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
2009/12/30 104 104 102 103 378,000
2009/12/29 101 105 100 104 808,000
2009/12/28 100 102 100 100 568,000
2009/12/25 101 102 100 102 817,000
2009/12/24 96 103 95 102 1,820,000
2009/12/22 96 96 94 96 287,000
2009/12/21 97 97 95 96 265,000
2009/12/18 97 97 95 97 246,000
2009/12/17 97 98 95 97 426,000
2009/12/16 95 96 95 96 218,000
2009/12/15 95 95 93 94 323,000
2009/12/14 96 97 93 95 545,000
2009/12/11 94 96 93 95 596,000
2009/12/10 95 96 93 94 636,000
2009/12/09 97 98 95 95 450,000
2009/12/08 97 99 96 98 657,000
2009/12/07 101 101 96 99 1,153,000
2009/12/04 99 102 97 100 1,754,000
2009/12/03 95 100 94 99 1,374,000
2009/12/02 95 96 93 94 399,000
2009/12/01 91 95 91 95 871,000
2009/11/30 88 91 88 91 534,000
2009/11/27 89 89 87 87 502,000
2009/11/26 89 91 88 90 727,000
2009/11/25 86 89 86 89 390,000
2009/11/24 90 90 86 86 673,000
2009/11/20 87 90 86 89 1,396,000
2009/11/19 91 91 86 89 1,012,000
2009/11/18 92 93 90 91 1,207,000
2009/11/17 97 97 90 91 983,000
2009/11/16 100 100 96 96 586,000
2009/11/13 100 101 99 101 449,000
2009/11/12 104 105 100 101 829,000
2009/11/11 101 105 100 104 690,000
2009/11/10 99 100 99 99 291,000
2009/11/09 101 101 99 99 220,000
2009/11/06 103 103 101 101 299,000
2009/11/05 105 105 101 103 403,000
2009/11/04 103 105 103 104 234,000
2009/11/02 103 104 102 104 571,000
2009/10/30 108 108 105 106 562,000
2009/10/29 103 108 100 108 1,460,000
2009/10/28 107 108 104 104 769,000
2009/10/27 110 111 107 108 1,696,000
2009/10/26 109 111 107 110 902,000
2009/10/23 110 111 108 109 1,188,000
2009/10/22 107 112 105 111 4,487,000
2009/10/21 105 107 104 107 1,204,000
2009/10/20 108 108 105 107 1,397,000
2009/10/19 106 111 104 106 5,383,000
2009/10/16 104 108 100 107 9,794,000
2009/10/15 95 96 94 94 457,000
2009/10/14 95 95 93 95 361,000
2009/10/13 95 96 94 95 247,000
2009/10/09 96 96 92 94 383,000
2009/10/08 95 95 93 94 364,000
2009/10/07 93 95 92 94 505,000
2009/10/06 92 94 92 92 490,000
2009/10/05 91 93 91 93 443,000
2009/10/02 93 94 91 91 706,000
2009/10/01 96 97 96 96 383,000
2009/09/30 96 97 96 97 166,000
2009/09/29 95 96 94 96 324,000
2009/09/28 95 95 93 94 461,000
2009/09/25 95 96 94 95 323,000
2009/09/24 99 99 92 95 1,117,000
2009/09/18 99 99 97 98 435,000
2009/09/17 99 100 98 99 208,000
2009/09/16 99 100 98 98 437,000
2009/09/15 100 100 99 99 154,000
2009/09/14 101 101 99 100 202,000
2009/09/11 102 102 101 101 310,000
2009/09/10 100 102 100 101 397,000
2009/09/09 102 103 100 100 199,000
2009/09/08 100 102 100 102 306,000
2009/09/07 100 101 99 99 362,000
2009/09/04 101 102 100 101 295,000
2009/09/03 102 103 101 101 429,000
2009/09/02 103 104 102 103 991,000
2009/09/01 106 106 104 105 667,000
2009/08/31 107 108 105 106 410,000
2009/08/28 108 109 107 107 569,000
2009/08/27 108 108 106 107 368,000
2009/08/26 107 108 106 108 356,000
2009/08/25 107 108 106 106 609,000
2009/08/24 108 108 106 108 380,000
2009/08/21 106 107 104 107 591,000
2009/08/20 106 106 104 105 748,000
2009/08/19 105 107 104 104 561,000
2009/08/18 104 106 104 105 669,000
2009/08/17 108 108 105 105 518,000
2009/08/14 108 110 107 107 1,028,000
2009/08/13 108 108 106 106 912,000
2009/08/12 108 108 106 108 638,000
2009/08/11 109 110 108 109 340,000
2009/08/10 107 110 106 109 1,031,000
2009/08/07 104 107 104 106 757,000
2009/08/06 105 106 104 104 755,000
2009/08/05 104 105 103 104 751,000
2009/08/04 108 108 102 103 1,804,000
2009/08/03 108 109 106 107 826,000
2009/07/31 108 109 107 108 420,000
2009/07/30 106 107 106 107 691,000
2009/07/29 109 109 105 107 1,165,000
2009/07/28 110 112 107 109 1,257,000
2009/07/27 115 115 109 109 1,559,000
2009/07/24 115 118 115 118 842,000
2009/07/23 113 114 112 113 284,000
2009/07/22 112 113 111 113 598,000
2009/07/21 110 111 108 111 348,000
2009/07/17 110 110 107 108 649,000
2009/07/16 111 112 107 107 310,000
2009/07/15 107 109 107 107 230,000
2009/07/14 105 107 105 106 350,000
2009/07/13 110 111 104 105 732,000
2009/07/10 113 113 109 111 456,000
2009/07/09 113 115 110 112 509,000
2009/07/08 113 114 110 113 882,000
2009/07/07 118 118 114 115 345,000
2009/07/06 119 120 115 117 627,000
2009/07/03 121 122 118 118 873,000
2009/07/02 124 125 122 124 728,000
2009/07/01 120 126 120 125 2,053,000
2009/06/30 123 123 119 122 1,902,000
2009/06/29 118 126 116 123 3,690,000
2009/06/26 112 119 110 119 2,578,000
2009/06/25 109 112 109 111 424,000
2009/06/24 109 110 108 109 345,000
2009/06/23 111 112 108 108 932,000
2009/06/22 113 114 112 113 432,000
2009/06/19 112 114 111 112 973,000
2009/06/18 112 113 110 110 590,000
2009/06/17 110 112 110 111 479,000
2009/06/16 112 113 110 110 643,000
2009/06/15 115 115 113 115 672,000
2009/06/12 116 116 113 114 997,000
2009/06/11 115 116 112 114 1,276,000
2009/06/10 111 116 111 115 1,833,000
2009/06/09 115 115 110 110 1,849,000
2009/06/08 116 118 113 115 1,808,000
2009/06/05 112 116 111 115 3,464,000
2009/06/04 109 112 109 110 2,835,000
2009/06/03 104 113 104 110 5,479,000
2009/06/02 104 106 101 106 5,043,000
2009/06/01 99 102 98 102 2,974,000
2009/05/29 100 100 96 98 1,909,000
2009/05/28 98 101 98 100 1,719,000
2009/05/27 100 100 98 98 943,000
2009/05/26 98 100 97 98 1,674,000
2009/05/25 97 98 96 96 541,000
2009/05/22 96 97 96 96 533,000
2009/05/21 97 97 96 97 417,000
2009/05/20 98 98 96 97 1,723,000
2009/05/19 97 98 96 97 392,000
2009/05/18 98 98 96 96 346,000
2009/05/15 96 98 96 98 575,000
2009/05/14 98 98 97 97 697,000
2009/05/13 99 100 98 100 501,000
2009/05/12 100 101 98 98 842,000
2009/05/11 102 103 100 101 960,000
2009/05/08 100 100 98 100 801,000
2009/05/07 103 104 98 100 1,369,000
2009/05/01 102 106 100 101 2,924,000
2009/04/30 96 98 95 97 1,250,000
2009/04/28 98 98 94 94 452,000
2009/04/27 98 98 97 97 275,000
2009/04/24 99 100 96 96 401,000
2009/04/23 99 99 97 98 478,000
2009/04/22 102 102 98 98 1,068,000
2009/04/21 101 102 100 101 364,000
2009/04/20 104 104 101 103 522,000
2009/04/17 105 105 103 103 403,000
2009/04/16 106 106 103 104 557,000
2009/04/15 105 105 103 103 524,000
2009/04/14 107 107 103 105 904,000
2009/04/13 105 108 104 105 2,248,000
2009/04/10 104 106 102 104 1,005,000
2009/04/09 102 103 102 102 481,000
2009/04/08 103 104 100 101 983,000
2009/04/07 103 107 102 105 1,491,000
2009/04/06 100 104 100 103 2,437,000
2009/04/03 103 103 99 99 794,000
2009/04/02 98 101 98 101 1,461,000
2009/04/01 98 99 96 98 694,000
2009/03/31 97 100 96 97 753,000
2009/03/30 101 102 99 99 544,000
2009/03/27 103 104 100 100 842,000
2009/03/26 102 104 99 101 1,502,000
2009/03/25 96 101 96 101 1,903,000
2009/03/24 97 97 94 94 1,083,000
2009/03/23 92 95 92 95 630,000
2009/03/19 94 94 92 92 452,000
2009/03/18 93 95 92 92 1,019,000
2009/03/17 92 93 91 92 467,000
2009/03/16 90 93 90 91 697,000
2009/03/13 91 92 89 91 663,000
2009/03/12 89 90 88 89 370,000
2009/03/11 92 93 89 89 840,000
2009/03/10 90 91 90 91 258,000
2009/03/09 92 93 90 90 475,000
2009/03/06 93 94 92 92 650,000
2009/03/05 93 96 92 95 1,457,000
2009/03/04 91 93 90 92 440,000
2009/03/03 91 92 90 91 189,000
2009/03/02 92 92 90 92 209,000
2009/02/27 93 93 90 91 502,000
2009/02/26 92 94 91 92 445,000
2009/02/25 93 93 89 93 632,000
2009/02/24 89 92 89 90 576,000
2009/02/23 91 94 89 94 571,000
2009/02/20 98 98 92 93 760,000
2009/02/19 101 101 97 97 642,000
2009/02/18 100 102 99 99 910,000
2009/02/17 103 104 100 100 302,000
2009/02/16 99 103 99 103 398,000
2009/02/13 100 102 98 99 740,000
2009/02/12 104 104 98 98 907,000
2009/02/10 106 109 104 104 343,000
2009/02/09 111 112 105 105 699,000
2009/02/06 112 112 111 112 467,000
2009/02/05 110 113 109 111 663,000
2009/02/04 113 113 108 111 638,000
2009/02/03 115 116 111 111 1,275,000
2009/02/02 114 119 114 115 2,324,000
2009/01/30 112 114 109 110 995,000
2009/01/29 116 116 113 115 1,200,000
2009/01/28 106 116 106 113 2,654,000
2009/01/27 107 108 106 107 1,085,000
2009/01/26 105 108 104 107 1,421,000
2009/01/23 116 116 107 107 2,983,000
2009/01/22 115 118 114 116 3,606,000
2009/01/21 110 121 109 115 7,773,000
2009/01/20 112 114 109 114 1,997,000
2009/01/19 114 117 110 112 6,865,000
2009/01/16 108 114 106 114 6,730,000
2009/01/15 100 106 99 103 3,595,000
2009/01/14 99 103 98 102 974,000
2009/01/13 96 99 94 98 656,000
2009/01/09 100 101 97 97 606,000
2009/01/08 96 103 95 100 2,715,000
2009/01/07 96 97 95 96 592,000
2009/01/06 96 97 95 95 304,000
2009/01/05 97 97 95 96 222,000

このページの先頭へ