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 |
---|---|---|---|---|---|
2001/12/28 | 61 | 66 | 61 | 66 | 20,000 |
2001/12/27 | 60 | 63 | 60 | 63 | 19,000 |
2001/12/26 | 64 | 64 | 60 | 62 | 56,000 |
2001/12/25 | 61 | 64 | 57 | 63 | 58,000 |
2001/12/21 | 66 | 66 | 44 | 60 | 189,000 |
2001/12/20 | 60 | 70 | 55 | 68 | 227,000 |
2001/12/19 | 51 | 52 | 42 | 50 | 260,000 |
2001/12/18 | 61 | 61 | 55 | 60 | 109,000 |
2001/12/17 | 70 | 71 | 64 | 64 | 70,000 |
2001/12/14 | 70 | 73 | 70 | 71 | 262,000 |
2001/12/13 | 75 | 78 | 74 | 75 | 77,000 |
2001/12/12 | 76 | 82 | 76 | 82 | 35,000 |
2001/12/11 | 78 | 79 | 70 | 75 | 70,000 |
2001/12/10 | 78 | 83 | 78 | 80 | 68,000 |
2001/12/07 | 94 | 94 | 88 | 88 | 108,000 |
2001/12/06 | 90 | 95 | 90 | 93 | 73,000 |
2001/12/05 | 85 | 89 | 85 | 89 | 44,000 |
2001/12/04 | 86 | 90 | 84 | 90 | 58,000 |
2001/12/03 | 88 | 88 | 86 | 86 | 34,000 |
2001/11/30 | 87 | 89 | 86 | 86 | 15,000 |
2001/11/29 | 86 | 90 | 86 | 90 | 22,000 |
2001/11/28 | 87 | 91 | 86 | 89 | 52,000 |
2001/11/27 | 97 | 97 | 94 | 96 | 33,000 |
2001/11/26 | 90 | 92 | 89 | 92 | 38,000 |
2001/11/22 | 90 | 90 | 88 | 89 | 16,000 |
2001/11/21 | 88 | 91 | 88 | 91 | 29,000 |
2001/11/20 | 91 | 91 | 88 | 88 | 46,000 |
2001/11/19 | 86 | 91 | 86 | 88 | 35,000 |
2001/11/16 | 92 | 92 | 89 | 90 | 23,000 |
2001/11/15 | 90 | 92 | 88 | 92 | 58,000 |
2001/11/14 | 93 | 93 | 92 | 93 | 27,000 |
2001/11/13 | 90 | 93 | 90 | 93 | 22,000 |
2001/11/12 | 94 | 94 | 90 | 93 | 12,000 |
2001/11/09 | 95 | 97 | 93 | 93 | 44,000 |
2001/11/08 | 99 | 99 | 97 | 99 | 17,000 |
2001/11/07 | 100 | 102 | 98 | 98 | 42,000 |
2001/11/06 | 100 | 100 | 97 | 98 | 36,000 |
2001/11/05 | 101 | 101 | 95 | 100 | 37,000 |
2001/11/02 | 97 | 100 | 96 | 96 | 98,000 |
2001/11/01 | 102 | 102 | 94 | 95 | 49,000 |
2001/10/31 | 94 | 103 | 94 | 102 | 91,000 |
2001/10/30 | 97 | 98 | 97 | 98 | 33,000 |
2001/10/29 | 103 | 104 | 102 | 102 | 24,000 |
2001/10/26 | 103 | 104 | 98 | 104 | 81,000 |
2001/10/25 | 96 | 103 | 96 | 103 | 79,000 |
2001/10/24 | 97 | 98 | 95 | 95 | 46,000 |
2001/10/23 | 96 | 98 | 94 | 98 | 42,000 |
2001/10/22 | 97 | 97 | 94 | 95 | 22,000 |
2001/10/19 | 97 | 97 | 94 | 94 | 31,000 |
2001/10/18 | 93 | 97 | 93 | 94 | 16,000 |
2001/10/17 | 97 | 97 | 93 | 97 | 17,000 |
2001/10/16 | 92 | 98 | 92 | 98 | 35,000 |
2001/10/15 | 93 | 96 | 91 | 93 | 23,000 |
2001/10/12 | 96 | 97 | 92 | 97 | 91,000 |
2001/10/11 | 87 | 94 | 87 | 94 | 38,000 |
2001/10/10 | 85 | 88 | 85 | 87 | 47,000 |
2001/10/09 | 85 | 89 | 85 | 88 | 56,000 |
2001/10/05 | 90 | 94 | 90 | 90 | 27,000 |
2001/10/04 | 95 | 95 | 88 | 94 | 120,000 |
2001/10/03 | 96 | 97 | 93 | 94 | 61,000 |
2001/10/02 | 90 | 93 | 90 | 93 | 55,000 |
2001/10/01 | 89 | 89 | 85 | 88 | 45,000 |
2001/09/28 | 89 | 90 | 84 | 85 | 50,000 |
2001/09/27 | 83 | 89 | 83 | 89 | 42,000 |
2001/09/26 | 90 | 90 | 83 | 88 | 31,000 |
2001/09/25 | 87 | 87 | 84 | 86 | 16,000 |
2001/09/21 | 82 | 87 | 82 | 87 | 331,000 |
2001/09/20 | 88 | 88 | 83 | 88 | 54,000 |
2001/09/19 | 84 | 87 | 83 | 83 | 27,000 |
2001/09/18 | 82 | 86 | 82 | 83 | 62,000 |
2001/09/17 | 91 | 91 | 80 | 82 | 40,000 |
2001/09/14 | 91 | 91 | 84 | 91 | 116,000 |
2001/09/13 | 83 | 85 | 80 | 82 | 66,000 |
2001/09/12 | 81 | 83 | 77 | 79 | 100,000 |
2001/09/11 | 89 | 91 | 86 | 91 | 34,000 |
2001/09/10 | 88 | 91 | 88 | 91 | 44,000 |
2001/09/07 | 90 | 91 | 88 | 91 | 39,000 |
2001/09/06 | 90 | 92 | 90 | 92 | 24,000 |
2001/09/05 | 93 | 93 | 90 | 91 | 46,000 |
2001/09/04 | 94 | 98 | 93 | 95 | 34,000 |
2001/09/03 | 99 | 102 | 98 | 99 | 24,000 |
2001/08/31 | 98 | 103 | 98 | 98 | 54,000 |
2001/08/30 | 100 | 105 | 100 | 105 | 33,000 |
2001/08/29 | 103 | 106 | 103 | 104 | 16,000 |
2001/08/28 | 104 | 108 | 101 | 108 | 40,000 |
2001/08/27 | 107 | 107 | 102 | 103 | 43,000 |
2001/08/24 | 102 | 111 | 102 | 107 | 188,000 |
2001/08/23 | 100 | 102 | 99 | 102 | 618,000 |
2001/08/22 | 98 | 100 | 98 | 99 | 9,000 |
2001/08/21 | 101 | 101 | 98 | 101 | 12,000 |
2001/08/20 | 102 | 102 | 99 | 101 | 35,000 |
2001/08/17 | 104 | 104 | 97 | 99 | 48,000 |
2001/08/16 | 96 | 104 | 96 | 102 | 60,000 |
2001/08/15 | 98 | 98 | 97 | 97 | 15,000 |
2001/08/14 | 101 | 101 | 98 | 98 | 26,000 |
2001/08/13 | 98 | 100 | 97 | 100 | 9,000 |
2001/08/10 | 98 | 104 | 98 | 104 | 48,000 |
2001/08/09 | 98 | 98 | 98 | 98 | 12,000 |
2001/08/08 | 98 | 99 | 98 | 99 | 11,000 |
2001/08/07 | 98 | 100 | 96 | 98 | 41,000 |
2001/08/06 | 101 | 101 | 99 | 100 | 12,000 |
2001/08/03 | 100 | 101 | 98 | 98 | 21,000 |
2001/08/02 | 102 | 102 | 97 | 97 | 40,000 |
2001/08/01 | 96 | 100 | 96 | 100 | 25,000 |
2001/07/31 | 97 | 99 | 95 | 95 | 46,000 |
2001/07/30 | 100 | 102 | 97 | 97 | 26,000 |
2001/07/27 | 100 | 102 | 100 | 101 | 31,000 |
2001/07/26 | 97 | 102 | 97 | 100 | 33,000 |
2001/07/25 | 100 | 105 | 97 | 105 | 36,000 |
2001/07/24 | 99 | 102 | 99 | 102 | 27,000 |
2001/07/23 | 102 | 103 | 100 | 101 | 72,000 |
2001/07/19 | 110 | 110 | 105 | 109 | 99,000 |
2001/07/18 | 104 | 108 | 103 | 108 | 102,000 |
2001/07/17 | 103 | 108 | 100 | 108 | 12,000 |
2001/07/16 | 104 | 109 | 103 | 105 | 33,000 |
2001/07/13 | 106 | 107 | 100 | 102 | 8,000 |
2001/07/12 | 101 | 107 | 100 | 106 | 22,000 |
2001/07/11 | 99 | 100 | 99 | 99 | 32,000 |
2001/07/10 | 99 | 101 | 99 | 101 | 21,000 |
2001/07/09 | 104 | 104 | 99 | 103 | 49,000 |
2001/07/06 | 109 | 110 | 107 | 107 | 22,000 |
2001/07/05 | 108 | 110 | 108 | 109 | 37,000 |
2001/07/04 | 108 | 108 | 108 | 108 | 21,000 |
2001/07/03 | 110 | 110 | 109 | 110 | 26,000 |
2001/07/02 | 111 | 115 | 108 | 109 | 51,000 |
2001/06/29 | 111 | 115 | 111 | 114 | 48,000 |
2001/06/28 | 111 | 116 | 110 | 113 | 35,000 |
2001/06/27 | 113 | 113 | 111 | 111 | 33,000 |
2001/06/26 | 114 | 114 | 108 | 113 | 72,000 |
2001/06/25 | 113 | 113 | 110 | 110 | 93,000 |
2001/06/22 | 109 | 112 | 105 | 112 | 89,000 |
2001/06/21 | 106 | 110 | 105 | 107 | 42,000 |
2001/06/20 | 109 | 109 | 105 | 106 | 70,000 |
2001/06/19 | 111 | 112 | 108 | 109 | 72,000 |
2001/06/18 | 111 | 111 | 110 | 111 | 20,000 |
2001/06/15 | 111 | 112 | 111 | 111 | 29,000 |
2001/06/14 | 111 | 113 | 110 | 113 | 39,000 |
2001/06/13 | 113 | 113 | 110 | 111 | 62,000 |
2001/06/12 | 117 | 117 | 112 | 113 | 42,000 |
2001/06/11 | 116 | 117 | 115 | 117 | 57,000 |
2001/06/08 | 117 | 117 | 114 | 116 | 266,000 |
2001/06/07 | 114 | 115 | 114 | 115 | 26,000 |
2001/06/06 | 114 | 115 | 112 | 112 | 15,000 |
2001/06/05 | 112 | 113 | 110 | 112 | 19,000 |
2001/06/04 | 110 | 112 | 110 | 112 | 28,000 |
2001/06/01 | 111 | 111 | 110 | 110 | 14,000 |
2001/05/31 | 111 | 114 | 110 | 112 | 33,000 |
2001/05/30 | 113 | 114 | 110 | 113 | 69,000 |
2001/05/29 | 115 | 115 | 113 | 113 | 21,000 |
2001/05/28 | 113 | 116 | 113 | 114 | 22,000 |
2001/05/25 | 115 | 116 | 113 | 115 | 37,000 |
2001/05/24 | 116 | 119 | 113 | 115 | 94,000 |
2001/05/23 | 112 | 116 | 112 | 116 | 27,000 |
2001/05/22 | 116 | 116 | 113 | 113 | 37,000 |
2001/05/21 | 111 | 116 | 111 | 112 | 58,000 |
2001/05/18 | 115 | 118 | 113 | 118 | 68,000 |
2001/05/17 | 114 | 115 | 112 | 115 | 41,000 |
2001/05/16 | 113 | 114 | 112 | 112 | 47,000 |
2001/05/15 | 111 | 114 | 110 | 114 | 39,000 |
2001/05/14 | 111 | 113 | 110 | 111 | 30,000 |
2001/05/11 | 113 | 113 | 111 | 112 | 35,000 |
2001/05/10 | 112 | 116 | 111 | 115 | 15,000 |
2001/05/09 | 114 | 114 | 111 | 111 | 30,000 |
2001/05/08 | 117 | 118 | 114 | 116 | 35,000 |
2001/05/07 | 119 | 119 | 116 | 118 | 51,000 |
2001/05/02 | 116 | 119 | 115 | 119 | 123,000 |
2001/05/01 | 119 | 119 | 117 | 119 | 60,000 |
2001/04/27 | 119 | 120 | 115 | 115 | 127,000 |
2001/04/26 | 119 | 122 | 117 | 118 | 161,000 |
2001/04/25 | 116 | 119 | 115 | 115 | 94,000 |
2001/04/24 | 113 | 115 | 111 | 115 | 52,000 |
2001/04/23 | 112 | 117 | 112 | 113 | 46,000 |
2001/04/20 | 118 | 118 | 114 | 115 | 67,000 |
2001/04/19 | 113 | 117 | 113 | 115 | 37,000 |
2001/04/18 | 117 | 117 | 115 | 117 | 68,000 |
2001/04/17 | 113 | 118 | 113 | 116 | 50,000 |
2001/04/16 | 120 | 122 | 116 | 119 | 73,000 |
2001/04/13 | 116 | 122 | 115 | 119 | 118,000 |
2001/04/12 | 120 | 120 | 113 | 113 | 19,000 |
2001/04/11 | 113 | 114 | 110 | 110 | 156,000 |
2001/04/10 | 117 | 117 | 112 | 116 | 79,000 |
2001/04/09 | 117 | 119 | 115 | 116 | 62,000 |
2001/04/06 | 126 | 126 | 117 | 119 | 320,000 |
2001/04/05 | 135 | 135 | 121 | 121 | 517,000 |
2001/04/04 | 117 | 138 | 115 | 128 | 1,652,000 |
2001/04/03 | 118 | 119 | 114 | 118 | 286,000 |
2001/04/02 | 116 | 120 | 111 | 115 | 626,000 |
2001/03/30 | 99 | 120 | 99 | 111 | 715,000 |
2001/03/29 | 96 | 99 | 95 | 98 | 66,000 |
2001/03/28 | 100 | 100 | 95 | 96 | 47,000 |
2001/03/27 | 100 | 100 | 95 | 95 | 69,000 |
2001/03/26 | 91 | 100 | 91 | 100 | 425,000 |
2001/03/23 | 95 | 95 | 91 | 95 | 37,000 |
2001/03/22 | 93 | 98 | 92 | 95 | 38,000 |
2001/03/21 | 92 | 98 | 90 | 98 | 57,000 |
2001/03/19 | 93 | 95 | 89 | 92 | 50,000 |
2001/03/16 | 90 | 91 | 88 | 88 | 24,000 |
2001/03/15 | 88 | 95 | 88 | 88 | 37,000 |
2001/03/14 | 88 | 98 | 87 | 90 | 64,000 |
2001/03/13 | 90 | 90 | 88 | 88 | 18,000 |
2001/03/12 | 94 | 94 | 90 | 90 | 15,000 |
2001/03/09 | 100 | 100 | 92 | 94 | 153,000 |
2001/03/08 | 90 | 90 | 90 | 90 | 20,000 |
2001/03/07 | 89 | 90 | 87 | 87 | 31,000 |
2001/03/06 | 87 | 89 | 86 | 88 | 47,000 |
2001/03/05 | 90 | 90 | 84 | 87 | 95,000 |
2001/03/02 | 91 | 92 | 89 | 89 | 67,000 |
2001/03/01 | 90 | 93 | 90 | 93 | 28,000 |
2001/02/28 | 95 | 98 | 92 | 92 | 66,000 |
2001/02/27 | 96 | 98 | 95 | 98 | 16,000 |
2001/02/26 | 98 | 98 | 96 | 96 | 40,000 |
2001/02/23 | 88 | 96 | 88 | 95 | 610,000 |
2001/02/22 | 89 | 100 | 88 | 88 | 69,000 |
2001/02/21 | 89 | 90 | 87 | 90 | 50,000 |
2001/02/20 | 90 | 90 | 88 | 89 | 67,000 |
2001/02/19 | 90 | 90 | 90 | 90 | 10,000 |
2001/02/16 | 90 | 90 | 88 | 88 | 48,000 |
2001/02/15 | 91 | 92 | 90 | 90 | 38,000 |
2001/02/14 | 88 | 91 | 88 | 91 | 32,000 |
2001/02/13 | 90 | 90 | 88 | 89 | 23,000 |
2001/02/09 | 87 | 89 | 87 | 88 | 20,000 |
2001/02/08 | 88 | 88 | 87 | 87 | 22,000 |
2001/02/07 | 89 | 89 | 87 | 87 | 28,000 |
2001/02/06 | 88 | 88 | 87 | 87 | 7,000 |
2001/02/05 | 87 | 87 | 87 | 87 | 23,000 |
2001/02/02 | 90 | 91 | 88 | 89 | 21,000 |
2001/02/01 | 90 | 90 | 89 | 90 | 34,000 |
2001/01/31 | 89 | 90 | 88 | 89 | 86,000 |
2001/01/30 | 90 | 91 | 89 | 89 | 30,000 |
2001/01/29 | 88 | 92 | 88 | 89 | 48,000 |
2001/01/26 | 93 | 93 | 88 | 89 | 30,000 |
2001/01/25 | 91 | 93 | 90 | 93 | 15,000 |
2001/01/24 | 95 | 95 | 90 | 91 | 32,000 |
2001/01/23 | 92 | 93 | 89 | 93 | 15,000 |
2001/01/22 | 90 | 93 | 89 | 90 | 16,000 |
2001/01/19 | 92 | 94 | 87 | 88 | 101,000 |
2001/01/18 | 89 | 92 | 87 | 92 | 53,000 |
2001/01/17 | 91 | 92 | 88 | 92 | 20,000 |
2001/01/16 | 91 | 92 | 87 | 92 | 33,000 |
2001/01/15 | 91 | 92 | 86 | 86 | 33,000 |
2001/01/12 | 86 | 93 | 86 | 91 | 50,000 |
2001/01/11 | 94 | 95 | 89 | 89 | 55,000 |
2001/01/10 | 91 | 95 | 91 | 94 | 16,000 |
2001/01/09 | 93 | 94 | 89 | 91 | 15,000 |
2001/01/05 | 95 | 97 | 93 | 94 | 33,000 |
2001/01/04 | 90 | 100 | 90 | 100 | 125,000 |