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
2004/12/30 180 180 178 179 353,000
2004/12/29 185 185 177 180 1,620,000
2004/12/28 187 196 180 181 6,415,000
2004/12/27 172 181 171 178 3,922,000
2004/12/24 172 172 168 171 551,000
2004/12/22 169 172 167 171 578,000
2004/12/21 170 171 167 167 497,000
2004/12/20 169 170 168 170 243,000
2004/12/17 168 170 167 168 280,000
2004/12/16 169 169 166 168 518,000
2004/12/15 169 173 168 168 985,000
2004/12/14 167 168 165 168 458,000
2004/12/13 167 170 167 167 414,000
2004/12/10 167 169 166 167 685,000
2004/12/09 171 171 167 167 1,004,000
2004/12/08 173 174 170 170 1,098,000
2004/12/07 171 178 171 174 1,728,000
2004/12/06 173 173 171 171 876,000
2004/12/03 174 175 172 172 1,607,000
2004/12/02 173 176 171 175 4,571,000
2004/12/01 164 176 164 172 19,378,000
2004/11/30 170 171 161 161 5,937,000
2004/11/29 173 174 167 168 1,943,000
2004/11/26 180 181 172 174 1,082,000
2004/11/25 183 184 181 181 517,000
2004/11/24 179 187 179 186 864,000
2004/11/22 182 182 177 180 860,000
2004/11/19 185 187 184 184 822,000
2004/11/18 188 190 185 186 918,000
2004/11/17 187 189 187 189 620,000
2004/11/16 189 192 187 187 1,449,000
2004/11/15 188 189 185 189 1,452,000
2004/11/12 186 189 184 189 2,106,000
2004/11/11 190 190 185 185 4,145,000
2004/11/10 195 197 187 191 16,566,000
2004/11/09 177 196 177 194 47,165,000
2004/11/08 180 181 173 173 798,000
2004/11/05 175 176 172 176 670,000
2004/11/04 171 176 170 171 1,102,000
2004/11/02 166 169 164 167 741,000
2004/11/01 171 171 165 165 965,000
2004/10/29 174 174 170 171 467,000
2004/10/28 173 176 172 174 721,000
2004/10/27 176 178 171 171 650,000
2004/10/26 174 177 173 175 778,000
2004/10/25 175 177 173 174 759,000
2004/10/22 184 184 179 180 634,000
2004/10/21 184 191 178 179 2,146,000
2004/10/20 186 190 181 182 1,095,000
2004/10/19 187 193 184 189 1,475,000
2004/10/18 190 191 184 184 804,000
2004/10/15 187 189 182 188 1,590,000
2004/10/14 195 195 190 190 2,010,000
2004/10/13 193 207 192 194 7,384,000
2004/10/12 196 196 190 192 1,334,000
2004/10/08 187 195 186 192 3,611,000
2004/10/07 196 202 191 191 5,344,000
2004/10/06 205 208 192 196 13,675,000
2004/10/05 241 250 196 200 71,183,000
2004/10/04 162 207 162 207 63,744,000
2004/10/01 155 159 155 157 551,000
2004/09/30 155 156 153 154 240,000
2004/09/29 159 159 153 154 424,000
2004/09/28 153 157 151 155 321,000
2004/09/27 153 153 151 152 432,000
2004/09/24 155 156 153 154 449,000
2004/09/22 154 159 153 158 792,000
2004/09/21 161 161 155 155 549,000
2004/09/17 165 165 160 161 516,000
2004/09/16 164 166 162 163 459,000
2004/09/15 169 169 165 167 725,000
2004/09/14 170 170 168 169 619,000
2004/09/13 170 171 168 171 597,000
2004/09/10 170 171 166 168 1,979,000
2004/09/09 175 181 172 172 7,813,000
2004/09/08 174 175 172 173 711,000
2004/09/07 174 178 171 173 2,407,000
2004/09/06 171 176 171 176 1,106,000
2004/09/03 174 176 171 171 1,172,000
2004/09/02 170 175 170 172 1,163,000
2004/09/01 171 171 168 170 540,000
2004/08/31 172 173 168 171 486,000
2004/08/30 173 177 171 174 990,000
2004/08/27 173 173 171 173 308,000
2004/08/26 174 175 171 173 560,000
2004/08/25 171 173 170 172 294,000
2004/08/24 170 172 168 172 350,000
2004/08/23 171 171 169 170 327,000
2004/08/20 172 172 169 171 338,000
2004/08/19 173 173 170 170 471,000
2004/08/18 167 172 165 172 573,000
2004/08/17 171 171 165 167 339,000
2004/08/16 174 174 168 170 398,000
2004/08/13 173 175 172 173 465,000
2004/08/12 174 177 174 176 502,000
2004/08/11 177 177 174 176 747,000
2004/08/10 170 175 169 174 1,199,000
2004/08/09 175 177 164 168 3,174,000
2004/08/06 174 181 172 180 3,155,000
2004/08/05 172 180 172 177 3,327,000
2004/08/04 172 174 166 174 1,928,000
2004/08/03 173 176 168 173 2,195,000
2004/08/02 165 171 163 170 978,000
2004/07/30 165 167 164 167 811,000
2004/07/29 162 165 160 164 1,005,000
2004/07/28 160 162 154 161 1,334,000
2004/07/27 165 165 157 159 1,296,000
2004/07/26 165 166 161 162 1,827,000
2004/07/23 174 180 161 161 9,256,000
2004/07/22 161 164 160 164 501,000
2004/07/21 165 166 162 163 790,000
2004/07/20 166 166 162 162 485,000
2004/07/16 164 168 162 167 1,047,000
2004/07/15 161 166 159 164 1,032,000
2004/07/14 171 171 163 163 1,338,000
2004/07/13 169 172 168 170 1,565,000
2004/07/12 168 171 166 167 2,874,000
2004/07/09 159 164 158 161 2,999,000
2004/07/08 155 159 154 158 2,588,000
2004/07/07 151 153 149 153 389,000
2004/07/06 149 154 149 152 553,000
2004/07/05 152 152 149 150 500,000
2004/07/02 155 155 152 154 522,000
2004/07/01 159 159 156 157 682,000
2004/06/30 157 159 156 158 965,000
2004/06/29 156 158 155 156 865,000
2004/06/28 153 157 151 157 1,270,000
2004/06/25 150 152 150 151 256,000
2004/06/24 150 151 148 151 246,000
2004/06/23 151 153 147 148 456,000
2004/06/22 153 153 150 151 790,000
2004/06/21 155 157 154 154 1,043,000
2004/06/18 156 157 151 154 1,711,000
2004/06/17 155 156 153 155 1,002,000
2004/06/16 156 157 153 154 1,048,000
2004/06/15 157 160 154 155 3,538,000
2004/06/14 150 156 149 156 4,275,000
2004/06/11 145 150 145 147 1,828,000
2004/06/10 144 146 142 146 829,000
2004/06/09 146 147 143 145 544,000
2004/06/08 148 149 145 145 1,085,000
2004/06/07 140 154 140 145 4,751,000
2004/06/04 139 140 138 139 228,000
2004/06/03 143 145 138 139 759,000
2004/06/02 144 144 141 142 349,000
2004/06/01 140 145 139 145 753,000
2004/05/31 142 143 138 140 461,000
2004/05/28 143 143 141 142 360,000
2004/05/27 145 146 140 142 609,000
2004/05/26 146 148 143 144 774,000
2004/05/25 145 147 141 142 730,000
2004/05/24 146 149 144 144 1,428,000
2004/05/21 137 144 136 142 2,020,000
2004/05/20 129 144 129 135 1,940,000
2004/05/19 128 134 128 133 587,000
2004/05/18 117 129 117 127 618,000
2004/05/17 132 132 118 120 552,000
2004/05/14 135 136 131 132 535,000
2004/05/13 144 144 135 136 657,000
2004/05/12 134 142 133 139 983,000
2004/05/11 125 133 122 127 1,216,000
2004/05/10 141 143 126 126 1,297,000
2004/05/07 149 150 145 149 720,000
2004/05/06 165 165 154 154 371,000
2004/04/30 167 167 161 163 535,000
2004/04/28 167 169 166 168 225,000
2004/04/27 166 167 165 165 313,000
2004/04/26 170 171 164 169 379,000
2004/04/23 175 176 170 170 461,000
2004/04/22 174 179 172 175 1,010,000
2004/04/21 167 170 167 169 421,000
2004/04/20 173 175 165 171 1,073,000
2004/04/19 175 177 171 173 905,000
2004/04/16 181 182 177 180 1,086,000
2004/04/15 188 189 178 181 2,281,000
2004/04/14 175 192 174 189 5,059,000
2004/04/13 180 183 177 180 3,083,000
2004/04/12 174 179 174 177 1,302,000
2004/04/09 176 179 169 170 1,827,000
2004/04/08 173 182 171 180 2,761,000
2004/04/07 175 179 173 177 2,211,000
2004/04/06 187 187 168 178 11,701,000
2004/04/05 154 173 154 173 14,498,000
2004/04/02 149 151 146 147 5,018,000
2004/04/01 140 148 139 145 5,387,000
2004/03/31 140 141 135 139 565,000
2004/03/30 143 143 139 140 653,000
2004/03/29 137 145 137 142 1,649,000
2004/03/26 137 139 135 136 631,000
2004/03/25 140 140 135 136 1,321,000
2004/03/24 137 141 136 137 4,625,000
2004/03/23 128 135 126 135 985,000
2004/03/22 130 130 128 128 542,000
2004/03/19 131 131 128 129 553,000
2004/03/18 133 135 129 130 1,474,000
2004/03/17 132 133 127 129 1,532,000
2004/03/16 128 133 127 130 1,769,000
2004/03/15 126 128 124 128 1,016,000
2004/03/12 124 125 122 123 857,000
2004/03/11 125 128 122 127 910,000
2004/03/10 127 127 124 124 349,000
2004/03/09 127 128 126 127 471,000
2004/03/08 127 130 127 128 477,000
2004/03/05 130 130 125 128 827,000
2004/03/04 123 131 123 128 3,070,000
2004/03/03 122 126 120 123 1,019,000
2004/03/02 122 124 120 123 1,024,000
2004/03/01 117 121 117 119 648,000
2004/02/27 117 118 115 117 282,000
2004/02/26 115 117 113 117 202,000
2004/02/25 113 114 113 113 121,000
2004/02/24 116 117 113 113 214,000
2004/02/23 116 118 116 116 97,000
2004/02/20 118 119 116 116 96,000
2004/02/19 116 119 116 117 151,000
2004/02/18 118 120 117 117 166,000
2004/02/17 117 118 116 118 61,000
2004/02/16 116 118 115 116 124,000
2004/02/13 115 117 114 115 118,000
2004/02/12 118 118 113 116 110,000
2004/02/10 115 118 114 116 191,000
2004/02/09 117 118 115 115 69,000
2004/02/06 115 117 115 116 170,000
2004/02/05 112 119 112 119 336,000
2004/02/04 118 119 114 114 180,000
2004/02/03 120 120 116 117 92,000
2004/02/02 120 121 118 120 160,000
2004/01/30 116 122 116 122 166,000
2004/01/29 118 121 116 117 252,000
2004/01/28 121 122 119 121 217,000
2004/01/27 121 123 120 123 219,000
2004/01/26 124 124 121 121 134,000
2004/01/23 125 125 121 123 267,000
2004/01/22 124 126 121 123 415,000
2004/01/21 120 127 108 122 1,216,000
2004/01/20 121 122 119 121 421,000
2004/01/19 121 121 118 118 285,000
2004/01/16 118 120 117 118 166,000
2004/01/15 119 121 118 118 366,000
2004/01/14 118 118 115 117 245,000
2004/01/13 122 122 118 118 386,000
2004/01/09 117 123 116 118 1,111,000
2004/01/08 110 116 110 113 664,000
2004/01/07 112 112 108 109 327,000
2004/01/06 113 114 111 112 307,000
2004/01/05 111 111 110 111 208,000

このページの先頭へ