | 1,782,001 |
1989/11/20 | 1,270 | 1,280 | 1,240 | 1,240 | 4,633,002 |
1989/11/17 | 1,130 | 1,230 | 1,120 | 1,230 | 7,233,003 |
1989/11/16 | 1,120 | 1,150 | 1,110 | 1,110 | 1,219,001 |
1989/11/15 | 1,120 | 1,120 | 1,090 | 1,110 | 1,003,000 |
1989/11/14 | 1,130 | 1,130 | 1,100 | 1,120 | 745,000 |
1989/11/13 | 1,120 | 1,160 | 1,100 | 1,120 | 3,109,001 |
1989/11/10 | 1,100 | 1,140 | 1,100 | 1,100 | 3,948,002 |
1989/11/09 | 1,100 | 1,100 | 1,060 | 1,060 | 766,000 |
1989/11/08 | 1,060 | 1,110 | 1,060 | 1,080 | 4,991,002 |
1989/11/07 | 1,020 | 1,070 | 1,010 | 1,040 | 3,514,002 |
1989/11/06 | 1,010 | 1,020 | 1,000 | 1,020 | 503,000 |
1989/11/02 | 1,000 | 1,010 | 993 | 1,010 | 376,000 |
1989/11/01 | 1,000 | 1,020 | 985 | 999 | 413,000 |
1989/10/31 | 989 | 1,000 | 989 | 1,000 | 867,000 |
1989/10/30 | 990 | 993 | 985 | 990 | 212,000 |
1989/10/27 | 990 | 995 | 980 | 980 | 475,000 |
1989/10/26 | 963 | 998 | 961 | 990 | 407,000 |
1989/10/25 | 970 | 975 | 960 | 961 | 160,000 |
1989/10/24 | 975 | 985 | 951 | 957 | 161,000 |
1989/10/23 | 981 | 986 | 980 | 980 | 239,000 |
1989/10/20 | 998 | 1,000 | 975 | 980 | 353,000 |
1989/10/19 | 975 | 990 | 970 | 990 | 400,000 |
1989/10/18 | 950 | 980 | 950 | 965 | 318,000 |
1989/10/17 | 960 | 960 | 945 | 946 | 264,000 |
1989/10/16 | 951 | 960 | 940 | 940 | 243,000 |
1989/10/13 | 964 | 980 | 963 | 965 | 203,000 |
1989/10/12 | 990 | 990 | 961 | 962 | 215,000 |
1989/10/11 | 1,000 | 1,010 | 976 | 990 | 395,000 |
1989/10/09 | 1,000 | 1,010 | 995 | 999 | 529,000 |
1989/10/06 | 1,020 | 1,020 | 995 | 995 | 724,000 |
1989/10/05 | 1,030 | 1,030 | 1,010 | 1,020 | 1,730,001 |
1989/10/04 | 999 | 1,050 | 995 | 1,050 | 2,507,001 |
1989/10/03 | 998 | 999 | 985 | 990 | 1,033,000 |
1989/10/02 | 960 | 990 | 953 | 990 | 587,000 |
1989/09/29 | 955 | 960 | 947 | 952 | 184,000 |
1989/09/28 | 950 | 960 | 941 | 947 | 456,000 |
1989/09/27 | 935 | 949 | 928 | 949 | 351,000 |
1989/09/26 | 928 | 938 | 926 | 928 | 140,000 |
1989/09/25 | 945 | 946 | 933 | 940 | 308,000 |
1989/09/22 | 938 | 938 | 925 | 935 | 513,000 |
1989/09/21 | 921 | 928 | 921 | 928 | 316,000 |
1989/09/20 | 930 | 930 | 910 | 926 | 151,000 |
1989/09/19 | 940 | 940 | 919 | 919 | 74,000 |
1989/09/18 | 945 | 945 | 936 | 940 | 75,000 |
1989/09/14 | 930 | 945 | 930 | 945 | 81,000 |
1989/09/13 | 924 | 932 | 924 | 925 | 78,000 |
1989/09/12 | 924 | 924 | 916 | 924 | 26,000 |
1989/09/11 | 932 | 932 | 915 | 915 | 66,000 |
1989/09/08 | 925 | 926 | 915 | 922 | 87,000 |
1989/09/07 | 945 | 945 | 935 | 935 | 63,000 |
1989/09/06 | 945 | 950 | 925 | 935 | 136,000 |
1989/09/05 | 929 | 940 | 925 | 935 | 109,000 |
1989/09/04 | 920 | 930 | 917 | 920 | 115,000 |
1989/09/01 | 928 | 935 | 910 | 910 | 110,000 |
1989/08/31 | 926 | 928 | 915 | 928 | 71,000 |
1989/08/30 | 933 | 940 | 928 | 928 | 254,000 |
1989/08/29 | 941 | 950 | 929 | 934 | 104,000 |
1989/08/28 | 930 | 935 | 928 | 930 | 84,000 |
1989/08/25 | 940 | 940 | 930 | 940 | 101,000 |
1989/08/24 | 950 | 950 | 940 | 940 | 88,000 |
1989/08/23 | 942 | 950 | 936 | 940 | 46,000 |
1989/08/22 | 950 | 967 | 930 | 930 | 83,000 |
1989/08/21 | 946 | 950 | 942 | 950 | 65,000 |
1989/08/18 | 940 | 950 | 930 | 936 | 51,000 |
1989/08/17 | 942 | 944 | 930 | 930 | 108,000 |
1989/08/16 | 925 | 944 | 925 | 944 | 112,000 |
1989/08/15 | 940 | 948 | 928 | 935 | 59,000 |
1989/08/14 | 940 | 949 | 940 | 949 | 56,000 |
1989/08/11 | 927 | 955 | 927 | 940 | 105,000 |
1989/08/10 | 950 | 955 | 936 | 937 | 173,000 |
1989/08/09 | 960 | 970 | 953 | 960 | 199,000 |
1989/08/08 | 962 | 970 | 950 | 957 | 241,000 |
1989/08/07 | 990 | 995 | 965 | 972 | 354,000 |
1989/08/04 | 998 | 1,000 | 985 | 990 | 1,055,000 |
1989/08/03 | 980 | 998 | 974 | 997 | 1,211,001 |
1989/08/02 | 960 | 995 | 960 | 980 | 1,585,001 |
1989/08/01 | 930 | 970 | 920 | 962 | 1,323,001 |
1989/07/31 | 935 | 940 | 920 | 940 | 276,000 |
1989/07/28 | 940 | 943 | 925 | 926 | 415,000 |
1989/07/27 | 909 | 947 | 905 | 940 | 1,016,000 |
1989/07/26 | 905 | 908 | 896 | 900 | 209,000 |
1989/07/25 | 890 | 912 | 889 | 905 | 401,000 |
1989/07/24 | 870 | 885 | 866 | 885 | 42,000 |
1989/07/21 | 874 | 880 | 871 | 880 | 79,000 |
1989/07/20 | 876 | 890 | 870 | 870 | 146,000 |
1989/07/19 | 880 | 885 | 870 | 870 | 163,000 |
1989/07/18 | 873 | 873 | 867 | 870 | 41,000 |
1989/07/17 | 890 | 890 | 872 | 880 | 264,000 |
1989/07/14 | 869 | 896 | 869 | 883 | 494,000 |
1989/07/13 | 850 | 870 | 850 | 869 | 123,000 |
1989/07/12 | 842 | 848 | 830 | 848 | 71,000 |
1989/07/11 | 828 | 840 | 828 | 840 | 101,000 |
1989/07/10 | 825 | 830 | 820 | 830 | 110,000 |
1989/07/07 | 827 | 829 | 815 | 825 | 56,000 |
1989/07/06 | 826 | 829 | 826 | 827 | 39,000 |
1989/07/05 | 823 | 833 | 823 | 830 | 46,000 |
1989/07/04 | 813 | 830 | 813 | 830 | 43,000 |
1989/07/03 | 814 | 814 | 801 | 810 | 41,000 |
1989/06/30 | 820 | 820 | 801 | 814 | 94,000 |
1989/06/29 | 823 | 835 | 821 | 822 | 28,000 |
1989/06/28 | 839 | 840 | 822 | 822 | 62,000 |
1989/06/27 | 840 | 840 | 830 | 830 | 36,000 |
1989/06/26 | 831 | 840 | 822 | 825 | 52,000 |
1989/06/23 | 840 | 840 | 835 | 836 | 34,000 |
1989/06/22 | 840 | 845 | 835 | 840 | 26,000 |
1989/06/21 | 840 | 855 | 835 | 840 | 29,000 |
1989/06/20 | 837 | 860 | 837 | 840 | 32,000 |
1989/06/19 | 860 | 860 | 830 | 830 | 27,000 |
1989/06/16 | 849 | 855 | 822 | 855 | 50,000 |
1989/06/15 | 870 | 870 | 859 | 859 | 36,000 |
1989/06/14 | 849 | 890 | 836 | 890 | 153,000 |
1989/06/13 | 844 | 850 | 832 | 844 | 38,000 |
1989/06/12 | 868 | 868 | 850 | 850 | 56,000 |
1989/06/09 | 870 | 875 | 855 | 855 | 79,000 |
1989/06/08 | 850 | 860 | 842 | 860 | 138,000 |
1989/06/07 | 864 | 864 | 831 | 831 | 90,000 |
1989/06/06 | 864 | 864 | 849 | 850 | 114,000 |
1989/06/05 | 871 | 875 | 860 | 860 | 82,000 |
1989/06/02 | 890 | 890 | 870 | 870 | 86,000 |
1989/06/01 | 890 | 890 | 870 | 870 | 103,000 |
1989/05/31 | 885 | 889 | 880 | 881 | 86,000 |
1989/05/30 | 870 | 876 | 865 | 865 | 101,000 |
1989/05/29 | 888 | 890 | 875 | 880 | 92,000 |
1989/05/26 | 885 | 885 | 871 | 871 | 87,000 |
1989/05/25 | 863 | 881 | 863 | 879 | 57,000 |
1989/05/24 | 880 | 880 | 851 | 860 | 79,000 |
1989/05/23 | 900 | 900 | 862 | 875 | 108,000 |
1989/05/22 | 900 | 900 | 890 | 890 | 109,000 |
1989/05/19 | 902 | 905 | 890 | 895 | 214,000 |
1989/05/18 | 900 | 910 | 900 | 901 | 171,000 |
1989/05/17 | 898 | 910 | 897 | 910 | 202,000 |
1989/05/16 | 895 | 905 | 890 | 897 | 120,000 |
1989/05/15 | 910 | 910 | 886 | 900 | 225,000 |
1989/05/12 | 919 | 925 | 898 | 900 | 1,033,000 |
1989/05/11 | 896 | 914 | 890 | 913 | 1,054,000 |
1989/05/10 | 881 | 899 | 881 | 886 | 197,000 |
1989/05/09 | 899 | 909 | 885 | 885 | 301,000 |
1989/05/08 | 900 | 900 | 885 | 897 | 148,000 |
1989/05/02 | 899 | 899 | 880 | 898 | 450,000 |
1989/05/01 | 860 | 886 | 859 | 883 | 431,000 |
1989/04/28 | 851 | 858 | 849 | 855 | 116,000 |
1989/04/27 | 855 | 860 | 845 | 845 | 96,000 |
1989/04/26 | 835 | 845 | 831 | 840 | 106,000 |
1989/04/25 | 832 | 843 | 832 | 835 | 82,000 |
1989/04/24 | 840 | 844 | 832 | 832 | 57,000 |
1989/04/21 | 840 | 865 | 840 | 859 | 129,000 |
1989/04/20 | 846 | 860 | 840 | 860 | 85,000 |
1989/04/19 | 840 | 842 | 830 | 836 | 109,000 |
1989/04/18 | 843 | 849 | 832 | 840 | 160,000 |
1989/04/17 | 844 | 853 | 830 | 853 | 58,000 |
1989/04/14 | 852 | 852 | 840 | 843 | 58,000 |
1989/04/13 | 860 | 865 | 854 | 855 | 71,000 |
1989/04/12 | 869 | 869 | 850 | 850 | 206,000 |
1989/04/11 | 870 | 870 | 869 | 869 | 92,000 |
1989/04/10 | 870 | 870 | 860 | 869 | 301,000 |
1989/04/07 | 821 | 860 | 821 | 860 | 196,000 |
1989/04/06 | 840 | 850 | 826 | 830 | 107,000 |
1989/04/05 | 860 | 870 | 850 | 850 | 161,000 |
1989/04/04 | 840 | 860 | 837 | 860 | 253,000 |
1989/04/03 | 839 | 848 | 831 | 840 | 107,000 |
1989/03/31 | 822 | 840 | 821 | 840 | 139,000 |
1989/03/30 | 813 | 832 | 803 | 832 | 76,000 |
1989/03/29 | 803 | 820 | 803 | 803 | 59,000 |
1989/03/28 | 803 | 823 | 803 | 823 | 130,000 |
1989/03/27 | 840 | 840 | 829 | 833 | 243,000 |
1989/03/24 | 785 | 850 | 775 | 850 | 187,000 |
1989/03/23 | 801 | 810 | 785 | 789 | 67,000 |
1989/03/22 | 800 | 812 | 771 | 771 | 169,000 |
1989/03/20 | 810 | 819 | 800 | 801 | 99,000 |
1989/03/17 | 811 | 830 | 807 | 810 | 115,000 |
1989/03/16 | 815 | 816 | 805 | 807 | 139,000 |
1989/03/15 | 811 | 840 | 807 | 840 | 82,000 |
1989/03/14 | 813 | 820 | 813 | 814 | 57,000 |
1989/03/13 | 810 | 825 | 810 | 811 | 54,000 |
1989/03/10 | 825 | 840 | 801 | 840 | 156,000 |
1989/03/09 | 831 | 831 | 811 | 815 | 112,000 |
1989/03/08 | 845 | 848 | 811 | 811 | 173,000 |
1989/03/07 | 835 | 844 | 810 | 844 | 201,000 |
1989/03/06 | 850 | 850 | 831 | 831 | 114,000 |
1989/03/03 | 855 | 860 | 830 | 854 | 285,000 |
1989/03/02 | 860 | 860 | 833 | 853 | 454,000 |
1989/03/01 | 890 | 890 | 840 | 840 | 1,806,001 |
1989/02/28 | 811 | 901 | 810 | 856 | 3,173,001 |
1989/02/27 | 800 | 815 | 800 | 810 | 447,000 |
1989/02/23 | 775 | 786 | 770 | 770 | 125,000 |
1989/02/22 | 790 | 790 | 745 | 745 | 157,000 |
1989/02/21 | 792 | 795 | 780 | 795 | 102,000 |
1989/02/20 | 793 | 797 | 770 | 793 | 113,000 |
1989/02/17 | 773 | 780 | 765 | 779 | 103,000 |
1989/02/16 | 761 | 774 | 760 | 763 | 110,000 |
1989/02/15 | 765 | 765 | 747 | 759 | 138,000 |
1989/02/14 | 740 | 765 | 735 | 746 | 272,000 |
1989/02/13 | 782 | 782 | 745 | 745 | 119,000 |
1989/02/10 | 796 | 797 | 780 | 780 | 85,000 |
1989/02/09 | 795 | 795 | 786 | 795 | 64,000 |
1989/02/08 | 790 | 800 | 786 | 786 | 68,000 |
1989/02/07 | 796 | 800 | 785 | 785 | 149,000 |
1989/02/06 | 810 | 810 | 786 | 786 | 201,000 |
1989/02/03 | 777 | 810 | 777 | 808 | 362,000 |
1989/02/02 | 785 | 790 | 776 | 776 | 142,000 |
1989/02/01 | 795 | 795 | 775 | 775 | 274,000 |
1989/01/31 | 800 | 800 | 780 | 795 | 140,000 |
1989/01/30 | 808 | 808 | 795 | 795 | 109,000 |
1989/01/28 | 794 | 800 | 785 | 798 | 137,000 |
1989/01/27 | 801 | 810 | 795 | 795 | 189,000 |
1989/01/26 | 820 | 820 | 800 | 800 | 220,000 |
1989/01/25 | 828 | 828 | 803 | 814 | 635,000 |
1989/01/24 | 820 | 828 | 801 | 801 | 997,000 |
1989/01/23 | 787 | 824 | 780 | 816 | 854,000 |
1989/01/20 | 790 | 790 | 778 | 787 | 199,000 |
1989/01/19 | 805 | 805 | 781 | 789 | 401,000 |
1989/01/18 | 775 | 809 | 772 | 806 | 914,000 |
1989/01/17 | 782 | 782 | 769 | 770 | 191,000 |
1989/01/13 | 800 | 809 | 765 | 772 | 1,161,001 |
1989/01/12 | 752 | 798 | 752 | 790 | 833,000 |
1989/01/11 | 779 | 779 | 762 | 762 | 411,000 |
1989/01/10 | 750 | 780 | 745 | 779 | 910,000 |
1989/01/09 | 721 | 755 | 720 | 755 | 130,000 |
1989/01/06 | 740 | 750 | 720 | 720 | 62,000 |
1989/01/05 | 740 | 750 | 739 | 750 | 194,000 |
1989/01/04 | 758 | 758 | 749 | 750 | 55,000 |