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
2002/12/30 47 47 43 44 74,000
2002/12/27 47 47 45 47 66,000
2002/12/26 43 45 42 45 128,000
2002/12/25 41 43 41 43 74,000
2002/12/24 42 46 41 44 96,000
2002/12/20 45 46 43 45 138,000
2002/12/19 43 45 41 45 203,000
2002/12/18 47 47 31 44 225,000
2002/12/17 49 50 47 50 63,000
2002/12/16 51 51 50 50 39,000
2002/12/13 52 53 50 50 314,000
2002/12/12 52 53 51 52 149,000
2002/12/11 50 52 50 52 137,000
2002/12/10 51 53 51 53 107,000
2002/12/09 51 52 50 51 54,000
2002/12/06 53 53 51 51 154,000
2002/12/05 52 54 51 53 136,000
2002/12/04 52 53 51 52 164,000
2002/12/03 51 55 50 53 139,000
2002/12/02 50 51 50 50 117,000
2002/11/29 46 51 46 49 301,000
2002/11/28 47 49 46 49 84,000
2002/11/27 47 49 45 46 78,000
2002/11/26 49 49 47 47 64,000
2002/11/25 48 50 48 49 73,000
2002/11/22 46 50 45 49 249,000
2002/11/21 45 45 43 43 73,000
2002/11/20 44 45 41 41 175,000
2002/11/19 41 43 41 43 77,000
2002/11/18 43 43 40 42 109,000
2002/11/15 44 46 43 45 159,000
2002/11/14 42 43 42 43 207,000
2002/11/13 43 43 41 42 191,000
2002/11/12 41 43 40 43 145,000
2002/11/11 43 46 42 42 398,000
2002/11/08 39 44 39 43 306,000
2002/11/07 42 42 39 40 258,000
2002/11/06 39 45 39 41 699,000
2002/11/05 41 41 38 38 415,000
2002/11/01 44 45 43 44 53,000
2002/10/31 46 46 44 46 87,000
2002/10/30 45 48 45 47 75,000
2002/10/29 48 48 46 48 18,000
2002/10/28 47 48 47 48 39,000
2002/10/25 46 47 46 47 58,000
2002/10/24 48 48 45 46 16,000
2002/10/23 45 49 45 48 74,000
2002/10/22 48 48 45 45 45,000
2002/10/21 50 50 45 47 122,000
2002/10/18 49 50 47 47 83,000
2002/10/17 49 50 48 49 61,000
2002/10/16 47 50 47 48 65,000
2002/10/15 47 48 44 47 74,000
2002/10/11 42 46 42 45 56,000
2002/10/10 44 45 41 42 133,000
2002/10/09 45 47 45 45 84,000
2002/10/08 45 46 44 45 107,000
2002/10/07 48 48 45 45 109,000
2002/10/04 46 50 45 50 134,000
2002/10/03 51 52 48 49 266,000
2002/10/02 52 54 52 54 47,000
2002/10/01 54 54 52 53 96,000
2002/09/30 54 55 53 53 42,000
2002/09/27 55 55 54 55 104,000
2002/09/26 55 55 53 54 110,000
2002/09/25 56 57 55 55 37,000
2002/09/24 55 56 54 56 58,000
2002/09/20 55 55 52 55 262,000
2002/09/19 56 57 54 55 135,000
2002/09/18 54 56 53 56 107,000
2002/09/17 56 58 56 56 107,000
2002/09/13 48 56 48 56 563,000
2002/09/12 57 60 57 60 111,000
2002/09/11 57 59 57 57 43,000
2002/09/10 56 59 55 56 50,000
2002/09/09 55 59 55 58 57,000
2002/09/06 55 57 54 55 47,000
2002/09/05 55 58 54 56 108,000
2002/09/04 55 55 54 54 90,000
2002/09/03 58 59 51 56 118,000
2002/09/02 60 60 58 58 85,000
2002/08/30 60 61 59 61 60,000
2002/08/29 60 61 59 59 78,000
2002/08/28 61 61 60 61 96,000
2002/08/27 63 63 61 61 102,000
2002/08/26 64 64 61 63 95,000
2002/08/23 63 64 62 62 77,000
2002/08/22 61 62 60 62 128,000
2002/08/21 60 61 60 61 60,000
2002/08/20 62 62 60 62 111,000
2002/08/19 64 64 61 62 170,000
2002/08/16 62 62 59 62 250,000
2002/08/15 61 62 60 61 130,000
2002/08/14 63 64 60 62 295,000
2002/08/13 64 67 62 62 915,000
2002/08/12 64 71 62 65 1,593,000
2002/08/09 60 69 59 62 817,000
2002/08/08 60 60 59 59 48,000
2002/08/07 62 62 58 60 262,000
2002/08/06 62 63 61 61 93,000
2002/08/05 64 64 63 63 74,000
2002/08/02 63 64 62 62 71,000
2002/08/01 65 65 63 63 52,000
2002/07/31 68 68 64 65 96,000
2002/07/30 64 70 64 68 273,000
2002/07/29 59 85 59 84 289,000
2002/07/26 62 63 60 61 60,000
2002/07/25 61 61 59 60 47,000
2002/07/24 61 61 60 60 58,000
2002/07/23 61 62 60 61 38,000
2002/07/22 62 63 60 62 54,000
2002/07/19 66 66 62 62 73,000
2002/07/18 67 67 63 63 83,000
2002/07/17 63 66 62 63 42,000
2002/07/16 65 68 60 68 94,000
2002/07/15 67 68 66 66 49,000
2002/07/12 67 69 67 67 40,000
2002/07/11 68 69 68 68 31,000
2002/07/10 69 70 68 70 19,000
2002/07/09 69 70 68 70 23,000
2002/07/08 72 72 69 69 50,000
2002/07/05 70 72 68 69 60,000
2002/07/04 72 72 70 70 52,000
2002/07/03 71 72 68 72 53,000
2002/07/02 69 70 68 70 35,000
2002/07/01 73 74 70 70 20,000
2002/06/28 70 71 68 68 32,000
2002/06/27 69 71 67 69 59,000
2002/06/26 69 71 68 68 49,000
2002/06/25 70 72 69 72 41,000
2002/06/24 68 73 67 73 22,000
2002/06/21 68 68 66 68 34,000
2002/06/20 71 71 67 69 65,000
2002/06/19 72 72 70 71 59,000
2002/06/18 75 75 71 74 45,000
2002/06/17 79 79 72 72 65,000
2002/06/14 81 81 76 76 372,000
2002/06/13 79 81 77 80 89,000
2002/06/12 79 80 79 79 70,000
2002/06/11 79 80 79 79 29,000
2002/06/10 81 81 79 80 80,000
2002/06/07 81 81 77 79 41,000
2002/06/06 83 83 78 78 133,000
2002/06/05 83 83 81 81 66,000
2002/06/04 80 80 77 78 70,000
2002/06/03 81 82 80 81 63,000
2002/05/31 82 83 80 80 27,000
2002/05/30 80 85 79 83 100,000
2002/05/29 85 85 83 84 110,000
2002/05/28 84 85 83 84 169,000
2002/05/27 79 83 79 81 142,000
2002/05/24 80 80 78 80 80,000
2002/05/23 77 80 77 80 98,000
2002/05/22 76 79 76 76 89,000
2002/05/21 79 79 77 79 81,000
2002/05/20 76 80 75 78 281,000
2002/05/17 70 73 68 70 98,000
2002/05/16 67 70 67 70 55,000
2002/05/15 70 70 66 66 66,000
2002/05/14 70 70 66 69 66,000
2002/05/13 69 71 69 69 11,000
2002/05/10 70 71 69 69 45,000
2002/05/09 71 71 70 70 7,000
2002/05/08 70 70 70 70 16,000
2002/05/07 69 70 69 69 34,000
2002/05/02 73 73 70 70 38,000
2002/05/01 71 73 70 70 51,000
2002/04/30 74 74 71 71 39,000
2002/04/26 73 74 72 72 98,000
2002/04/25 74 74 73 73 25,000
2002/04/24 75 75 73 74 54,000
2002/04/23 75 76 74 75 44,000
2002/04/22 76 76 75 76 20,000
2002/04/19 77 77 75 76 43,000
2002/04/18 76 76 74 76 42,000
2002/04/17 77 77 74 76 28,000
2002/04/16 76 77 74 76 52,000
2002/04/15 76 77 74 77 56,000
2002/04/12 76 77 75 77 22,000
2002/04/11 80 80 77 77 38,000
2002/04/10 78 80 76 80 49,000
2002/04/09 81 81 78 78 41,000
2002/04/08 80 81 79 79 35,000
2002/04/05 74 80 74 78 37,000
2002/04/04 74 78 74 75 39,000
2002/04/03 74 76 74 75 26,000
2002/04/02 77 79 73 74 46,000
2002/04/01 72 85 70 72 109,000
2002/03/29 76 78 74 74 37,000
2002/03/28 81 82 75 75 56,000
2002/03/27 77 82 77 82 57,000
2002/03/26 76 78 75 77 45,000
2002/03/25 79 80 75 76 46,000
2002/03/22 78 79 77 79 55,000
2002/03/20 79 79 75 79 363,000
2002/03/19 76 79 75 79 66,000
2002/03/18 76 76 74 74 42,000
2002/03/15 74 76 73 76 100,000
2002/03/14 82 82 72 73 179,000
2002/03/13 77 83 77 83 134,000
2002/03/12 80 80 76 76 49,000
2002/03/11 77 80 74 80 65,000
2002/03/08 80 80 74 74 334,000
2002/03/07 79 79 74 77 27,000
2002/03/06 79 80 75 77 116,000
2002/03/05 77 80 75 80 116,000
2002/03/04 70 73 70 73 117,000
2002/03/01 66 69 65 69 75,000
2002/02/28 66 68 63 63 75,000
2002/02/27 62 66 61 66 99,000
2002/02/26 63 63 58 62 104,000
2002/02/25 63 65 62 62 15,000
2002/02/22 65 65 62 65 585,000
2002/02/21 62 65 59 65 37,000
2002/02/20 65 65 63 63 54,000
2002/02/19 64 65 61 65 45,000
2002/02/18 62 65 62 65 15,000
2002/02/15 64 64 61 62 34,000
2002/02/14 64 66 64 64 66,000
2002/02/13 61 64 61 64 62,000
2002/02/12 60 61 57 61 84,000
2002/02/08 59 59 54 57 85,000
2002/02/07 55 56 51 55 41,000
2002/02/06 57 57 56 56 32,000
2002/02/05 61 61 57 58 32,000
2002/02/04 60 61 59 61 44,000
2002/02/01 61 61 60 60 31,000
2002/01/31 62 63 61 61 47,000
2002/01/30 61 62 61 62 38,000
2002/01/29 63 63 61 61 40,000
2002/01/28 63 64 63 64 36,000
2002/01/25 63 64 62 62 31,000
2002/01/24 60 66 60 64 44,000
2002/01/23 60 66 59 64 54,000
2002/01/22 67 69 63 63 45,000
2002/01/21 63 66 62 66 51,000
2002/01/18 62 63 60 63 77,000
2002/01/17 59 60 57 60 23,000
2002/01/16 57 60 57 60 18,000
2002/01/15 62 62 57 57 58,000
2002/01/11 65 65 61 63 138,000
2002/01/10 63 63 60 60 38,000
2002/01/09 63 63 61 62 68,000
2002/01/08 66 66 60 61 51,000
2002/01/07 63 63 62 62 21,000
2002/01/04 66 66 65 66 37,000

このページの先頭へ