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
2000/12/29 95 95 90 90 65,000
2000/12/28 96 96 91 96 44,000
2000/12/27 97 97 96 96 14,000
2000/12/26 100 100 98 98 7,000
2000/12/25 100 100 99 100 43,000
2000/12/22 93 100 91 100 67,000
2000/12/21 95 97 90 91 76,000
2000/12/20 101 101 98 98 81,000
2000/12/19 101 103 100 101 65,000
2000/12/18 101 103 100 103 70,000
2000/12/15 102 103 101 101 52,000
2000/12/14 105 105 102 102 72,000
2000/12/13 108 108 105 105 45,000
2000/12/12 110 110 107 107 11,000
2000/12/11 109 110 105 105 74,000
2000/12/08 99 109 99 100 160,000
2000/12/07 111 114 109 114 45,000
2000/12/06 114 114 111 111 14,000
2000/12/05 114 114 111 111 90,000
2000/12/04 114 114 110 112 76,000
2000/12/01 109 114 109 114 137,000
2000/11/30 110 115 108 109 62,000
2000/11/29 108 119 108 110 107,000
2000/11/28 113 113 112 113 29,000
2000/11/27 110 113 110 113 25,000
2000/11/24 116 116 112 115 33,000
2000/11/22 115 116 113 116 44,000
2000/11/21 115 115 111 113 17,000
2000/11/20 114 120 108 113 127,000
2000/11/17 115 116 111 111 136,000
2000/11/16 112 116 112 116 27,000
2000/11/15 115 119 115 115 18,000
2000/11/14 115 120 115 120 17,000
2000/11/13 111 120 111 120 8,000
2000/11/10 116 116 115 115 38,000
2000/11/09 118 118 117 118 10,000
2000/11/08 120 121 118 118 10,000
2000/11/07 120 121 116 121 19,000
2000/11/06 120 123 116 123 92,000
2000/11/02 116 120 116 120 16,000
2000/11/01 118 120 117 117 35,000
2000/10/31 117 123 115 119 106,000
2000/10/30 115 122 114 122 62,000
2000/10/27 116 117 116 117 10,000
2000/10/26 116 120 116 120 22,000
2000/10/25 117 117 115 116 20,000
2000/10/24 118 122 118 122 68,000
2000/10/23 119 120 118 118 20,000
2000/10/20 121 121 119 121 52,000
2000/10/19 117 121 117 119 39,000
2000/10/18 116 121 116 120 47,000
2000/10/17 116 123 116 118 114,000
2000/10/16 122 122 119 119 45,000
2000/10/13 111 112 111 112 59,000
2000/10/12 116 118 115 116 63,000
2000/10/11 122 123 118 123 12,000
2000/10/10 125 125 122 124 118,000
2000/10/06 120 125 120 125 245,000
2000/10/05 116 120 114 120 35,000
2000/10/04 125 125 112 120 135,000
2000/10/03 123 125 120 125 178,000
2000/10/02 115 125 110 125 84,000
2000/09/29 115 116 112 115 48,000
2000/09/28 117 117 109 109 45,000
2000/09/27 112 112 110 112 24,000
2000/09/26 122 122 112 113 25,000
2000/09/25 125 125 109 123 86,000
2000/09/22 122 125 121 125 661,000
2000/09/21 120 125 120 125 33,000
2000/09/20 119 125 116 125 83,000
2000/09/19 113 118 111 118 23,000
2000/09/18 112 114 107 114 20,000
2000/09/14 111 115 108 108 45,000
2000/09/13 112 115 112 112 44,000
2000/09/12 115 115 111 112 43,000
2000/09/11 115 116 110 111 81,000
2000/09/08 117 119 117 119 52,000
2000/09/07 116 117 115 117 25,000
2000/09/06 118 118 115 115 30,000
2000/09/05 120 121 120 120 37,000
2000/09/04 120 125 120 122 135,000
2000/09/01 126 135 121 122 270,000
2000/08/31 125 128 125 128 40,000
2000/08/30 125 129 125 128 39,000
2000/08/29 126 129 125 129 44,000
2000/08/28 125 129 125 129 30,000
2000/08/25 131 133 125 127 32,000
2000/08/24 127 130 125 130 64,000
2000/08/23 130 130 125 125 24,000
2000/08/22 124 140 124 135 93,000
2000/08/21 124 128 121 128 30,000
2000/08/18 126 126 121 124 45,000
2000/08/17 125 125 121 121 39,000
2000/08/16 125 126 125 125 22,000
2000/08/15 125 126 125 126 15,000
2000/08/14 129 129 121 123 36,000
2000/08/11 125 129 125 128 9,000
2000/08/10 127 130 127 128 38,000
2000/08/09 132 132 125 127 58,000
2000/08/08 125 129 125 129 60,000
2000/08/07 120 125 120 125 22,000
2000/08/04 120 124 120 124 28,000
2000/08/03 121 121 118 120 23,000
2000/08/02 120 125 120 120 41,000
2000/08/01 120 122 116 118 44,000
2000/07/31 123 123 110 115 94,000
2000/07/28 124 127 122 126 30,000
2000/07/27 125 125 122 125 16,000
2000/07/26 125 125 123 125 26,000
2000/07/25 125 125 122 125 28,000
2000/07/24 125 127 125 125 44,000
2000/07/21 125 129 125 129 80,000
2000/07/19 136 136 127 134 74,000
2000/07/18 139 139 135 136 55,000
2000/07/17 133 142 133 139 100,000
2000/07/14 135 145 135 140 171,000
2000/07/13 151 160 140 145 568,000
2000/07/12 129 150 129 150 442,000
2000/07/11 125 128 124 128 145,000
2000/07/10 123 125 123 125 77,000
2000/07/07 124 124 121 124 104,000
2000/07/06 117 125 117 124 69,000
2000/07/05 128 129 124 125 216,000
2000/07/04 123 128 120 128 182,000
2000/07/03 116 120 116 118 142,000
2000/06/30 117 117 112 115 77,000
2000/06/29 114 115 111 111 76,000
2000/06/28 112 113 110 110 40,000
2000/06/27 110 112 105 112 108,000
2000/06/26 110 113 109 113 19,000
2000/06/23 112 113 109 113 20,000
2000/06/22 114 114 111 111 11,000
2000/06/21 118 118 110 114 35,000
2000/06/20 110 117 108 117 91,000
2000/06/19 115 115 108 110 49,000
2000/06/16 119 119 113 114 103,000
2000/06/15 116 120 116 118 126,000
2000/06/14 116 118 114 115 93,000
2000/06/13 113 116 113 114 104,000
2000/06/12 110 111 108 111 57,000
2000/06/09 110 110 108 110 86,000
2000/06/08 108 109 108 109 24,000
2000/06/07 104 109 103 109 54,000
2000/06/06 107 109 104 107 38,000
2000/06/05 109 109 106 108 40,000
2000/06/02 107 109 104 109 37,000
2000/06/01 109 109 107 107 7,000
2000/05/31 105 109 105 108 24,000
2000/05/30 107 108 105 105 28,000
2000/05/29 104 107 103 107 30,000
2000/05/26 109 109 103 103 56,000
2000/05/25 106 110 103 104 56,000
2000/05/24 108 108 105 107 30,000
2000/05/23 106 110 106 110 28,000
2000/05/22 110 110 109 109 6,000
2000/05/19 108 112 107 112 72,000
2000/05/18 108 108 107 108 34,000
2000/05/17 108 110 108 108 13,000
2000/05/16 110 110 108 109 36,000
2000/05/15 108 113 108 111 21,000
2000/05/12 108 113 108 108 28,000
2000/05/11 115 115 105 113 73,000
2000/05/10 115 115 110 115 40,000
2000/05/09 105 115 105 115 38,000
2000/05/08 105 110 105 107 26,000
2000/05/02 114 115 109 111 44,000
2000/05/01 106 116 106 114 32,000
2000/04/28 106 110 106 110 61,000
2000/04/27 113 113 108 110 37,000
2000/04/26 105 110 104 105 50,000
2000/04/25 107 110 105 110 35,000
2000/04/24 105 109 105 109 38,000
2000/04/21 110 110 102 106 146,000
2000/04/20 115 118 113 116 58,000
2000/04/19 115 115 110 110 8,000
2000/04/18 110 117 110 116 36,000
2000/04/17 110 112 106 112 46,000
2000/04/14 111 119 111 119 65,000
2000/04/13 116 117 116 117 21,000
2000/04/12 115 117 115 117 21,000
2000/04/11 117 119 115 117 14,000
2000/04/10 120 120 113 118 30,000
2000/04/07 111 120 111 113 17,000
2000/04/06 120 120 114 114 34,000
2000/04/05 120 120 115 119 79,000
2000/04/04 115 115 111 115 20,000
2000/04/03 115 115 114 115 6,000
2000/03/31 108 115 108 115 34,000
2000/03/30 115 115 111 111 27,000
2000/03/29 116 118 112 112 39,000
2000/03/28 114 115 111 114 28,000
2000/03/27 113 115 113 114 66,000
2000/03/24 113 114 105 112 486,000
2000/03/23 106 110 104 110 51,000
2000/03/22 112 112 105 105 39,000
2000/03/21 112 112 110 112 32,000
2000/03/17 114 114 110 114 66,000
2000/03/16 114 114 109 114 42,000
2000/03/15 107 113 107 113 34,000
2000/03/14 113 113 110 112 48,000
2000/03/13 110 114 109 112 16,000
2000/03/10 106 109 105 109 120,000
2000/03/09 107 109 106 106 32,000
2000/03/08 107 107 106 107 32,000
2000/03/07 106 114 106 112 29,000
2000/03/06 108 114 108 111 45,000
2000/03/03 108 110 108 108 41,000
2000/03/02 110 110 105 108 27,000
2000/03/01 105 110 103 104 72,000
2000/02/29 111 112 106 108 50,000
2000/02/28 109 113 106 106 44,000
2000/02/25 103 109 102 109 22,000
2000/02/24 108 109 102 102 46,000
2000/02/23 102 109 102 109 64,000
2000/02/22 101 103 101 102 57,000
2000/02/21 105 110 100 100 88,000
2000/02/18 115 115 105 106 73,000
2000/02/17 108 111 105 110 80,000
2000/02/16 110 110 100 103 189,000
2000/02/15 119 120 110 110 95,000
2000/02/14 123 125 119 120 125,000
2000/02/10 115 120 115 119 52,000
2000/02/09 116 120 115 115 55,000
2000/02/08 118 118 115 115 31,000
2000/02/07 117 120 117 120 14,000
2000/02/04 117 120 117 118 21,000
2000/02/03 119 119 115 117 30,000
2000/02/02 125 125 118 119 39,000
2000/02/01 126 126 112 113 36,000
2000/01/31 125 126 120 124 49,000
2000/01/28 123 126 123 123 33,000
2000/01/27 129 129 120 122 90,000
2000/01/26 125 125 122 125 26,000
2000/01/25 122 127 120 123 70,000
2000/01/24 134 140 125 127 75,000
2000/01/21 144 146 134 134 379,000
2000/01/20 120 147 116 143 388,000
2000/01/19 120 120 113 119 37,000
2000/01/18 121 121 115 118 69,000
2000/01/17 110 114 108 111 58,000
2000/01/14 114 115 106 109 37,000
2000/01/13 107 110 105 107 24,000
2000/01/12 113 114 105 108 29,000
2000/01/11 114 115 112 113 54,000
2000/01/07 103 115 103 115 35,000
2000/01/06 104 104 102 102 44,000
2000/01/05 107 107 104 104 44,000
2000/01/04 115 115 107 107 6,000

このページの先頭へ