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
1999/12/30 108 109 105 105 32,000
1999/12/29 113 115 111 112 53,000
1999/12/28 110 110 108 110 15,000
1999/12/27 106 109 106 108 32,000
1999/12/24 104 115 103 105 60,000
1999/12/22 103 105 103 103 20,000
1999/12/21 105 105 102 103 58,000
1999/12/20 108 108 105 105 85,000
1999/12/17 106 108 106 108 48,000
1999/12/16 108 110 106 106 66,000
1999/12/15 107 110 100 106 121,000
1999/12/14 115 115 109 109 84,000
1999/12/13 113 117 113 117 17,000
1999/12/10 110 118 110 117 97,000
1999/12/09 112 113 111 112 45,000
1999/12/08 115 117 111 111 37,000
1999/12/07 115 120 115 115 37,000
1999/12/06 115 124 115 120 98,000
1999/12/03 122 123 116 119 111,000
1999/12/02 113 119 107 107 150,000
1999/12/01 117 119 117 119 39,000
1999/11/30 119 119 113 117 22,000
1999/11/29 117 119 111 113 30,000
1999/11/26 124 124 115 117 31,000
1999/11/25 126 126 120 124 34,000
1999/11/24 134 134 128 128 34,000
1999/11/22 130 132 125 130 26,000
1999/11/19 135 135 125 129 60,000
1999/11/18 134 134 130 133 39,000
1999/11/17 124 129 121 129 84,000
1999/11/16 104 125 104 115 112,000
1999/11/15 117 117 101 101 73,000
1999/11/12 114 121 114 117 61,000
1999/11/11 135 135 125 125 99,000
1999/11/10 130 135 129 135 37,000
1999/11/09 132 134 130 130 40,000
1999/11/08 135 135 130 132 17,000
1999/11/05 136 136 130 131 32,000
1999/11/04 138 138 130 130 59,000
1999/11/02 133 137 132 137 25,000
1999/11/01 137 138 133 133 24,000
1999/10/29 139 139 132 132 70,000
1999/10/28 133 137 131 131 42,000
1999/10/27 140 140 135 135 36,000
1999/10/26 136 138 135 136 33,000
1999/10/25 137 141 136 136 24,000
1999/10/22 141 141 135 135 19,000
1999/10/21 150 150 143 143 17,000
1999/10/20 148 149 144 149 160,000
1999/10/19 138 145 138 145 25,000
1999/10/18 139 141 137 138 22,000
1999/10/15 140 143 140 140 39,000
1999/10/14 146 148 143 143 51,000
1999/10/13 145 152 145 150 63,000
1999/10/12 146 150 140 140 26,000
1999/10/08 142 142 137 139 21,000
1999/10/07 140 140 135 137 39,000
1999/10/06 140 142 137 137 23,000
1999/10/05 140 145 140 142 23,000
1999/10/04 150 151 135 135 26,000
1999/10/01 146 150 145 147 30,000
1999/09/30 145 150 140 148 37,000
1999/09/29 135 145 135 135 24,000
1999/09/28 140 141 140 140 22,000
1999/09/27 145 145 140 140 23,000
1999/09/24 141 141 140 140 110,000
1999/09/22 148 148 141 142 14,000
1999/09/21 141 150 141 150 24,000
1999/09/20 150 150 140 149 55,000
1999/09/17 147 148 141 148 14,000
1999/09/16 141 150 141 150 55,000
1999/09/14 146 150 141 150 50,000
1999/09/13 146 151 141 151 35,000
1999/09/10 155 155 148 148 118,000
1999/09/09 152 155 148 150 24,000
1999/09/08 152 152 150 151 17,000
1999/09/07 150 152 150 152 41,000
1999/09/06 152 152 150 151 12,000
1999/09/03 152 158 151 151 102,000
1999/09/02 156 156 152 152 8,000
1999/09/01 154 158 152 158 16,000
1999/08/31 155 159 154 159 22,000
1999/08/30 161 162 153 160 24,000
1999/08/27 157 160 157 157 43,000
1999/08/26 157 163 152 152 51,000
1999/08/25 161 165 151 157 63,000
1999/08/24 155 165 155 164 13,000
1999/08/23 166 166 161 162 59,000
1999/08/20 165 165 160 161 25,000
1999/08/19 151 153 151 153 7,000
1999/08/18 160 165 160 160 49,000
1999/08/17 165 165 160 160 9,000
1999/08/16 164 165 163 165 10,000
1999/08/13 164 164 157 161 13,000
1999/08/12 155 160 155 157 93,000
1999/08/11 161 161 156 160 33,000
1999/08/10 160 160 151 160 35,000
1999/08/09 167 167 153 160 53,000
1999/08/06 155 155 148 148 45,000
1999/08/05 160 163 160 160 35,000
1999/08/04 165 165 161 161 16,000
1999/08/03 160 165 160 165 23,000
1999/08/02 160 168 160 167 14,000
1999/07/30 161 168 160 160 41,000
1999/07/29 165 165 160 163 26,000
1999/07/28 166 166 160 165 15,000
1999/07/27 163 168 162 168 18,000
1999/07/26 162 170 161 170 14,000
1999/07/23 166 170 165 170 74,000
1999/07/22 176 176 165 166 27,000
1999/07/21 176 176 171 176 26,000
1999/07/19 174 174 166 166 43,000
1999/07/16 167 170 165 170 58,000
1999/07/15 165 167 165 165 46,000
1999/07/14 170 170 166 168 30,000
1999/07/13 170 171 168 170 52,000
1999/07/12 180 180 168 170 60,000
1999/07/09 167 178 167 178 33,000
1999/07/08 167 170 165 167 29,000
1999/07/07 166 170 165 167 26,000
1999/07/06 163 165 163 163 44,000
1999/07/05 163 170 162 163 86,000
1999/07/02 180 180 170 170 62,000
1999/07/01 168 168 160 168 97,000
1999/06/30 161 171 161 168 77,000
1999/06/29 171 179 171 171 21,000
1999/06/28 170 175 165 167 23,000
1999/06/25 171 171 165 165 68,000
1999/06/24 178 180 170 170 82,000
1999/06/23 184 185 178 178 65,000
1999/06/22 182 185 180 183 51,000
1999/06/21 183 185 177 181 77,000
1999/06/18 196 199 183 183 264,000
1999/06/17 194 205 188 189 920,000
1999/06/16 168 175 167 174 104,000
1999/06/15 168 170 166 167 81,000
1999/06/14 164 169 163 168 50,000
1999/06/11 166 168 163 163 163,000
1999/06/10 160 165 160 161 50,000
1999/06/09 150 160 150 159 55,000
1999/06/08 153 153 149 149 21,000
1999/06/07 158 158 152 158 21,000
1999/06/04 149 150 145 149 89,000
1999/06/03 155 158 154 154 25,000
1999/06/02 155 159 155 158 88,000
1999/06/01 146 154 146 154 57,000
1999/05/31 150 155 140 142 48,000
1999/05/28 145 145 142 144 35,000
1999/05/27 150 150 142 149 144,000
1999/05/26 154 159 151 155 66,000
1999/05/25 147 150 146 150 93,000
1999/05/24 135 145 135 142 183,000
1999/05/21 155 155 150 150 51,000
1999/05/20 152 152 147 150 137,000
1999/05/19 160 160 146 157 38,000
1999/05/18 169 169 160 160 60,000
1999/05/17 165 175 164 164 166,000
1999/05/14 162 168 162 165 36,000
1999/05/13 165 166 161 161 51,000
1999/05/12 168 170 165 165 36,000
1999/05/11 175 175 165 166 199,000
1999/05/10 173 175 170 173 277,000
1999/05/07 160 178 157 178 278,000
1999/05/06 152 159 152 156 55,000
1999/04/30 150 151 148 148 92,000
1999/04/28 149 149 144 144 53,000
1999/04/27 156 156 147 151 16,000
1999/04/26 157 157 154 154 33,000
1999/04/23 150 150 147 148 9,000
1999/04/22 150 153 145 147 67,000
1999/04/21 154 157 151 151 84,000
1999/04/20 155 160 152 159 189,000
1999/04/19 151 160 150 155 87,000
1999/04/16 156 156 150 150 62,000
1999/04/15 157 160 156 156 96,000
1999/04/14 160 160 157 157 242,000
1999/04/13 150 163 149 160 258,000
1999/04/12 146 150 146 150 196,000
1999/04/09 140 149 140 142 198,000
1999/04/08 140 145 140 142 71,000
1999/04/07 130 138 130 135 55,000
1999/04/06 130 135 128 132 37,000
1999/04/05 127 135 124 125 102,000
1999/04/02 132 132 128 128 28,000
1999/04/01 129 135 128 131 54,000
1999/03/31 130 133 127 128 43,000
1999/03/30 130 132 127 127 24,000
1999/03/29 125 135 125 129 23,000
1999/03/26 129 135 125 125 31,000
1999/03/25 125 126 124 124 71,000
1999/03/24 130 131 125 125 172,000
1999/03/23 135 138 132 132 46,000
1999/03/19 136 136 130 130 55,000
1999/03/18 144 144 132 140 62,000
1999/03/17 148 150 139 144 189,000
1999/03/16 140 147 138 147 119,000
1999/03/15 130 140 130 138 124,000
1999/03/12 130 130 125 125 102,000
1999/03/11 125 126 123 126 84,000
1999/03/10 119 125 119 125 81,000
1999/03/09 117 117 116 117 35,000
1999/03/08 123 123 116 116 34,000
1999/03/05 117 117 113 115 80,000
1999/03/04 114 114 112 112 162,000
1999/03/03 113 115 112 115 60,000
1999/03/02 115 118 115 115 41,000
1999/03/01 115 115 113 114 46,000
1999/02/26 114 114 113 113 101,000
1999/02/25 118 118 114 114 19,000
1999/02/24 113 115 113 115 61,000
1999/02/23 119 119 112 118 121,000
1999/02/22 119 120 116 118 52,000
1999/02/19 125 125 115 115 50,000
1999/02/18 120 123 118 123 23,000
1999/02/17 124 125 120 120 77,000
1999/02/16 123 124 122 124 18,000
1999/02/15 119 125 119 123 10,000
1999/02/12 123 123 117 119 73,000
1999/02/10 118 120 116 118 52,000
1999/02/09 125 125 118 118 77,000
1999/02/08 122 122 119 119 50,000
1999/02/05 124 124 121 122 55,000
1999/02/04 125 125 124 125 16,000
1999/02/03 128 128 126 127 15,000
1999/02/02 132 132 130 130 6,000
1999/02/01 134 134 134 134 4,000
1999/01/29 133 134 125 134 32,000
1999/01/28 134 134 134 134 13,000
1999/01/27 134 134 125 133 14,000
1999/01/26 134 134 125 134 26,000
1999/01/25 125 134 125 134 10,000
1999/01/22 135 135 132 132 10,000
1999/01/21 135 135 132 135 27,000
1999/01/20 123 128 120 120 172,000
1999/01/19 129 133 123 133 32,000
1999/01/18 124 129 123 129 8,000
1999/01/14 122 123 122 122 32,000
1999/01/13 126 126 122 123 62,000
1999/01/12 130 130 125 125 28,000
1999/01/11 135 135 125 131 62,000
1999/01/08 136 136 131 131 21,000
1999/01/07 137 139 135 135 28,000
1999/01/06 133 134 133 134 28,000
1999/01/05 132 132 131 132 32,000
1999/01/04 130 130 130 130 8,000

このページの先頭へ