8014 蝶理(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	928	932	916	927	36,400	927
2012-12-27	921	940	918	928	57,500	928
2012-12-26	905	925	902	922	32,800	922
2012-12-25	910	911	892	900	86,000	900
2012-12-21	915	915	898	901	60,300	901
2012-12-20	920	920	900	909	77,600	909
2012-12-19	899	928	895	926	90,400	926
2012-12-18	881	890	880	887	70,100	887
2012-12-17	881	886	878	882	44,800	882
2012-12-14	887	887	878	881	42,500	881
2012-12-13	885	886	880	880	32,500	880
2012-12-12	880	886	880	882	20,800	882
2012-12-11	879	889	879	881	24,800	881
2012-12-10	886	891	875	878	25,400	878
2012-12-07	890	892	885	885	21,900	885
2012-12-06	888	889	884	885	23,600	885
2012-12-05	884	888	881	881	46,800	881
2012-12-04	884	890	883	888	28,600	888
2012-12-03	884	890	884	887	31,900	887
2012-11-30	884	888	882	882	18,200	882
2012-11-29	889	889	870	882	27,000	882
2012-11-28	881	890	879	879	19,900	879
2012-11-27	883	893	880	892	45,200	892
2012-11-26	894	895	883	883	23,900	883
2012-11-22	890	891	887	889	20,500	889
2012-11-21	891	891	884	888	13,200	888
2012-11-20	894	897	885	890	22,000	890
2012-11-19	883	889	881	886	20,300	886
2012-11-16	865	882	865	876	28,100	876
2012-11-15	846	864	846	861	30,200	861
2012-11-14	846	849	843	847	20,700	847
2012-11-13	851	854	846	849	30,600	849
2012-11-12	858	859	855	856	29,700	856
2012-11-09	862	865	856	861	25,200	861
2012-11-08	875	879	863	870	31,100	870
2012-11-07	891	894	882	882	14,200	882
2012-11-06	894	895	886	890	17,200	890
2012-11-05	887	894	883	891	20,700	891
2012-11-02	887	890	882	886	15,900	886
2012-11-01	873	886	860	883	35,700	883
2012-10-31	864	881	861	872	26,900	872
2012-10-30	865	872	853	860	35,700	860
2012-10-29	871	875	866	868	14,100	868
2012-10-26	877	884	868	869	34,200	869
2012-10-25	873	874	866	871	20,300	871
2012-10-24	867	874	858	872	60,800	872
2012-10-23	860	868	850	867	32,800	867
2012-10-22	851	866	847	858	56,200	858
2012-10-19	870	872	860	866	29,000	866
2012-10-18	865	871	858	868	37,700	868
2012-10-17	848	863	847	857	53,000	857
2012-10-16	833	844	833	842	28,600	842
2012-10-15	820	836	813	836	31,800	836
2012-10-12	822	830	817	824	29,300	824
2012-10-11	825	835	820	821	49,900	821
2012-10-10	817	825	814	820	60,200	820
2012-10-09	836	838	822	823	38,100	823
2012-10-05	835	846	822	838	47,900	838
2012-10-04	835	847	803	835	84,700	835
2012-10-03	870	872	840	841	45,600	841
2012-10-02	861	874	860	869	35,200	869
2012-10-01	888	888	861	866	45,800	866
2012-09-28	904	909	891	892	30,800	892
2012-09-27	889	904	889	904	38,600	904
2012-09-26	873	905	870	897	73,000	897
2012-09-25	87	89	87	88	687,000	880
2012-09-24	90	90	88	88	849,000	880
2012-09-21	93	93	91	91	492,000	910
2012-09-20	94	94	92	92	410,000	920
2012-09-19	94	95	93	95	591,000	950
2012-09-18	93	94	92	94	665,000	940
2012-09-14	92	94	92	92	1,068,000	920
2012-09-13	92	93	91	91	417,000	910
2012-09-12	92	92	91	92	430,000	920
2012-09-11	92	92	91	92	48,000	920
2012-09-10	91	92	90	92	373,000	920
2012-09-07	92	92	90	91	760,000	910
2012-09-06	91	92	90	90	385,000	900
2012-09-05	94	94	92	92	500,000	920
2012-09-04	94	95	94	94	223,000	940
2012-09-03	95	96	94	94	511,000	940
2012-08-31	95	96	95	95	249,000	950
2012-08-30	96	96	95	95	166,000	950
2012-08-29	97	97	95	95	123,000	950
2012-08-28	98	98	96	97	185,000	970
2012-08-27	97	98	96	98	406,000	980
2012-08-24	96	97	95	96	322,000	960
2012-08-23	98	98	96	96	530,000	960
2012-08-22	99	99	98	98	212,000	980
2012-08-21	100	101	99	100	857,000	1,000
2012-08-20	102	102	100	101	595,000	1,010
2012-08-17	101	102	100	101	310,000	1,010
2012-08-16	101	101	99	100	375,000	1,000
2012-08-15	102	102	100	101	369,000	1,010
2012-08-14	100	102	99	100	310,000	1,000
2012-08-13	100	100	99	100	150,000	1,000
2012-08-10	101	101	99	100	256,000	1,000
2012-08-09	100	102	99	101	648,000	1,010
2012-08-08	99	101	99	100	718,000	1,000
2012-08-07	98	100	97	99	461,000	990
2012-08-06	97	99	96	99	339,000	990
2012-08-03	97	97	96	97	137,000	970
2012-08-02	98	99	97	97	133,000	970
2012-08-01	98	99	98	99	115,000	990
2012-07-31	100	100	99	99	143,000	990
2012-07-30	99	100	99	100	424,000	1,000
2012-07-27	98	98	97	98	211,000	980
2012-07-26	94	97	94	97	537,000	970
2012-07-25	96	97	93	94	1,197,000	940
2012-07-24	98	100	98	99	675,000	990
2012-07-23	100	101	98	98	462,000	980
2012-07-20	101	102	100	100	385,000	1,000
2012-07-19	102	102	100	101	353,000	1,010
2012-07-18	103	103	100	101	661,000	1,010
2012-07-17	101	104	100	102	1,322,000	1,020
2012-07-13	99	101	99	100	512,000	1,000
2012-07-12	102	102	99	99	914,000	990
2012-07-11	102	103	101	101	326,000	1,010
2012-07-10	104	105	101	102	1,407,000	1,020
2012-07-09	105	106	104	105	362,000	1,050
2012-07-06	105	107	105	105	400,000	1,050
2012-07-05	107	107	105	105	605,000	1,050
2012-07-04	107	108	106	107	1,034,000	1,070
2012-07-03	106	108	106	106	727,000	1,060
2012-07-02	107	108	105	106	836,000	1,060
2012-06-29	107	108	105	106	1,450,000	1,060
2012-06-28	111	112	108	109	1,575,000	1,090
2012-06-27	104	110	103	109	4,321,000	1,090
2012-06-26	103	104	102	104	533,000	1,040
2012-06-25	103	104	103	104	417,000	1,040
2012-06-22	102	104	102	103	812,000	1,030
2012-06-21	104	104	103	103	632,000	1,030
2012-06-20	104	105	103	104	608,000	1,040
2012-06-19	103	104	102	103	1,633,000	1,030
2012-06-18	100	101	99	100	1,069,000	1,000
2012-06-15	97	98	96	98	492,000	980
2012-06-14	97	97	96	96	149,000	960
2012-06-13	98	98	96	96	304,000	960
2012-06-12	97	98	96	97	343,000	970
2012-06-11	97	98	97	98	525,000	980
2012-06-08	98	98	96	96	567,000	960
2012-06-07	99	99	97	98	796,000	980
2012-06-06	97	98	95	98	877,000	980
2012-06-05	96	97	95	96	637,000	960
2012-06-04	97	97	94	95	786,000	950
2012-06-01	100	101	98	99	699,000	990
2012-05-31	97	101	97	101	1,962,000	1,010
2012-05-30	100	100	98	99	405,000	990
2012-05-29	98	100	97	99	786,000	990
2012-05-28	100	100	98	99	785,000	990
2012-05-25	100	101	100	100	299,000	1,000
2012-05-24	102	102	99	100	665,000	1,000
2012-05-23	101	102	100	100	1,607,000	1,000
2012-05-22	99	103	99	101	1,983,000	1,010
2012-05-21	97	98	96	98	496,000	980
2012-05-18	97	98	96	96	729,000	960
2012-05-17	97	100	97	100	1,015,000	1,000
2012-05-16	96	100	96	97	1,088,000	970
2012-05-15	96	99	95	97	1,391,000	970
2012-05-14	104	105	97	98	2,355,000	980
2012-05-11	108	108	104	105	1,075,000	1,050
2012-05-10	104	109	103	108	2,025,000	1,080
2012-05-09	105	106	102	103	1,356,000	1,030
2012-05-08	105	107	104	106	1,202,000	1,060
2012-05-07	106	107	103	104	1,126,000	1,040
2012-05-02	108	109	106	108	924,000	1,080
2012-05-01	108	109	106	106	1,207,000	1,060
2012-04-27	112	112	109	110	1,742,000	1,100
2012-04-26	111	115	110	113	2,957,000	1,130
2012-04-25	113	113	110	110	2,392,000	1,100
2012-04-24	115	116	110	114	8,554,000	1,140
2012-04-23	103	125	102	115	25,654,000	1,150
2012-04-20	101	102	101	102	677,000	1,020
2012-04-19	98	100	98	100	661,000	1,000
2012-04-18	99	100	98	99	831,000	990
2012-04-17	98	99	97	97	462,000	970
2012-04-16	97	99	96	97	370,000	970
2012-04-13	98	99	97	97	398,000	970
2012-04-12	96	97	95	96	226,000	960
2012-04-11	95	96	95	95	444,000	950
2012-04-10	97	98	97	97	592,000	970
2012-04-09	97	98	96	97	422,000	970
2012-04-06	98	98	97	97	106,000	970
2012-04-05	98	98	97	98	444,000	980
2012-04-04	100	102	98	98	749,000	980
2012-04-03	102	102	100	100	382,000	1,000
2012-04-02	103	103	101	101	453,000	1,010
2012-03-30	101	103	100	102	639,000	1,020
2012-03-29	101	102	100	101	449,000	1,010
2012-03-28	102	102	101	101	434,000	1,010
2012-03-27	103	104	102	103	1,147,000	1,030
2012-03-26	104	105	102	102	494,000	1,020
2012-03-23	103	104	103	103	420,000	1,030
2012-03-22	104	104	103	103	484,000	1,030
2012-03-21	105	106	104	104	598,000	1,040
2012-03-19	105	106	104	105	682,000	1,050
2012-03-16	103	105	103	104	575,000	1,040
2012-03-15	105	105	103	103	475,000	1,030
2012-03-14	105	106	103	104	875,000	1,040
2012-03-13	104	105	103	104	323,000	1,040
2012-03-12	104	106	103	103	785,000	1,030
2012-03-09	103	104	102	104	580,000	1,040
2012-03-08	102	103	101	102	372,000	1,020
2012-03-07	101	102	100	102	269,000	1,020
2012-03-06	101	103	101	102	208,000	1,020
2012-03-05	101	102	101	101	133,000	1,010
2012-03-02	100	102	100	101	302,000	1,010
2012-03-01	102	103	100	101	773,000	1,010
2012-02-29	105	105	103	103	636,000	1,030
2012-02-28	104	105	103	105	616,000	1,050
2012-02-27	107	107	105	105	642,000	1,050
2012-02-24	105	106	104	106	580,000	1,060
2012-02-23	105	105	104	105	290,000	1,050
2012-02-22	103	106	102	105	1,326,000	1,050
2012-02-21	103	103	102	102	586,000	1,020
2012-02-20	103	104	102	102	588,000	1,020
2012-02-17	103	104	102	102	1,010,000	1,020
2012-02-16	103	103	100	102	829,000	1,020
2012-02-15	103	104	102	103	1,034,000	1,030
2012-02-14	102	107	100	102	4,614,000	1,020
2012-02-13	99	100	98	100	533,000	1,000
2012-02-10	102	103	98	99	1,175,000	990
2012-02-09	100	105	100	102	2,400,000	1,020
2012-02-08	100	100	99	100	445,000	1,000
2012-02-07	99	100	98	99	361,000	990
2012-02-06	99	99	98	99	442,000	990
2012-02-03	97	98	96	97	909,000	970
2012-02-02	97	99	97	98	1,653,000	980
2012-02-01	96	96	95	96	168,000	960
2012-01-31	95	96	94	96	324,000	960
2012-01-30	96	96	95	95	280,000	950
2012-01-27	94	97	94	96	1,005,000	960
2012-01-26	97	98	94	95	793,000	950
2012-01-25	95	98	93	97	1,949,000	970
2012-01-24	102	102	98	98	1,679,000	980
2012-01-23	95	101	95	100	1,738,000	1,000
2012-01-20	94	95	93	95	892,000	950
2012-01-19	93	94	91	93	784,000	930
2012-01-18	91	93	91	92	1,037,000	920
2012-01-17	90	91	89	90	319,000	900
2012-01-16	89	91	89	90	923,000	900
2012-01-13	88	90	88	89	347,000	890
2012-01-12	90	91	88	88	377,000	880
2012-01-11	88	90	88	90	852,000	900
2012-01-10	88	89	87	88	196,000	880
2012-01-06	89	89	87	88	351,000	880
2012-01-05	88	89	87	89	258,000	890
2012-01-04	87	88	86	88	351,000	880

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11月
日	月	火	水	木	金	土
« 10月31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