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
2007/12/28 116 116 114 115 405,000
2007/12/27 119 119 116 117 570,000
2007/12/26 112 120 112 118 1,385,000
2007/12/25 113 114 111 111 471,000
2007/12/21 110 111 109 111 832,000
2007/12/20 112 112 107 110 802,000
2007/12/19 115 116 112 112 457,000
2007/12/18 112 115 112 114 341,000
2007/12/17 113 116 112 112 471,000
2007/12/14 119 120 115 115 938,000
2007/12/13 122 123 119 119 752,000
2007/12/12 118 121 118 121 660,000
2007/12/11 119 121 119 119 694,000
2007/12/10 119 120 118 119 443,000
2007/12/07 120 121 118 120 666,000
2007/12/06 119 119 116 119 516,000
2007/12/05 117 118 115 118 533,000
2007/12/04 119 122 117 117 595,000
2007/12/03 121 123 119 119 723,000
2007/11/30 119 121 118 118 881,000
2007/11/29 121 121 118 119 601,000
2007/11/28 120 121 116 117 665,000
2007/11/27 114 119 112 118 851,000
2007/11/26 120 120 114 115 973,000
2007/11/22 107 111 107 111 853,000
2007/11/21 114 116 109 110 860,000
2007/11/20 109 114 107 113 1,245,000
2007/11/19 116 119 112 112 783,000
2007/11/16 117 118 115 116 385,000
2007/11/15 120 123 118 119 611,000
2007/11/14 118 120 117 120 602,000
2007/11/13 110 116 110 115 990,000
2007/11/12 114 114 110 112 1,158,000
2007/11/09 119 121 115 116 1,282,000
2007/11/08 119 122 118 120 927,000
2007/11/07 128 129 124 124 738,000
2007/11/06 126 129 125 126 568,000
2007/11/05 133 133 127 127 1,134,000
2007/11/02 129 133 128 131 930,000
2007/11/01 139 139 134 136 975,000
2007/10/31 140 141 133 139 1,698,000
2007/10/30 137 141 135 141 2,264,000
2007/10/29 131 135 131 135 1,022,000
2007/10/26 128 130 127 128 464,000
2007/10/25 131 132 127 127 594,000
2007/10/24 130 133 130 131 431,000
2007/10/23 130 132 129 129 662,000
2007/10/22 125 129 121 127 974,000
2007/10/19 134 135 131 132 418,000
2007/10/18 128 135 128 135 623,000
2007/10/17 132 134 128 129 1,079,000
2007/10/16 136 138 134 136 821,000
2007/10/15 143 143 137 140 848,000
2007/10/12 143 144 140 141 748,000
2007/10/11 141 144 138 142 1,625,000
2007/10/10 141 143 139 140 1,099,000
2007/10/09 139 140 137 139 1,036,000
2007/10/05 138 139 132 135 1,315,000
2007/10/04 136 141 136 138 1,277,000
2007/10/03 132 139 130 138 1,407,000
2007/10/02 129 132 128 130 980,000
2007/10/01 131 131 125 126 828,000
2007/09/28 133 134 127 129 1,345,000
2007/09/27 124 132 123 130 2,138,000
2007/09/26 115 120 114 119 1,205,000
2007/09/25 111 114 108 113 956,000
2007/09/21 114 114 110 111 615,000
2007/09/20 118 118 114 115 577,000
2007/09/19 116 116 112 116 837,000
2007/09/18 116 116 111 111 711,000
2007/09/14 116 118 112 115 1,484,000
2007/09/13 107 111 105 111 4,245,000
2007/09/12 117 118 110 111 1,808,000
2007/09/11 119 119 113 116 3,148,000
2007/09/10 121 121 116 118 1,801,000
2007/09/07 128 129 126 127 1,840,000
2007/09/06 127 128 125 127 1,353,000
2007/09/05 130 135 129 130 2,281,000
2007/09/04 131 131 128 129 797,000
2007/09/03 130 132 129 131 857,000
2007/08/31 125 129 124 129 1,220,000
2007/08/30 129 130 123 126 1,664,000
2007/08/29 126 128 124 128 1,143,000
2007/08/28 135 135 130 132 1,193,000
2007/08/27 137 138 135 136 877,000
2007/08/24 138 139 133 134 1,433,000
2007/08/23 132 136 131 136 1,021,000
2007/08/22 133 135 130 130 692,000
2007/08/21 134 136 131 134 771,000
2007/08/20 139 139 130 130 1,172,000
2007/08/17 137 137 124 124 1,497,000
2007/08/16 141 141 134 137 1,314,000
2007/08/15 141 145 141 141 618,000
2007/08/14 145 145 142 143 618,000
2007/08/13 143 147 143 145 1,170,000
2007/08/10 141 143 138 141 1,912,000
2007/08/09 149 158 145 145 3,420,000
2007/08/08 151 152 141 144 3,603,000
2007/08/07 166 167 150 150 1,738,000
2007/08/06 171 171 165 165 877,000
2007/08/03 173 174 172 173 632,000
2007/08/02 181 182 170 172 1,560,000
2007/08/01 181 184 179 180 346,000
2007/07/31 181 184 181 184 347,000
2007/07/30 175 180 175 178 677,000
2007/07/27 178 181 175 177 701,000
2007/07/26 186 187 182 182 299,000
2007/07/25 186 188 185 185 416,000
2007/07/24 188 190 186 188 224,000
2007/07/23 193 193 188 189 352,000
2007/07/20 196 196 193 194 201,000
2007/07/19 195 198 194 196 384,000
2007/07/18 196 197 194 194 198,000
2007/07/17 194 196 194 194 169,000
2007/07/13 196 196 194 194 182,000
2007/07/12 195 197 193 194 360,000
2007/07/11 194 197 194 194 390,000
2007/07/10 199 200 198 199 149,000
2007/07/09 198 199 198 199 177,000
2007/07/06 199 200 197 198 319,000
2007/07/05 197 203 197 199 792,000
2007/07/04 198 200 198 198 150,000
2007/07/03 200 201 198 199 273,000
2007/07/02 199 200 197 199 342,000
2007/06/29 201 202 199 200 494,000
2007/06/28 196 201 196 201 546,000
2007/06/27 198 198 195 196 409,000
2007/06/26 197 199 196 198 235,000
2007/06/25 201 202 197 197 456,000
2007/06/22 203 203 200 203 392,000
2007/06/21 201 203 201 203 174,000
2007/06/20 201 204 201 203 524,000
2007/06/19 202 203 201 202 167,000
2007/06/18 204 204 201 203 342,000
2007/06/15 200 202 199 202 431,000
2007/06/14 200 201 198 200 426,000
2007/06/13 196 198 194 198 528,000
2007/06/12 203 203 195 197 817,000
2007/06/11 208 208 200 201 752,000
2007/06/08 200 200 197 199 1,056,000
2007/06/07 207 207 203 204 842,000
2007/06/06 200 211 200 207 2,343,000
2007/06/05 195 198 194 197 314,000
2007/06/04 198 200 195 195 574,000
2007/06/01 193 199 192 196 1,029,000
2007/05/31 193 193 191 192 146,000
2007/05/30 189 193 189 191 635,000
2007/05/29 188 190 186 187 293,000
2007/05/28 190 191 188 189 300,000
2007/05/25 193 193 188 188 514,000
2007/05/24 194 195 191 193 375,000
2007/05/23 205 207 195 196 1,508,000
2007/05/22 184 186 183 186 458,000
2007/05/21 185 187 183 186 209,000
2007/05/18 187 187 179 181 754,000
2007/05/17 189 190 186 186 377,000
2007/05/16 195 196 187 188 654,000
2007/05/15 198 200 196 196 334,000
2007/05/14 200 202 198 198 466,000
2007/05/11 199 201 197 199 574,000
2007/05/10 206 207 197 197 876,000
2007/05/09 206 208 205 208 317,000
2007/05/08 208 208 205 206 375,000
2007/05/07 206 210 206 209 399,000
2007/05/02 202 203 201 202 446,000
2007/05/01 210 210 201 202 827,000
2007/04/27 214 217 209 212 704,000
2007/04/26 213 214 210 212 368,000
2007/04/25 212 213 209 210 209,000
2007/04/24 208 212 208 210 362,000
2007/04/23 218 222 211 212 1,053,000
2007/04/20 214 216 213 213 290,000
2007/04/19 216 217 213 214 234,000
2007/04/18 215 219 215 218 313,000
2007/04/17 220 221 214 216 610,000
2007/04/16 222 222 219 219 741,000
2007/04/13 223 224 219 219 333,000
2007/04/12 223 224 222 223 188,000
2007/04/11 225 225 222 223 289,000
2007/04/10 224 228 224 225 529,000
2007/04/09 222 224 222 223 295,000
2007/04/06 223 225 221 222 277,000
2007/04/05 223 224 221 222 260,000
2007/04/04 221 226 221 225 690,000
2007/04/03 220 220 216 218 505,000
2007/04/02 228 228 219 220 919,000
2007/03/30 229 230 228 229 249,000
2007/03/29 225 232 222 230 816,000
2007/03/28 231 235 230 232 743,000
2007/03/27 233 235 233 233 530,000
2007/03/26 234 234 231 233 769,000
2007/03/23 239 242 232 234 957,000
2007/03/22 235 239 233 238 1,273,000
2007/03/20 232 232 230 231 423,000
2007/03/19 228 232 226 229 472,000
2007/03/16 232 233 229 231 738,000
2007/03/15 234 236 231 232 676,000
2007/03/14 231 234 228 229 1,507,000
2007/03/13 242 246 240 241 1,975,000
2007/03/12 235 237 234 237 680,000
2007/03/09 232 236 231 232 907,000
2007/03/08 224 232 224 232 693,000
2007/03/07 231 234 223 224 1,040,000
2007/03/06 212 225 212 223 930,000
2007/03/05 220 222 212 213 978,000
2007/03/02 225 229 224 227 590,000
2007/03/01 233 233 220 227 1,168,000
2007/02/28 213 231 210 229 2,010,000
2007/02/27 248 249 240 243 1,392,000
2007/02/26 245 250 242 247 2,149,000
2007/02/23 234 241 231 240 1,998,000
2007/02/22 236 237 229 233 1,620,000
2007/02/21 225 234 223 234 3,066,000
2007/02/20 222 223 220 223 442,000
2007/02/19 220 224 220 223 421,000
2007/02/16 222 222 218 220 669,000
2007/02/15 224 225 219 221 873,000
2007/02/14 222 228 221 224 3,350,000
2007/02/13 213 218 212 217 1,320,000
2007/02/09 214 214 211 212 442,000
2007/02/08 213 214 211 211 325,000
2007/02/07 215 217 213 214 999,000
2007/02/06 210 212 210 211 288,000
2007/02/05 213 213 210 210 326,000
2007/02/02 213 215 212 214 458,000
2007/02/01 214 216 212 214 887,000
2007/01/31 212 214 210 211 852,000
2007/01/30 218 218 209 209 1,403,000
2007/01/29 213 214 212 214 724,000
2007/01/26 207 211 207 211 796,000
2007/01/25 214 214 206 207 1,080,000
2007/01/24 215 217 211 213 1,291,000
2007/01/23 204 216 204 215 2,666,000
2007/01/22 205 206 203 204 681,000
2007/01/19 201 206 200 204 1,042,000
2007/01/18 193 201 193 201 1,129,000
2007/01/17 195 195 192 193 277,000
2007/01/16 195 196 194 196 252,000
2007/01/15 194 195 193 194 226,000
2007/01/12 188 192 188 192 311,000
2007/01/11 189 192 187 187 388,000
2007/01/10 193 193 187 189 412,000
2007/01/09 190 193 190 192 241,000
2007/01/05 194 196 192 192 198,000
2007/01/04 195 196 194 194 149,000

このページの先頭へ