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 |
---|---|---|---|---|---|
2012/12/28 | 928 | 932 | 916 | 927 | 36,400 |
2012/12/27 | 921 | 940 | 918 | 928 | 57,500 |
2012/12/26 | 905 | 925 | 902 | 922 | 32,800 |
2012/12/25 | 910 | 911 | 892 | 900 | 86,000 |
2012/12/21 | 915 | 915 | 898 | 901 | 60,300 |
2012/12/20 | 920 | 920 | 900 | 909 | 77,600 |
2012/12/19 | 899 | 928 | 895 | 926 | 90,400 |
2012/12/18 | 881 | 890 | 880 | 887 | 70,100 |
2012/12/17 | 881 | 886 | 878 | 882 | 44,800 |
2012/12/14 | 887 | 887 | 878 | 881 | 42,500 |
2012/12/13 | 885 | 886 | 880 | 880 | 32,500 |
2012/12/12 | 880 | 886 | 880 | 882 | 20,800 |
2012/12/11 | 879 | 889 | 879 | 881 | 24,800 |
2012/12/10 | 886 | 891 | 875 | 878 | 25,400 |
2012/12/07 | 890 | 892 | 885 | 885 | 21,900 |
2012/12/06 | 888 | 889 | 884 | 885 | 23,600 |
2012/12/05 | 884 | 888 | 881 | 881 | 46,800 |
2012/12/04 | 884 | 890 | 883 | 888 | 28,600 |
2012/12/03 | 884 | 890 | 884 | 887 | 31,900 |
2012/11/30 | 884 | 888 | 882 | 882 | 18,200 |
2012/11/29 | 889 | 889 | 870 | 882 | 27,000 |
2012/11/28 | 881 | 890 | 879 | 879 | 19,900 |
2012/11/27 | 883 | 893 | 880 | 892 | 45,200 |
2012/11/26 | 894 | 895 | 883 | 883 | 23,900 |
2012/11/22 | 890 | 891 | 887 | 889 | 20,500 |
2012/11/21 | 891 | 891 | 884 | 888 | 13,200 |
2012/11/20 | 894 | 897 | 885 | 890 | 22,000 |
2012/11/19 | 883 | 889 | 881 | 886 | 20,300 |
2012/11/16 | 865 | 882 | 865 | 876 | 28,100 |
2012/11/15 | 846 | 864 | 846 | 861 | 30,200 |
2012/11/14 | 846 | 849 | 843 | 847 | 20,700 |
2012/11/13 | 851 | 854 | 846 | 849 | 30,600 |
2012/11/12 | 858 | 859 | 855 | 856 | 29,700 |
2012/11/09 | 862 | 865 | 856 | 861 | 25,200 |
2012/11/08 | 875 | 879 | 863 | 870 | 31,100 |
2012/11/07 | 891 | 894 | 882 | 882 | 14,200 |
2012/11/06 | 894 | 895 | 886 | 890 | 17,200 |
2012/11/05 | 887 | 894 | 883 | 891 | 20,700 |
2012/11/02 | 887 | 890 | 882 | 886 | 15,900 |
2012/11/01 | 873 | 886 | 860 | 883 | 35,700 |
2012/10/31 | 864 | 881 | 861 | 872 | 26,900 |
2012/10/30 | 865 | 872 | 853 | 860 | 35,700 |
2012/10/29 | 871 | 875 | 866 | 868 | 14,100 |
2012/10/26 | 877 | 884 | 868 | 869 | 34,200 |
2012/10/25 | 873 | 874 | 866 | 871 | 20,300 |
2012/10/24 | 867 | 874 | 858 | 872 | 60,800 |
2012/10/23 | 860 | 868 | 850 | 867 | 32,800 |
2012/10/22 | 851 | 866 | 847 | 858 | 56,200 |
2012/10/19 | 870 | 872 | 860 | 866 | 29,000 |
2012/10/18 | 865 | 871 | 858 | 868 | 37,700 |
2012/10/17 | 848 | 863 | 847 | 857 | 53,000 |
2012/10/16 | 833 | 844 | 833 | 842 | 28,600 |
2012/10/15 | 820 | 836 | 813 | 836 | 31,800 |
2012/10/12 | 822 | 830 | 817 | 824 | 29,300 |
2012/10/11 | 825 | 835 | 820 | 821 | 49,900 |
2012/10/10 | 817 | 825 | 814 | 820 | 60,200 |
2012/10/09 | 836 | 838 | 822 | 823 | 38,100 |
2012/10/05 | 835 | 846 | 822 | 838 | 47,900 |
2012/10/04 | 835 | 847 | 803 | 835 | 84,700 |
2012/10/03 | 870 | 872 | 840 | 841 | 45,600 |
2012/10/02 | 861 | 874 | 860 | 869 | 35,200 |
2012/10/01 | 888 | 888 | 861 | 866 | 45,800 |
2012/09/28 | 904 | 909 | 891 | 892 | 30,800 |
2012/09/27 | 889 | 904 | 889 | 904 | 38,600 |
2012/09/26 | 873 | 905 | 870 | 897 | 73,000 |
2012/09/26 | 1 -> 0.10 分割 | ||||
2012/09/25 | 87 | 89 | 87 | 88 | 687,000 |
2012/09/24 | 90 | 90 | 88 | 88 | 849,000 |
2012/09/21 | 93 | 93 | 91 | 91 | 492,000 |
2012/09/20 | 94 | 94 | 92 | 92 | 410,000 |
2012/09/19 | 94 | 95 | 93 | 95 | 591,000 |
2012/09/18 | 93 | 94 | 92 | 94 | 665,000 |
2012/09/14 | 92 | 94 | 92 | 92 | 1,068,000 |
2012/09/13 | 92 | 93 | 91 | 91 | 417,000 |
2012/09/12 | 92 | 92 | 91 | 92 | 430,000 |
2012/09/11 | 92 | 92 | 91 | 92 | 48,000 |
2012/09/10 | 91 | 92 | 90 | 92 | 373,000 |
2012/09/07 | 92 | 92 | 90 | 91 | 760,000 |
2012/09/06 | 91 | 92 | 90 | 90 | 385,000 |
2012/09/05 | 94 | 94 | 92 | 92 | 500,000 |
2012/09/04 | 94 | 95 | 94 | 94 | 223,000 |
2012/09/03 | 95 | 96 | 94 | 94 | 511,000 |
2012/08/31 | 95 | 96 | 95 | 95 | 249,000 |
2012/08/30 | 96 | 96 | 95 | 95 | 166,000 |
2012/08/29 | 97 | 97 | 95 | 95 | 123,000 |
2012/08/28 | 98 | 98 | 96 | 97 | 185,000 |
2012/08/27 | 97 | 98 | 96 | 98 | 406,000 |
2012/08/24 | 96 | 97 | 95 | 96 | 322,000 |
2012/08/23 | 98 | 98 | 96 | 96 | 530,000 |
2012/08/22 | 99 | 99 | 98 | 98 | 212,000 |
2012/08/21 | 100 | 101 | 99 | 100 | 857,000 |
2012/08/20 | 102 | 102 | 100 | 101 | 595,000 |
2012/08/17 | 101 | 102 | 100 | 101 | 310,000 |
2012/08/16 | 101 | 101 | 99 | 100 | 375,000 |
2012/08/15 | 102 | 102 | 100 | 101 | 369,000 |
2012/08/14 | 100 | 102 | 99 | 100 | 310,000 |
2012/08/13 | 100 | 100 | 99 | 100 | 150,000 |
2012/08/10 | 101 | 101 | 99 | 100 | 256,000 |
2012/08/09 | 100 | 102 | 99 | 101 | 648,000 |
2012/08/08 | 99 | 101 | 99 | 100 | 718,000 |
2012/08/07 | 98 | 100 | 97 | 99 | 461,000 |
2012/08/06 | 97 | 99 | 96 | 99 | 339,000 |
2012/08/03 | 97 | 97 | 96 | 97 | 137,000 |
2012/08/02 | 98 | 99 | 97 | 97 | 133,000 |
2012/08/01 | 98 | 99 | 98 | 99 | 115,000 |
2012/07/31 | 100 | 100 | 99 | 99 | 143,000 |
2012/07/30 | 99 | 100 | 99 | 100 | 424,000 |
2012/07/27 | 98 | 98 | 97 | 98 | 211,000 |
2012/07/26 | 94 | 97 | 94 | 97 | 537,000 |
2012/07/25 | 96 | 97 | 93 | 94 | 1,197,000 |
2012/07/24 | 98 | 100 | 98 | 99 | 675,000 |
2012/07/23 | 100 | 101 | 98 | 98 | 462,000 |
2012/07/20 | 101 | 102 | 100 | 100 | 385,000 |
2012/07/19 | 102 | 102 | 100 | 101 | 353,000 |
2012/07/18 | 103 | 103 | 100 | 101 | 661,000 |
2012/07/17 | 101 | 104 | 100 | 102 | 1,322,000 |
2012/07/13 | 99 | 101 | 99 | 100 | 512,000 |
2012/07/12 | 102 | 102 | 99 | 99 | 914,000 |
2012/07/11 | 102 | 103 | 101 | 101 | 326,000 |
2012/07/10 | 104 | 105 | 101 | 102 | 1,407,000 |
2012/07/09 | 105 | 106 | 104 | 105 | 362,000 |
2012/07/06 | 105 | 107 | 105 | 105 | 400,000 |
2012/07/05 | 107 | 107 | 105 | 105 | 605,000 |
2012/07/04 | 107 | 108 | 106 | 107 | 1,034,000 |
2012/07/03 | 106 | 108 | 106 | 106 | 727,000 |
2012/07/02 | 107 | 108 | 105 | 106 | 836,000 |
2012/06/29 | 107 | 108 | 105 | 106 | 1,450,000 |
2012/06/28 | 111 | 112 | 108 | 109 | 1,575,000 |
2012/06/27 | 104 | 110 | 103 | 109 | 4,321,000 |
2012/06/26 | 103 | 104 | 102 | 104 | 533,000 |
2012/06/25 | 103 | 104 | 103 | 104 | 417,000 |
2012/06/22 | 102 | 104 | 102 | 103 | 812,000 |
2012/06/21 | 104 | 104 | 103 | 103 | 632,000 |
2012/06/20 | 104 | 105 | 103 | 104 | 608,000 |
2012/06/19 | 103 | 104 | 102 | 103 | 1,633,000 |
2012/06/18 | 100 | 101 | 99 | 100 | 1,069,000 |
2012/06/15 | 97 | 98 | 96 | 98 | 492,000 |
2012/06/14 | 97 | 97 | 96 | 96 | 149,000 |
2012/06/13 | 98 | 98 | 96 | 96 | 304,000 |
2012/06/12 | 97 | 98 | 96 | 97 | 343,000 |
2012/06/11 | 97 | 98 | 97 | 98 | 525,000 |
2012/06/08 | 98 | 98 | 96 | 96 | 567,000 |
2012/06/07 | 99 | 99 | 97 | 98 | 796,000 |
2012/06/06 | 97 | 98 | 95 | 98 | 877,000 |
2012/06/05 | 96 | 97 | 95 | 96 | 637,000 |
2012/06/04 | 97 | 97 | 94 | 95 | 786,000 |
2012/06/01 | 100 | 101 | 98 | 99 | 699,000 |
2012/05/31 | 97 | 101 | 97 | 101 | 1,962,000 |
2012/05/30 | 100 | 100 | 98 | 99 | 405,000 |
2012/05/29 | 98 | 100 | 97 | 99 | 786,000 |
2012/05/28 | 100 | 100 | 98 | 99 | 785,000 |
2012/05/25 | 100 | 101 | 100 | 100 | 299,000 |
2012/05/24 | 102 | 102 | 99 | 100 | 665,000 |
2012/05/23 | 101 | 102 | 100 | 100 | 1,607,000 |
2012/05/22 | 99 | 103 | 99 | 101 | 1,983,000 |
2012/05/21 | 97 | 98 | 96 | 98 | 496,000 |
2012/05/18 | 97 | 98 | 96 | 96 | 729,000 |
2012/05/17 | 97 | 100 | 97 | 100 | 1,015,000 |
2012/05/16 | 96 | 100 | 96 | 97 | 1,088,000 |
2012/05/15 | 96 | 99 | 95 | 97 | 1,391,000 |
2012/05/14 | 104 | 105 | 97 | 98 | 2,355,000 |
2012/05/11 | 108 | 108 | 104 | 105 | 1,075,000 |
2012/05/10 | 104 | 109 | 103 | 108 | 2,025,000 |
2012/05/09 | 105 | 106 | 102 | 103 | 1,356,000 |
2012/05/08 | 105 | 107 | 104 | 106 | 1,202,000 |
2012/05/07 | 106 | 107 | 103 | 104 | 1,126,000 |
2012/05/02 | 108 | 109 | 106 | 108 | 924,000 |
2012/05/01 | 108 | 109 | 106 | 106 | 1,207,000 |
2012/04/27 | 112 | 112 | 109 | 110 | 1,742,000 |
2012/04/26 | 111 | 115 | 110 | 113 | 2,957,000 |
2012/04/25 | 113 | 113 | 110 | 110 | 2,392,000 |
2012/04/24 | 115 | 116 | 110 | 114 | 8,554,000 |
2012/04/23 | 103 | 125 | 102 | 115 | 25,654,000 |
2012/04/20 | 101 | 102 | 101 | 102 | 677,000 |
2012/04/19 | 98 | 100 | 98 | 100 | 661,000 |
2012/04/18 | 99 | 100 | 98 | 99 | 831,000 |
2012/04/17 | 98 | 99 | 97 | 97 | 462,000 |
2012/04/16 | 97 | 99 | 96 | 97 | 370,000 |
2012/04/13 | 98 | 99 | 97 | 97 | 398,000 |
2012/04/12 | 96 | 97 | 95 | 96 | 226,000 |
2012/04/11 | 95 | 96 | 95 | 95 | 444,000 |
2012/04/10 | 97 | 98 | 97 | 97 | 592,000 |
2012/04/09 | 97 | 98 | 96 | 97 | 422,000 |
2012/04/06 | 98 | 98 | 97 | 97 | 106,000 |
2012/04/05 | 98 | 98 | 97 | 98 | 444,000 |
2012/04/04 | 100 | 102 | 98 | 98 | 749,000 |
2012/04/03 | 102 | 102 | 100 | 100 | 382,000 |
2012/04/02 | 103 | 103 | 101 | 101 | 453,000 |
2012/03/30 | 101 | 103 | 100 | 102 | 639,000 |
2012/03/29 | 101 | 102 | 100 | 101 | 449,000 |
2012/03/28 | 102 | 102 | 101 | 101 | 434,000 |
2012/03/27 | 103 | 104 | 102 | 103 | 1,147,000 |
2012/03/26 | 104 | 105 | 102 | 102 | 494,000 |
2012/03/23 | 103 | 104 | 103 | 103 | 420,000 |
2012/03/22 | 104 | 104 | 103 | 103 | 484,000 |
2012/03/21 | 105 | 106 | 104 | 104 | 598,000 |
2012/03/19 | 105 | 106 | 104 | 105 | 682,000 |
2012/03/16 | 103 | 105 | 103 | 104 | 575,000 |
2012/03/15 | 105 | 105 | 103 | 103 | 475,000 |
2012/03/14 | 105 | 106 | 103 | 104 | 875,000 |
2012/03/13 | 104 | 105 | 103 | 104 | 323,000 |
2012/03/12 | 104 | 106 | 103 | 103 | 785,000 |
2012/03/09 | 103 | 104 | 102 | 104 | 580,000 |
2012/03/08 | 102 | 103 | 101 | 102 | 372,000 |
2012/03/07 | 101 | 102 | 100 | 102 | 269,000 |
2012/03/06 | 101 | 103 | 101 | 102 | 208,000 |
2012/03/05 | 101 | 102 | 101 | 101 | 133,000 |
2012/03/02 | 100 | 102 | 100 | 101 | 302,000 |
2012/03/01 | 102 | 103 | 100 | 101 | 773,000 |
2012/02/29 | 105 | 105 | 103 | 103 | 636,000 |
2012/02/28 | 104 | 105 | 103 | 105 | 616,000 |
2012/02/27 | 107 | 107 | 105 | 105 | 642,000 |
2012/02/24 | 105 | 106 | 104 | 106 | 580,000 |
2012/02/23 | 105 | 105 | 104 | 105 | 290,000 |
2012/02/22 | 103 | 106 | 102 | 105 | 1,326,000 |
2012/02/21 | 103 | 103 | 102 | 102 | 586,000 |
2012/02/20 | 103 | 104 | 102 | 102 | 588,000 |
2012/02/17 | 103 | 104 | 102 | 102 | 1,010,000 |
2012/02/16 | 103 | 103 | 100 | 102 | 829,000 |
2012/02/15 | 103 | 104 | 102 | 103 | 1,034,000 |
2012/02/14 | 102 | 107 | 100 | 102 | 4,614,000 |
2012/02/13 | 99 | 100 | 98 | 100 | 533,000 |
2012/02/10 | 102 | 103 | 98 | 99 | 1,175,000 |
2012/02/09 | 100 | 105 | 100 | 102 | 2,400,000 |
2012/02/08 | 100 | 100 | 99 | 100 | 445,000 |
2012/02/07 | 99 | 100 | 98 | 99 | 361,000 |
2012/02/06 | 99 | 99 | 98 | 99 | 442,000 |
2012/02/03 | 97 | 98 | 96 | 97 | 909,000 |
2012/02/02 | 97 | 99 | 97 | 98 | 1,653,000 |
2012/02/01 | 96 | 96 | 95 | 96 | 168,000 |
2012/01/31 | 95 | 96 | 94 | 96 | 324,000 |
2012/01/30 | 96 | 96 | 95 | 95 | 280,000 |
2012/01/27 | 94 | 97 | 94 | 96 | 1,005,000 |
2012/01/26 | 97 | 98 | 94 | 95 | 793,000 |
2012/01/25 | 95 | 98 | 93 | 97 | 1,949,000 |
2012/01/24 | 102 | 102 | 98 | 98 | 1,679,000 |
2012/01/23 | 95 | 101 | 95 | 100 | 1,738,000 |
2012/01/20 | 94 | 95 | 93 | 95 | 892,000 |
2012/01/19 | 93 | 94 | 91 | 93 | 784,000 |
2012/01/18 | 91 | 93 | 91 | 92 | 1,037,000 |
2012/01/17 | 90 | 91 | 89 | 90 | 319,000 |
2012/01/16 | 89 | 91 | 89 | 90 | 923,000 |
2012/01/13 | 88 | 90 | 88 | 89 | 347,000 |
2012/01/12 | 90 | 91 | 88 | 88 | 377,000 |
2012/01/11 | 88 | 90 | 88 | 90 | 852,000 |
2012/01/10 | 88 | 89 | 87 | 88 | 196,000 |
2012/01/06 | 89 | 89 | 87 | 88 | 351,000 |
2012/01/05 | 88 | 89 | 87 | 89 | 258,000 |
2012/01/04 | 87 | 88 | 86 | 88 | 351,000 |