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 |
---|---|---|---|---|---|
1997/12/30 | 129 | 136 | 127 | 133 | 43,000 |
1997/12/29 | 117 | 129 | 117 | 127 | 139,000 |
1997/12/26 | 132 | 138 | 114 | 114 | 273,000 |
1997/12/25 | 136 | 144 | 130 | 130 | 196,000 |
1997/12/24 | 125 | 140 | 121 | 134 | 246,000 |
1997/12/22 | 155 | 155 | 125 | 134 | 283,000 |
1997/12/19 | 189 | 189 | 158 | 163 | 234,000 |
1997/12/18 | 185 | 192 | 185 | 190 | 46,000 |
1997/12/17 | 190 | 205 | 180 | 195 | 123,000 |
1997/12/16 | 210 | 214 | 187 | 200 | 125,000 |
1997/12/15 | 217 | 217 | 215 | 215 | 37,000 |
1997/12/12 | 220 | 221 | 216 | 216 | 143,000 |
1997/12/11 | 228 | 228 | 220 | 220 | 66,000 |
1997/12/10 | 234 | 234 | 225 | 230 | 192,000 |
1997/12/09 | 225 | 234 | 225 | 234 | 38,000 |
1997/12/08 | 230 | 245 | 230 | 235 | 225,000 |
1997/12/05 | 245 | 247 | 231 | 242 | 84,000 |
1997/12/04 | 236 | 236 | 223 | 228 | 53,000 |
1997/12/03 | 240 | 240 | 237 | 237 | 18,000 |
1997/12/02 | 245 | 255 | 245 | 255 | 52,000 |
1997/12/01 | 229 | 260 | 229 | 260 | 55,000 |
1997/11/28 | 230 | 230 | 215 | 225 | 209,000 |
1997/11/27 | 238 | 241 | 226 | 235 | 187,000 |
1997/11/26 | 249 | 250 | 240 | 243 | 97,000 |
1997/11/25 | 250 | 252 | 247 | 250 | 103,000 |
1997/11/21 | 260 | 260 | 251 | 251 | 80,000 |
1997/11/20 | 270 | 274 | 255 | 260 | 78,000 |
1997/11/19 | 264 | 264 | 250 | 250 | 40,000 |
1997/11/18 | 270 | 270 | 265 | 266 | 29,000 |
1997/11/17 | 248 | 271 | 248 | 271 | 55,000 |
1997/11/14 | 252 | 252 | 248 | 248 | 30,000 |
1997/11/13 | 251 | 253 | 251 | 253 | 28,000 |
1997/11/12 | 261 | 261 | 250 | 251 | 35,000 |
1997/11/11 | 250 | 267 | 247 | 267 | 51,000 |
1997/11/10 | 255 | 270 | 255 | 270 | 4,000 |
1997/11/07 | 260 | 260 | 250 | 260 | 102,000 |
1997/11/06 | 260 | 279 | 260 | 269 | 76,000 |
1997/11/05 | 280 | 280 | 261 | 270 | 35,000 |
1997/11/04 | 274 | 280 | 268 | 280 | 28,000 |
1997/10/31 | 268 | 275 | 268 | 275 | 20,000 |
1997/10/30 | 275 | 275 | 268 | 268 | 11,000 |
1997/10/29 | 275 | 275 | 270 | 270 | 32,000 |
1997/10/28 | 262 | 268 | 262 | 265 | 30,000 |
1997/10/27 | 270 | 270 | 261 | 268 | 9,000 |
1997/10/24 | 270 | 270 | 265 | 270 | 31,000 |
1997/10/23 | 280 | 280 | 270 | 275 | 81,000 |
1997/10/22 | 268 | 289 | 268 | 289 | 11,000 |
1997/10/21 | 264 | 265 | 260 | 265 | 84,000 |
1997/10/20 | 265 | 265 | 260 | 264 | 29,000 |
1997/10/17 | 256 | 260 | 256 | 258 | 17,000 |
1997/10/16 | 252 | 266 | 252 | 260 | 24,000 |
1997/10/15 | 250 | 254 | 250 | 252 | 18,000 |
1997/10/14 | 250 | 253 | 250 | 250 | 28,000 |
1997/10/13 | 250 | 258 | 250 | 258 | 74,000 |
1997/10/09 | 255 | 258 | 250 | 250 | 81,000 |
1997/10/08 | 254 | 260 | 254 | 255 | 111,000 |
1997/10/07 | 263 | 263 | 255 | 255 | 43,000 |
1997/10/06 | 255 | 258 | 255 | 258 | 31,000 |
1997/10/03 | 255 | 257 | 255 | 257 | 32,000 |
1997/10/02 | 258 | 258 | 254 | 255 | 52,000 |
1997/10/01 | 255 | 259 | 255 | 256 | 49,000 |
1997/09/30 | 255 | 265 | 255 | 256 | 143,000 |
1997/09/29 | 265 | 269 | 255 | 255 | 122,000 |
1997/09/26 | 260 | 279 | 260 | 270 | 121,000 |
1997/09/25 | 295 | 295 | 270 | 270 | 120,000 |
1997/09/24 | 299 | 299 | 285 | 285 | 26,000 |
1997/09/22 | 285 | 288 | 280 | 285 | 34,000 |
1997/09/19 | 285 | 289 | 280 | 280 | 35,000 |
1997/09/18 | 280 | 285 | 270 | 272 | 123,000 |
1997/09/17 | 304 | 305 | 280 | 280 | 100,000 |
1997/09/16 | 306 | 306 | 305 | 305 | 7,000 |
1997/09/12 | 315 | 315 | 305 | 306 | 59,000 |
1997/09/11 | 311 | 315 | 307 | 315 | 40,000 |
1997/09/10 | 308 | 308 | 307 | 307 | 13,000 |
1997/09/09 | 315 | 315 | 307 | 310 | 16,000 |
1997/09/08 | 307 | 315 | 305 | 310 | 54,000 |
1997/09/05 | 309 | 310 | 306 | 307 | 71,000 |
1997/09/04 | 308 | 310 | 307 | 309 | 57,000 |
1997/09/03 | 310 | 310 | 306 | 306 | 24,000 |
1997/09/02 | 303 | 305 | 301 | 301 | 30,000 |
1997/09/01 | 310 | 310 | 305 | 305 | 36,000 |
1997/08/29 | 313 | 313 | 307 | 312 | 33,000 |
1997/08/28 | 312 | 315 | 310 | 312 | 64,000 |
1997/08/27 | 310 | 320 | 307 | 307 | 54,000 |
1997/08/26 | 325 | 328 | 307 | 307 | 90,000 |
1997/08/25 | 310 | 320 | 298 | 315 | 275,000 |
1997/08/22 | 350 | 355 | 330 | 340 | 46,000 |
1997/08/21 | 350 | 360 | 350 | 359 | 55,000 |
1997/08/20 | 350 | 355 | 342 | 355 | 79,000 |
1997/08/19 | 334 | 350 | 331 | 350 | 215,000 |
1997/08/18 | 322 | 322 | 318 | 319 | 22,000 |
1997/08/15 | 314 | 317 | 306 | 307 | 32,000 |
1997/08/14 | 303 | 319 | 301 | 310 | 37,000 |
1997/08/13 | 300 | 318 | 300 | 314 | 49,000 |
1997/08/12 | 301 | 319 | 300 | 319 | 75,000 |
1997/08/11 | 315 | 315 | 300 | 304 | 63,000 |
1997/08/08 | 319 | 319 | 307 | 315 | 69,000 |
1997/08/07 | 330 | 330 | 317 | 320 | 54,000 |
1997/08/06 | 334 | 334 | 315 | 315 | 40,000 |
1997/08/05 | 340 | 340 | 325 | 335 | 40,000 |
1997/08/04 | 340 | 348 | 335 | 335 | 43,000 |
1997/08/01 | 343 | 343 | 340 | 340 | 27,000 |
1997/07/31 | 360 | 360 | 345 | 358 | 48,000 |
1997/07/30 | 352 | 359 | 350 | 350 | 40,000 |
1997/07/29 | 360 | 370 | 350 | 370 | 46,000 |
1997/07/28 | 365 | 370 | 361 | 362 | 20,000 |
1997/07/25 | 368 | 368 | 350 | 355 | 33,000 |
1997/07/24 | 369 | 369 | 353 | 368 | 32,000 |
1997/07/23 | 368 | 370 | 360 | 370 | 40,000 |
1997/07/22 | 371 | 374 | 365 | 365 | 50,000 |
1997/07/18 | 385 | 385 | 370 | 370 | 53,000 |
1997/07/17 | 377 | 377 | 375 | 375 | 43,000 |
1997/07/16 | 370 | 380 | 370 | 376 | 38,000 |
1997/07/15 | 380 | 382 | 370 | 370 | 46,000 |
1997/07/14 | 362 | 380 | 360 | 380 | 46,000 |
1997/07/11 | 369 | 369 | 361 | 366 | 21,000 |
1997/07/10 | 356 | 361 | 356 | 361 | 32,000 |
1997/07/09 | 361 | 361 | 355 | 360 | 40,000 |
1997/07/08 | 355 | 365 | 355 | 364 | 74,000 |
1997/07/07 | 360 | 360 | 354 | 355 | 52,000 |
1997/07/04 | 380 | 380 | 368 | 368 | 54,000 |
1997/07/03 | 380 | 380 | 371 | 371 | 25,000 |
1997/07/02 | 380 | 380 | 362 | 365 | 139,000 |
1997/07/01 | 381 | 382 | 375 | 376 | 29,000 |
1997/06/30 | 380 | 385 | 375 | 378 | 119,000 |
1997/06/27 | 390 | 395 | 390 | 394 | 32,000 |
1997/06/26 | 397 | 397 | 389 | 395 | 62,000 |
1997/06/25 | 397 | 399 | 388 | 389 | 95,000 |
1997/06/24 | 387 | 399 | 385 | 399 | 85,000 |
1997/06/23 | 405 | 407 | 382 | 402 | 190,000 |
1997/06/20 | 407 | 408 | 395 | 405 | 119,000 |
1997/06/19 | 404 | 405 | 397 | 405 | 72,000 |
1997/06/18 | 407 | 409 | 395 | 409 | 121,000 |
1997/06/17 | 407 | 414 | 401 | 401 | 351,000 |
1997/06/16 | 395 | 410 | 395 | 402 | 130,000 |
1997/06/13 | 410 | 410 | 390 | 395 | 315,000 |
1997/06/12 | 391 | 405 | 390 | 405 | 468,000 |
1997/06/11 | 382 | 391 | 380 | 388 | 162,000 |
1997/06/10 | 374 | 384 | 374 | 380 | 78,000 |
1997/06/09 | 371 | 384 | 371 | 384 | 67,000 |
1997/06/06 | 374 | 374 | 367 | 367 | 104,000 |
1997/06/05 | 369 | 375 | 368 | 375 | 51,000 |
1997/06/04 | 371 | 379 | 369 | 369 | 143,000 |
1997/06/03 | 383 | 384 | 367 | 367 | 109,000 |
1997/06/02 | 375 | 385 | 375 | 384 | 228,000 |
1997/05/30 | 351 | 385 | 351 | 371 | 361,000 |
1997/05/29 | 365 | 365 | 348 | 348 | 158,000 |
1997/05/28 | 373 | 373 | 360 | 363 | 198,000 |
1997/05/27 | 374 | 374 | 365 | 368 | 240,000 |
1997/05/26 | 361 | 375 | 360 | 374 | 536,000 |
1997/05/23 | 352 | 364 | 351 | 361 | 340,000 |
1997/05/22 | 347 | 360 | 341 | 347 | 647,000 |
1997/05/21 | 321 | 334 | 318 | 332 | 132,000 |
1997/05/20 | 322 | 322 | 317 | 320 | 101,000 |
1997/05/19 | 314 | 319 | 314 | 319 | 70,000 |
1997/05/16 | 307 | 314 | 307 | 314 | 58,000 |
1997/05/15 | 315 | 315 | 310 | 310 | 48,000 |
1997/05/14 | 318 | 318 | 314 | 316 | 32,000 |
1997/05/13 | 313 | 319 | 313 | 319 | 51,000 |
1997/05/12 | 310 | 312 | 309 | 310 | 39,000 |
1997/05/09 | 310 | 311 | 309 | 309 | 41,000 |
1997/05/08 | 312 | 315 | 306 | 308 | 16,000 |
1997/05/07 | 319 | 320 | 316 | 316 | 47,000 |
1997/05/06 | 300 | 324 | 300 | 316 | 128,000 |
1997/05/02 | 300 | 301 | 300 | 300 | 26,000 |
1997/05/01 | 295 | 300 | 295 | 298 | 38,000 |
1997/04/30 | 290 | 300 | 290 | 300 | 36,000 |
1997/04/28 | 301 | 304 | 285 | 295 | 49,000 |
1997/04/25 | 311 | 311 | 305 | 305 | 18,000 |
1997/04/24 | 309 | 312 | 303 | 312 | 47,000 |
1997/04/23 | 302 | 309 | 302 | 306 | 280,000 |
1997/04/22 | 300 | 301 | 299 | 299 | 65,000 |
1997/04/21 | 301 | 301 | 290 | 295 | 654,000 |
1997/04/18 | 281 | 290 | 281 | 290 | 37,000 |
1997/04/17 | 268 | 276 | 268 | 276 | 19,000 |
1997/04/16 | 264 | 266 | 261 | 266 | 20,000 |
1997/04/15 | 261 | 264 | 261 | 262 | 26,000 |
1997/04/14 | 265 | 266 | 263 | 263 | 24,000 |
1997/04/11 | 261 | 266 | 260 | 266 | 76,000 |
1997/04/10 | 271 | 271 | 266 | 266 | 70,000 |
1997/04/09 | 270 | 274 | 269 | 274 | 104,000 |
1997/04/08 | 274 | 274 | 260 | 269 | 161,000 |
1997/04/07 | 290 | 293 | 275 | 275 | 115,000 |
1997/04/04 | 295 | 296 | 293 | 293 | 10,000 |
1997/04/03 | 291 | 298 | 291 | 296 | 12,000 |
1997/04/02 | 298 | 298 | 290 | 298 | 21,000 |
1997/04/01 | 300 | 301 | 298 | 298 | 68,000 |
1997/03/31 | 302 | 302 | 300 | 300 | 38,000 |
1997/03/28 | 300 | 304 | 300 | 302 | 40,000 |
1997/03/27 | 304 | 304 | 300 | 300 | 295,000 |
1997/03/26 | 305 | 305 | 302 | 304 | 31,000 |
1997/03/25 | 305 | 311 | 305 | 306 | 26,000 |
1997/03/24 | 314 | 314 | 305 | 305 | 16,000 |
1997/03/21 | 311 | 313 | 310 | 313 | 10,000 |
1997/03/19 | 324 | 328 | 311 | 311 | 26,000 |
1997/03/18 | 319 | 320 | 310 | 319 | 29,000 |
1997/03/17 | 310 | 320 | 303 | 320 | 20,000 |
1997/03/14 | 305 | 310 | 305 | 308 | 108,000 |
1997/03/13 | 312 | 312 | 308 | 308 | 35,000 |
1997/03/12 | 310 | 320 | 310 | 311 | 13,000 |
1997/03/11 | 312 | 320 | 311 | 315 | 34,000 |
1997/03/10 | 310 | 317 | 310 | 311 | 15,000 |
1997/03/07 | 314 | 318 | 308 | 310 | 42,000 |
1997/03/06 | 311 | 319 | 310 | 319 | 29,000 |
1997/03/05 | 317 | 319 | 310 | 310 | 39,000 |
1997/03/04 | 315 | 320 | 313 | 319 | 44,000 |
1997/03/03 | 323 | 323 | 315 | 315 | 12,000 |
1997/02/28 | 319 | 321 | 318 | 318 | 40,000 |
1997/02/27 | 321 | 321 | 316 | 320 | 16,000 |
1997/02/26 | 330 | 330 | 320 | 320 | 20,000 |
1997/02/25 | 328 | 329 | 328 | 328 | 9,000 |
1997/02/24 | 319 | 330 | 319 | 330 | 38,000 |
1997/02/21 | 315 | 320 | 315 | 316 | 34,000 |
1997/02/20 | 315 | 320 | 311 | 320 | 50,000 |
1997/02/19 | 307 | 309 | 306 | 306 | 133,000 |
1997/02/18 | 309 | 312 | 309 | 310 | 18,000 |
1997/02/17 | 311 | 311 | 303 | 307 | 13,000 |
1997/02/14 | 310 | 320 | 310 | 312 | 15,000 |
1997/02/13 | 310 | 314 | 310 | 310 | 34,000 |
1997/02/12 | 320 | 324 | 310 | 310 | 27,000 |
1997/02/10 | 301 | 320 | 301 | 320 | 23,000 |
1997/02/07 | 314 | 315 | 306 | 306 | 52,000 |
1997/02/06 | 320 | 325 | 319 | 319 | 30,000 |
1997/02/05 | 321 | 326 | 320 | 320 | 86,000 |
1997/02/04 | 330 | 330 | 321 | 321 | 13,000 |
1997/02/03 | 326 | 326 | 320 | 320 | 9,000 |
1997/01/31 | 321 | 325 | 319 | 325 | 102,000 |
1997/01/30 | 321 | 325 | 320 | 320 | 36,000 |
1997/01/29 | 327 | 330 | 321 | 330 | 22,000 |
1997/01/28 | 320 | 330 | 320 | 322 | 25,000 |
1997/01/27 | 328 | 328 | 320 | 320 | 15,000 |
1997/01/24 | 336 | 336 | 328 | 328 | 59,000 |
1997/01/23 | 330 | 339 | 330 | 339 | 37,000 |
1997/01/22 | 322 | 337 | 322 | 330 | 41,000 |
1997/01/21 | 329 | 329 | 322 | 323 | 30,000 |
1997/01/20 | 344 | 344 | 320 | 334 | 40,000 |
1997/01/17 | 328 | 336 | 328 | 334 | 46,000 |
1997/01/16 | 325 | 338 | 322 | 332 | 26,000 |
1997/01/14 | 313 | 325 | 313 | 320 | 43,000 |
1997/01/13 | 300 | 328 | 300 | 328 | 70,000 |
1997/01/10 | 311 | 320 | 300 | 300 | 159,000 |
1997/01/09 | 320 | 320 | 308 | 308 | 158,000 |
1997/01/08 | 329 | 329 | 320 | 320 | 106,000 |
1997/01/07 | 340 | 340 | 329 | 329 | 37,000 |
1997/01/06 | 333 | 333 | 330 | 332 | 10,000 |