8014 蝶理(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,168	1,199	1,154	1,182	27,000	1,182
2013-12-27	1,149	1,165	1,145	1,164	14,400	1,164
2013-12-26	1,140	1,155	1,124	1,147	23,100	1,147
2013-12-25	1,146	1,146	1,110	1,135	34,100	1,135
2013-12-24	1,147	1,148	1,100	1,141	42,200	1,141
2013-12-20	1,140	1,147	1,136	1,144	28,300	1,144
2013-12-19	1,138	1,146	1,132	1,139	18,200	1,139
2013-12-18	1,133	1,147	1,130	1,145	13,600	1,145
2013-12-17	1,141	1,143	1,134	1,140	12,200	1,140
2013-12-16	1,153	1,160	1,133	1,144	19,300	1,144
2013-12-13	1,122	1,160	1,122	1,153	42,200	1,153
2013-12-12	1,155	1,157	1,148	1,152	9,500	1,152
2013-12-11	1,180	1,180	1,148	1,154	14,500	1,154
2013-12-10	1,181	1,182	1,175	1,178	13,700	1,178
2013-12-09	1,175	1,185	1,175	1,182	13,100	1,182
2013-12-06	1,180	1,180	1,164	1,174	11,600	1,174
2013-12-05	1,164	1,175	1,164	1,168	9,900	1,168
2013-12-04	1,170	1,176	1,167	1,170	24,000	1,170
2013-12-03	1,162	1,175	1,162	1,172	21,300	1,172
2013-12-02	1,154	1,168	1,154	1,162	22,200	1,162
2013-11-29	1,145	1,160	1,143	1,157	15,600	1,157
2013-11-28	1,165	1,165	1,150	1,151	7,800	1,151
2013-11-27	1,153	1,164	1,153	1,163	9,800	1,163
2013-11-26	1,164	1,183	1,151	1,165	30,800	1,165
2013-11-25	1,169	1,183	1,165	1,183	38,700	1,183
2013-11-22	1,168	1,173	1,145	1,169	23,600	1,169
2013-11-21	1,167	1,170	1,138	1,168	46,800	1,168
2013-11-20	1,135	1,166	1,130	1,163	35,900	1,163
2013-11-19	1,162	1,168	1,150	1,156	10,700	1,156
2013-11-18	1,179	1,179	1,152	1,168	30,800	1,168
2013-11-15	1,178	1,190	1,151	1,185	32,400	1,185
2013-11-14	1,166	1,179	1,157	1,171	12,600	1,171
2013-11-13	1,150	1,172	1,150	1,166	11,800	1,166
2013-11-12	1,148	1,173	1,144	1,164	24,500	1,164
2013-11-11	1,134	1,147	1,134	1,141	13,100	1,141
2013-11-08	1,154	1,154	1,120	1,142	9,100	1,142
2013-11-07	1,167	1,167	1,156	1,158	8,900	1,158
2013-11-06	1,154	1,180	1,086	1,167	23,800	1,167
2013-11-05	1,158	1,158	1,130	1,147	28,100	1,147
2013-11-01	1,176	1,176	1,150	1,160	23,900	1,160
2013-10-31	1,176	1,178	1,168	1,174	25,300	1,174
2013-10-30	1,180	1,192	1,170	1,172	21,100	1,172
2013-10-29	1,188	1,188	1,175	1,178	7,300	1,178
2013-10-28	1,188	1,191	1,181	1,189	17,000	1,189
2013-10-25	1,193	1,193	1,180	1,183	30,000	1,183
2013-10-24	1,166	1,195	1,140	1,193	35,400	1,193
2013-10-23	1,162	1,191	1,162	1,165	43,200	1,165
2013-10-22	1,179	1,184	1,150	1,178	24,400	1,178
2013-10-21	1,175	1,182	1,162	1,179	23,600	1,179
2013-10-18	1,174	1,181	1,172	1,179	44,300	1,179
2013-10-17	1,160	1,170	1,155	1,170	50,700	1,170
2013-10-16	1,160	1,160	1,153	1,160	44,000	1,160
2013-10-15	1,162	1,162	1,155	1,160	22,900	1,160
2013-10-11	1,150	1,165	1,145	1,163	48,600	1,163
2013-10-10	1,117	1,147	1,117	1,143	51,600	1,143
2013-10-09	1,064	1,115	1,053	1,113	21,000	1,113
2013-10-08	1,053	1,073	1,053	1,068	9,400	1,068
2013-10-07	1,065	1,078	1,065	1,071	18,300	1,071
2013-10-04	1,073	1,075	1,061	1,070	12,700	1,070
2013-10-03	1,090	1,093	1,074	1,083	18,600	1,083
2013-10-02	1,103	1,120	1,086	1,090	13,100	1,090
2013-10-01	1,110	1,115	1,100	1,110	17,600	1,110
2013-09-30	1,100	1,122	1,100	1,115	16,500	1,115
2013-09-27	1,108	1,127	1,108	1,123	34,000	1,123
2013-09-26	1,083	1,120	1,083	1,120	16,500	1,120
2013-09-25	1,100	1,115	1,100	1,106	16,100	1,106
2013-09-24	1,111	1,118	1,102	1,115	11,400	1,115
2013-09-20	1,125	1,125	1,107	1,118	26,400	1,118
2013-09-19	1,119	1,124	1,104	1,124	38,100	1,124
2013-09-18	1,109	1,119	1,105	1,109	40,300	1,109
2013-09-17	1,105	1,110	1,100	1,109	59,600	1,109
2013-09-13	1,100	1,105	1,090	1,104	72,600	1,104
2013-09-12	1,100	1,100	1,091	1,099	42,600	1,099
2013-09-11	1,065	1,095	1,065	1,093	50,500	1,093
2013-09-10	1,070	1,070	1,060	1,068	26,800	1,068
2013-09-09	1,065	1,074	1,059	1,071	22,300	1,071
2013-09-06	1,070	1,075	1,051	1,055	19,000	1,055
2013-09-05	1,060	1,060	1,050	1,054	12,000	1,054
2013-09-04	1,067	1,074	1,052	1,060	10,700	1,060
2013-09-03	1,069	1,069	1,054	1,067	12,900	1,067
2013-09-02	1,060	1,060	1,050	1,053	10,800	1,053
2013-08-30	1,075	1,080	1,056	1,059	29,000	1,059
2013-08-29	1,071	1,075	1,050	1,070	23,900	1,070
2013-08-28	1,054	1,061	1,035	1,050	22,000	1,050
2013-08-27	1,079	1,082	1,060	1,074	22,000	1,074
2013-08-26	1,074	1,077	1,064	1,072	14,600	1,072
2013-08-23	1,077	1,083	1,051	1,067	32,400	1,067
2013-08-22	1,074	1,088	1,051	1,074	49,700	1,074
2013-08-21	1,064	1,072	1,055	1,064	18,000	1,064
2013-08-20	1,065	1,069	1,060	1,064	41,800	1,064
2013-08-19	1,063	1,069	1,057	1,060	23,900	1,060
2013-08-16	1,060	1,070	1,049	1,051	26,700	1,051
2013-08-15	1,063	1,064	1,056	1,057	32,000	1,057
2013-08-14	1,067	1,074	1,048	1,063	26,300	1,063
2013-08-13	1,050	1,057	1,043	1,056	39,700	1,056
2013-08-12	1,035	1,042	1,033	1,036	10,900	1,036
2013-08-09	1,033	1,048	1,029	1,037	34,800	1,037
2013-08-08	1,013	1,043	1,013	1,025	33,300	1,025
2013-08-07	1,028	1,031	1,015	1,015	38,100	1,015
2013-08-06	1,043	1,048	1,034	1,046	17,400	1,046
2013-08-05	1,034	1,042	1,019	1,031	18,300	1,031
2013-08-02	1,008	1,037	1,008	1,035	25,600	1,035
2013-08-01	1,003	1,004	996	1,004	51,900	1,004
2013-07-31	1,003	1,003	994	997	68,300	997
2013-07-30	1,008	1,021	1,004	1,006	34,500	1,006
2013-07-29	1,032	1,044	1,002	1,004	36,400	1,004
2013-07-26	1,048	1,048	1,036	1,036	40,000	1,036
2013-07-25	1,077	1,078	1,048	1,050	54,000	1,050
2013-07-24	1,084	1,084	1,060	1,066	41,200	1,066
2013-07-23	1,071	1,107	1,068	1,098	50,500	1,098
2013-07-22	1,060	1,090	1,060	1,089	27,200	1,089
2013-07-19	1,080	1,085	1,055	1,062	48,400	1,062
2013-07-18	1,077	1,096	1,070	1,080	29,200	1,080
2013-07-17	1,058	1,085	1,046	1,085	47,900	1,085
2013-07-16	1,046	1,067	1,025	1,058	42,300	1,058
2013-07-12	1,040	1,046	1,036	1,039	22,000	1,039
2013-07-11	1,030	1,042	1,028	1,042	13,000	1,042
2013-07-10	1,034	1,043	1,031	1,037	19,700	1,037
2013-07-09	1,039	1,044	1,030	1,034	14,200	1,034
2013-07-08	1,040	1,045	1,029	1,030	19,600	1,030
2013-07-05	1,038	1,040	1,030	1,040	15,500	1,040
2013-07-04	1,020	1,034	1,010	1,033	26,200	1,033
2013-07-03	1,030	1,040	1,017	1,023	34,200	1,023
2013-07-02	1,038	1,043	1,020	1,029	19,000	1,029
2013-07-01	1,015	1,039	996	1,028	27,000	1,028
2013-06-28	1,000	1,014	985	1,008	30,300	1,008
2013-06-27	988	996	968	994	24,900	994
2013-06-26	989	1,000	974	976	19,400	976
2013-06-25	992	1,000	985	989	24,200	989
2013-06-24	990	1,001	984	992	43,200	992
2013-06-21	990	1,008	969	969	86,700	969
2013-06-20	1,012	1,014	997	1,011	39,800	1,011
2013-06-19	1,014	1,022	994	1,001	44,400	1,001
2013-06-18	993	1,009	993	995	29,500	995
2013-06-17	989	1,005	963	997	89,900	997
2013-06-14	1,000	1,017	989	994	51,500	994
2013-06-13	995	1,010	977	990	37,600	990
2013-06-12	995	1,009	987	1,004	18,700	1,004
2013-06-11	1,012	1,025	999	1,011	27,900	1,011
2013-06-10	991	1,021	991	1,005	35,000	1,005
2013-06-07	960	981	950	974	48,100	974
2013-06-06	992	1,016	981	986	37,600	986
2013-06-05	1,022	1,048	1,011	1,011	45,700	1,011
2013-06-04	1,004	1,016	984	1,016	38,300	1,016
2013-06-03	1,046	1,046	1,015	1,015	47,700	1,015
2013-05-31	1,035	1,060	1,035	1,055	44,500	1,055
2013-05-30	1,050	1,070	1,023	1,026	65,200	1,026
2013-05-29	1,064	1,091	1,054	1,079	32,500	1,079
2013-05-28	1,002	1,055	1,002	1,047	34,300	1,047
2013-05-27	1,045	1,050	980	1,027	62,600	1,027
2013-05-24	1,046	1,100	1,043	1,048	104,000	1,048
2013-05-23	1,137	1,138	1,043	1,043	136,500	1,043
2013-05-22	1,135	1,155	1,134	1,141	91,600	1,141
2013-05-21	1,127	1,134	1,111	1,124	31,400	1,124
2013-05-20	1,134	1,138	1,113	1,115	24,700	1,115
2013-05-17	1,100	1,121	1,100	1,112	21,300	1,112
2013-05-16	1,115	1,128	1,082	1,097	39,100	1,097
2013-05-15	1,153	1,155	1,119	1,129	43,400	1,129
2013-05-14	1,147	1,153	1,128	1,149	33,700	1,149
2013-05-13	1,160	1,165	1,111	1,134	83,500	1,134
2013-05-10	1,147	1,162	1,147	1,154	60,000	1,154
2013-05-09	1,149	1,159	1,141	1,145	53,500	1,145
2013-05-08	1,135	1,158	1,108	1,151	93,900	1,151
2013-05-07	1,110	1,144	1,108	1,138	94,900	1,138
2013-05-02	1,100	1,110	1,092	1,103	35,500	1,103
2013-05-01	1,100	1,109	1,091	1,107	34,500	1,107
2013-04-30	1,100	1,105	1,090	1,099	27,800	1,099
2013-04-26	1,112	1,112	1,075	1,100	45,900	1,100
2013-04-25	1,100	1,111	1,086	1,109	58,600	1,109
2013-04-24	1,100	1,120	1,098	1,105	65,900	1,105
2013-04-23	1,120	1,128	1,076	1,087	118,600	1,087
2013-04-22	1,093	1,109	1,090	1,108	62,000	1,108
2013-04-19	1,060	1,089	1,041	1,082	48,900	1,082
2013-04-18	1,057	1,059	1,042	1,043	19,900	1,043
2013-04-17	1,045	1,056	1,045	1,052	17,500	1,052
2013-04-16	1,040	1,054	1,024	1,040	45,700	1,040
2013-04-15	1,048	1,063	1,043	1,047	24,600	1,047
2013-04-12	1,050	1,063	1,048	1,053	31,700	1,053
2013-04-11	1,059	1,072	1,055	1,063	36,900	1,063
2013-04-10	1,052	1,068	1,041	1,058	54,400	1,058
2013-04-09	1,079	1,080	1,050	1,062	40,300	1,062
2013-04-08	1,047	1,083	1,040	1,077	52,000	1,077
2013-04-05	1,063	1,071	1,050	1,058	46,500	1,058
2013-04-04	1,048	1,055	1,019	1,055	35,400	1,055
2013-04-03	1,044	1,052	1,028	1,051	41,700	1,051
2013-04-02	980	1,020	950	1,014	52,300	1,014
2013-04-01	1,036	1,051	1,000	1,002	69,000	1,002
2013-03-29	1,074	1,087	1,060	1,066	41,100	1,066
2013-03-28	1,118	1,119	1,070	1,088	54,100	1,088
2013-03-27	1,119	1,130	1,105	1,114	39,800	1,114
2013-03-26	1,160	1,160	1,135	1,142	43,500	1,142
2013-03-25	1,151	1,163	1,140	1,151	50,100	1,151
2013-03-22	1,166	1,168	1,149	1,151	50,800	1,151
2013-03-21	1,142	1,168	1,139	1,164	60,600	1,164
2013-03-19	1,125	1,143	1,125	1,137	31,100	1,137
2013-03-18	1,143	1,151	1,129	1,131	42,300	1,131
2013-03-15	1,120	1,150	1,101	1,150	103,600	1,150
2013-03-14	1,105	1,120	1,099	1,120	51,200	1,120
2013-03-13	1,109	1,113	1,090	1,095	55,200	1,095
2013-03-12	1,139	1,139	1,111	1,113	65,400	1,113
2013-03-11	1,144	1,148	1,131	1,139	87,500	1,139
2013-03-08	1,100	1,125	1,092	1,120	115,100	1,120
2013-03-07	1,077	1,109	1,077	1,100	125,000	1,100
2013-03-06	1,065	1,080	1,064	1,077	57,100	1,077
2013-03-05	1,037	1,070	1,037	1,058	82,400	1,058
2013-03-04	1,040	1,049	1,036	1,037	60,800	1,037
2013-03-01	1,015	1,034	1,010	1,031	61,000	1,031
2013-02-28	996	1,014	995	1,014	67,400	1,014
2013-02-27	999	1,001	994	994	45,600	994
2013-02-26	999	1,001	994	998	60,400	998
2013-02-25	996	1,001	996	999	70,600	999
2013-02-22	994	997	988	992	49,900	992
2013-02-21	992	998	985	994	54,800	994
2013-02-20	998	1,000	991	992	72,600	992
2013-02-19	982	994	982	992	24,000	992
2013-02-18	948	985	948	982	35,400	982
2013-02-15	959	963	944	963	57,600	963
2013-02-14	984	984	960	969	42,700	969
2013-02-13	992	994	972	978	65,800	978
2013-02-12	992	1,000	990	991	52,200	991
2013-02-08	993	996	985	988	42,100	988
2013-02-07	989	998	989	992	27,800	992
2013-02-06	1,001	1,003	991	991	36,000	991
2013-02-05	998	1,004	985	986	50,500	986
2013-02-04	991	1,006	991	998	51,900	998
2013-02-01	988	997	987	990	40,900	990
2013-01-31	977	988	977	988	36,200	988
2013-01-30	974	984	974	979	30,400	979
2013-01-29	987	987	972	973	42,500	973
2013-01-28	969	985	967	978	67,300	978
2013-01-25	960	965	950	960	68,600	960
2013-01-24	950	957	943	952	47,200	952
2013-01-23	961	963	947	951	45,900	951
2013-01-22	969	969	955	965	50,200	965
2013-01-21	969	973	963	966	47,200	966
2013-01-18	980	981	965	969	34,900	969
2013-01-17	974	983	959	964	36,200	964
2013-01-16	993	993	976	979	39,600	979
2013-01-15	995	1,000	990	991	29,400	991
2013-01-11	980	994	974	987	68,000	987
2013-01-10	962	975	960	973	39,500	973
2013-01-09	952	965	947	961	39,900	961
2013-01-08	972	976	952	955	65,600	955
2013-01-07	963	966	955	965	70,700	965
2013-01-04	942	960	931	949	81,700	949

分割・併合履歴： [2012-09-26]1株→0.1株 [1990-03-27]1株→1.07株 [1985-08-01]1株→0.4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31