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
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

このページの先頭へ