8014 蝶理(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,100	2,102	2,092	2,094	6,500	2,094
2017-12-28	2,099	2,102	2,090	2,100	4,300	2,100
2017-12-27	2,092	2,105	2,092	2,101	6,000	2,101
2017-12-26	2,100	2,100	2,077	2,088	6,600	2,088
2017-12-25	2,103	2,103	2,084	2,098	5,600	2,098
2017-12-22	2,104	2,104	2,094	2,099	6,700	2,099
2017-12-21	2,095	2,104	2,091	2,101	4,800	2,101
2017-12-20	2,102	2,102	2,094	2,100	5,700	2,100
2017-12-19	2,112	2,112	2,093	2,102	9,900	2,102
2017-12-18	2,118	2,118	2,096	2,104	14,900	2,104
2017-12-15	2,079	2,119	2,077	2,119	31,500	2,119
2017-12-14	2,089	2,099	2,073	2,099	9,100	2,099
2017-12-13	2,092	2,092	2,070	2,077	5,800	2,077
2017-12-12	2,082	2,093	2,065	2,093	8,700	2,093
2017-12-11	2,087	2,087	2,063	2,085	5,500	2,085
2017-12-08	2,024	2,089	2,024	2,086	20,400	2,086
2017-12-07	2,050	2,085	2,050	2,074	4,500	2,074
2017-12-06	2,083	2,083	2,046	2,051	6,100	2,051
2017-12-05	2,053	2,096	2,040	2,096	9,400	2,096
2017-12-04	2,078	2,081	2,051	2,064	4,800	2,064
2017-12-01	2,093	2,093	2,061	2,063	9,700	2,063
2017-11-30	2,081	2,089	2,057	2,081	7,000	2,081
2017-11-29	2,088	2,093	2,073	2,085	4,000	2,085
2017-11-28	2,074	2,079	2,056	2,070	11,100	2,070
2017-11-27	2,099	2,099	2,073	2,085	5,400	2,085
2017-11-24	2,043	2,099	2,010	2,099	17,300	2,099
2017-11-22	2,014	2,063	2,005	2,024	11,400	2,024
2017-11-21	2,016	2,044	2,005	2,014	7,400	2,014
2017-11-20	1,980	2,043	1,980	2,017	11,200	2,017
2017-11-17	2,022	2,045	1,974	1,980	13,800	1,980
2017-11-16	2,006	2,025	1,975	2,016	11,400	2,016
2017-11-15	2,054	2,070	2,002	2,004	9,500	2,004
2017-11-13	2,050	2,087	2,047	2,072	10,900	2,072
2017-11-10	2,061	2,079	2,045	2,051	11,500	2,051
2017-11-09	2,099	2,107	2,057	2,097	29,800	2,097
2017-11-08	2,061	2,089	2,050	2,088	7,400	2,088
2017-11-07	2,071	2,100	2,045	2,100	10,500	2,100
2017-11-06	2,078	2,081	2,060	2,071	6,200	2,071
2017-11-02	2,082	2,086	2,065	2,086	8,700	2,086
2017-11-01	2,062	2,100	2,060	2,100	21,300	2,100
2017-10-31	2,059	2,067	2,046	2,067	10,000	2,067
2017-10-30	2,051	2,054	2,021	2,053	20,300	2,053
2017-10-27	2,060	2,064	2,048	2,060	10,400	2,060
2017-10-26	2,049	2,070	2,045	2,051	10,100	2,051
2017-10-25	2,084	2,084	2,055	2,063	15,200	2,063
2017-10-24	2,081	2,102	2,034	2,068	40,300	2,068
2017-10-23	2,075	2,103	2,075	2,101	16,300	2,101
2017-10-20	2,072	2,075	2,039	2,062	11,300	2,062
2017-10-19	2,066	2,072	2,055	2,072	6,800	2,072
2017-10-18	2,088	2,088	2,057	2,074	9,400	2,074
2017-10-17	2,083	2,088	2,070	2,088	10,200	2,088
2017-10-16	2,092	2,099	2,085	2,095	8,700	2,095
2017-10-13	2,093	2,118	2,084	2,092	16,500	2,092
2017-10-12	2,084	2,100	2,082	2,093	8,300	2,093
2017-10-11	2,085	2,085	2,057	2,068	5,500	2,068
2017-10-10	2,075	2,087	2,065	2,073	10,400	2,073
2017-10-06	2,097	2,097	2,058	2,075	5,300	2,075
2017-10-05	2,098	2,098	2,069	2,070	3,600	2,070
2017-10-04	2,078	2,097	2,078	2,091	4,600	2,091
2017-10-03	2,100	2,102	2,090	2,098	5,600	2,098
2017-10-02	2,094	2,100	2,079	2,099	7,200	2,099
2017-09-29	2,097	2,100	2,094	2,094	5,000	2,094
2017-09-28	2,093	2,103	2,087	2,101	12,500	2,101
2017-09-27	2,048	2,099	2,048	2,099	12,500	2,099
2017-09-26	2,080	2,102	2,078	2,093	13,900	2,093
2017-09-25	2,100	2,105	2,076	2,083	13,900	2,083
2017-09-22	2,069	2,104	2,061	2,069	12,700	2,069
2017-09-21	2,098	2,099	2,074	2,096	6,800	2,096
2017-09-20	2,098	2,108	2,072	2,090	17,700	2,090
2017-09-19	2,017	2,104	2,000	2,099	49,300	2,099
2017-09-15	2,010	2,045	1,972	1,977	12,300	1,977
2017-09-14	2,002	2,010	1,994	2,010	5,200	2,010
2017-09-13	1,981	2,004	1,981	1,995	5,800	1,995
2017-09-12	2,005	2,023	1,984	1,985	10,500	1,985
2017-09-11	2,001	2,014	1,989	2,014	5,900	2,014
2017-09-08	1,984	1,991	1,963	1,966	13,100	1,966
2017-09-07	1,962	1,999	1,962	1,995	3,100	1,995
2017-09-06	1,954	1,981	1,910	1,967	10,400	1,967
2017-09-05	2,012	2,013	1,954	1,967	9,500	1,967
2017-09-04	2,050	2,059	2,005	2,011	8,400	2,011
2017-09-01	2,039	2,057	2,023	2,043	6,500	2,043
2017-08-31	2,036	2,036	2,011	2,026	9,500	2,026
2017-08-30	2,026	2,037	2,010	2,028	6,900	2,028
2017-08-29	2,013	2,036	2,010	2,026	9,300	2,026
2017-08-28	2,003	2,035	2,003	2,031	6,000	2,031
2017-08-25	2,021	2,021	1,992	2,006	7,400	2,006
2017-08-24	1,988	2,014	1,988	2,000	8,100	2,000
2017-08-23	2,000	2,016	1,983	1,994	8,100	1,994
2017-08-22	1,996	2,000	1,984	1,997	5,200	1,997
2017-08-21	2,004	2,004	1,987	1,996	5,100	1,996
2017-08-18	2,051	2,051	2,000	2,011	9,400	2,011
2017-08-17	2,070	2,080	2,053	2,059	7,100	2,059
2017-08-16	2,080	2,081	2,057	2,075	7,700	2,075
2017-08-15	2,055	2,093	2,055	2,081	8,100	2,081
2017-08-14	2,095	2,095	2,050	2,055	10,100	2,055
2017-08-10	2,068	2,095	2,068	2,095	5,400	2,095
2017-08-09	2,101	2,101	2,054	2,068	7,000	2,068
2017-08-08	2,100	2,102	2,087	2,101	8,600	2,101
2017-08-07	2,095	2,104	2,089	2,100	9,600	2,100
2017-08-04	2,095	2,095	2,084	2,093	3,600	2,093
2017-08-03	2,087	2,100	2,070	2,096	10,800	2,096
2017-08-02	2,076	2,089	2,052	2,072	5,800	2,072
2017-08-01	2,041	2,060	2,032	2,056	13,300	2,056
2017-07-31	2,086	2,086	2,042	2,045	11,400	2,045
2017-07-28	2,079	2,086	2,052	2,086	12,000	2,086
2017-07-27	2,108	2,108	2,084	2,084	6,400	2,084
2017-07-26	2,065	2,102	2,065	2,100	33,600	2,100
2017-07-25	2,100	2,109	2,084	2,102	12,000	2,102
2017-07-24	2,044	2,099	2,044	2,099	24,800	2,099
2017-07-21	2,041	2,070	2,041	2,070	7,200	2,070
2017-07-20	2,037	2,070	2,037	2,066	8,200	2,066
2017-07-19	2,023	2,063	2,023	2,055	5,200	2,055
2017-07-18	2,041	2,053	2,000	2,023	11,500	2,023
2017-07-14	2,050	2,060	2,046	2,050	5,500	2,050
2017-07-13	2,070	2,070	2,054	2,057	2,500	2,057
2017-07-12	2,068	2,095	2,068	2,071	6,800	2,071
2017-07-11	2,050	2,087	2,050	2,081	8,200	2,081
2017-07-10	2,064	2,088	2,060	2,065	16,300	2,065
2017-07-07	2,053	2,077	2,042	2,046	7,600	2,046
2017-07-06	2,090	2,090	2,051	2,078	6,100	2,078
2017-07-05	2,069	2,094	2,064	2,072	7,500	2,072
2017-07-04	2,080	2,096	2,065	2,069	7,600	2,069
2017-07-03	2,101	2,101	2,073	2,080	4,700	2,080
2017-06-30	2,100	2,100	2,066	2,094	12,300	2,094
2017-06-29	2,096	2,098	2,041	2,097	12,900	2,097
2017-06-28	2,095	2,095	2,063	2,066	4,000	2,066
2017-06-27	2,073	2,097	2,070	2,095	8,000	2,095
2017-06-26	2,085	2,091	2,060	2,079	7,600	2,079
2017-06-23	2,092	2,092	2,058	2,085	8,500	2,085
2017-06-22	2,081	2,099	2,075	2,092	7,200	2,092
2017-06-21	2,071	2,094	2,071	2,081	6,800	2,081
2017-06-20	2,072	2,090	2,060	2,088	10,900	2,088
2017-06-19	2,080	2,080	2,068	2,071	6,300	2,071
2017-06-16	2,072	2,079	2,048	2,058	6,900	2,058
2017-06-15	2,031	2,058	2,031	2,041	8,500	2,041
2017-06-14	2,027	2,069	2,022	2,031	20,900	2,031
2017-06-13	2,077	2,077	2,034	2,041	5,900	2,041
2017-06-12	2,024	2,078	2,024	2,078	12,400	2,078
2017-06-09	2,055	2,075	2,024	2,024	19,100	2,024
2017-06-08	2,009	2,093	1,997	2,084	31,200	2,084
2017-06-07	2,010	2,012	2,000	2,008	8,900	2,008
2017-06-06	2,003	2,011	1,996	2,000	10,500	2,000
2017-06-05	2,018	2,030	1,971	2,018	9,400	2,018
2017-06-02	1,981	2,028	1,971	2,018	26,800	2,018
2017-06-01	1,960	1,977	1,944	1,952	16,100	1,952
2017-05-31	1,970	1,970	1,955	1,960	10,100	1,960
2017-05-30	1,977	1,978	1,964	1,973	3,000	1,973
2017-05-29	1,976	1,989	1,972	1,985	8,300	1,985
2017-05-26	2,062	2,062	1,993	1,993	14,200	1,993
2017-05-25	2,017	2,069	2,017	2,062	16,400	2,062
2017-05-24	2,008	2,050	2,001	2,006	39,100	2,006
2017-05-23	2,006	2,006	1,992	1,999	7,200	1,999
2017-05-22	1,987	1,996	1,986	1,991	15,100	1,991
2017-05-19	1,981	1,989	1,951	1,987	9,800	1,987
2017-05-18	1,960	1,983	1,959	1,960	21,800	1,960
2017-05-17	2,030	2,037	2,005	2,009	19,100	2,009
2017-05-16	2,046	2,071	2,046	2,056	17,600	2,056
2017-05-15	2,061	2,065	2,021	2,062	14,200	2,062
2017-05-12	2,069	2,081	2,064	2,076	15,700	2,076
2017-05-11	2,080	2,080	2,050	2,069	15,700	2,069
2017-05-10	2,080	2,102	2,075	2,085	19,100	2,085
2017-05-09	2,081	2,110	2,071	2,081	20,000	2,081
2017-05-08	2,017	2,099	2,010	2,095	41,800	2,095
2017-05-02	1,993	2,020	1,993	2,017	21,300	2,017
2017-05-01	1,973	2,016	1,971	2,016	17,200	2,016
2017-04-28	1,996	2,012	1,985	1,987	19,000	1,987
2017-04-27	2,000	2,005	1,988	1,989	14,500	1,989
2017-04-26	1,992	2,002	1,974	1,985	23,100	1,985
2017-04-25	1,980	2,030	1,944	2,000	34,400	2,000
2017-04-24	1,979	1,980	1,955	1,978	7,100	1,978
2017-04-21	1,920	1,958	1,920	1,950	11,500	1,950
2017-04-20	1,912	1,946	1,910	1,927	10,400	1,927
2017-04-19	1,899	1,937	1,899	1,906	8,900	1,906
2017-04-18	1,890	1,909	1,889	1,890	11,100	1,890
2017-04-17	1,850	1,876	1,850	1,873	6,200	1,873
2017-04-14	1,886	1,897	1,850	1,850	10,800	1,850
2017-04-13	1,856	1,898	1,856	1,890	9,900	1,890
2017-04-12	1,900	1,911	1,880	1,889	11,000	1,889
2017-04-11	1,870	1,912	1,870	1,900	7,500	1,900
2017-04-10	1,878	1,904	1,862	1,891	7,100	1,891
2017-04-07	1,897	1,912	1,862	1,876	12,800	1,876
2017-04-06	1,910	1,937	1,895	1,900	16,100	1,900
2017-04-05	1,913	1,932	1,913	1,921	6,700	1,921
2017-04-04	1,950	1,969	1,916	1,932	12,400	1,932
2017-04-03	1,956	1,984	1,937	1,942	7,400	1,942
2017-03-31	1,965	1,978	1,913	1,939	14,300	1,939
2017-03-30	1,962	1,992	1,959	1,961	9,600	1,961
2017-03-29	1,975	1,976	1,960	1,968	10,800	1,968
2017-03-28	1,957	1,994	1,953	1,994	21,500	1,994
2017-03-27	1,953	1,975	1,951	1,963	17,800	1,963
2017-03-24	1,978	1,983	1,938	1,970	3,500	1,970
2017-03-23	1,954	1,975	1,954	1,964	3,400	1,964
2017-03-22	1,960	1,968	1,948	1,954	10,400	1,954
2017-03-21	1,992	1,996	1,966	1,978	11,800	1,978
2017-03-17	1,964	1,999	1,954	1,999	13,800	1,999
2017-03-16	1,925	1,958	1,923	1,958	10,300	1,958
2017-03-15	1,950	1,955	1,935	1,946	9,900	1,946
2017-03-14	1,950	1,958	1,931	1,948	17,100	1,948
2017-03-13	1,959	1,980	1,909	1,949	17,100	1,949
2017-03-10	1,974	1,974	1,948	1,959	22,400	1,959
2017-03-09	1,929	1,944	1,929	1,938	14,900	1,938
2017-03-08	1,943	1,957	1,929	1,938	19,700	1,938
2017-03-07	1,972	1,974	1,946	1,957	18,300	1,957
2017-03-06	1,973	1,995	1,960	1,984	11,200	1,984
2017-03-03	1,995	2,000	1,983	1,992	10,500	1,992
2017-03-02	1,997	2,000	1,985	1,995	13,400	1,995
2017-03-01	1,995	2,000	1,984	1,997	11,100	1,997
2017-02-28	1,987	2,003	1,968	1,984	13,900	1,984
2017-02-27	2,004	2,004	1,974	1,995	9,400	1,995
2017-02-24	2,008	2,008	1,986	2,004	5,800	2,004
2017-02-23	2,000	2,005	1,979	2,005	10,600	2,005
2017-02-22	2,000	2,000	1,991	1,998	5,700	1,998
2017-02-21	1,998	2,000	1,980	2,000	5,700	2,000
2017-02-20	1,997	1,998	1,970	1,998	5,800	1,998
2017-02-17	1,981	1,998	1,976	1,989	7,800	1,989
2017-02-16	1,996	1,996	1,980	1,984	6,400	1,984
2017-02-15	1,994	1,994	1,964	1,978	7,300	1,978
2017-02-14	1,981	1,989	1,955	1,975	12,400	1,975
2017-02-13	1,994	1,994	1,960	1,975	16,900	1,975
2017-02-10	1,961	1,990	1,953	1,989	20,400	1,989
2017-02-09	1,959	1,965	1,940	1,962	8,600	1,962
2017-02-08	1,961	1,968	1,939	1,965	10,800	1,965
2017-02-07	1,939	1,970	1,928	1,961	14,700	1,961
2017-02-06	1,960	1,974	1,948	1,968	10,100	1,968
2017-02-03	1,952	1,973	1,939	1,963	16,400	1,963
2017-02-02	1,966	1,966	1,952	1,966	17,400	1,966
2017-02-01	1,929	1,972	1,929	1,966	10,900	1,966
2017-01-31	1,951	1,980	1,946	1,958	22,300	1,958
2017-01-30	2,040	2,040	1,915	1,948	38,800	1,948
2017-01-27	1,939	2,055	1,932	1,962	115,500	1,962
2017-01-26	1,864	1,865	1,850	1,859	9,300	1,859
2017-01-25	1,878	1,878	1,832	1,836	14,400	1,836
2017-01-24	1,859	1,866	1,832	1,838	18,200	1,838
2017-01-23	1,880	1,898	1,810	1,862	27,800	1,862
2017-01-20	1,819	1,854	1,816	1,848	12,800	1,848
2017-01-19	1,815	1,826	1,805	1,819	9,500	1,819
2017-01-18	1,827	1,831	1,811	1,814	7,300	1,814
2017-01-17	1,842	1,846	1,810	1,840	18,400	1,840
2017-01-16	1,775	1,827	1,775	1,826	30,700	1,826
2017-01-13	1,773	1,798	1,765	1,786	10,200	1,786
2017-01-12	1,800	1,801	1,766	1,801	16,800	1,801
2017-01-11	1,800	1,800	1,786	1,787	4,300	1,787
2017-01-10	1,793	1,799	1,777	1,792	13,600	1,792
2017-01-06	1,778	1,789	1,768	1,786	8,300	1,786
2017-01-05	1,776	1,787	1,775	1,784	15,100	1,784
2017-01-04	1,748	1,791	1,738	1,763	19,100	1,763

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