8014 蝶理(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,684	1,695	1,663	1,668	10,500	1,668
2018-12-27	1,640	1,686	1,623	1,684	13,400	1,684
2018-12-26	1,543	1,578	1,543	1,568	14,000	1,568
2018-12-25	1,627	1,627	1,534	1,543	18,800	1,543
2018-12-21	1,634	1,644	1,600	1,644	29,200	1,644
2018-12-20	1,680	1,723	1,633	1,633	21,700	1,633
2018-12-19	1,700	1,702	1,676	1,700	17,400	1,700
2018-12-18	1,739	1,739	1,691	1,692	20,000	1,692
2018-12-17	1,741	1,759	1,735	1,745	9,800	1,745
2018-12-14	1,814	1,814	1,726	1,741	33,500	1,741
2018-12-13	1,797	1,819	1,797	1,801	10,600	1,801
2018-12-12	1,768	1,798	1,768	1,792	9,800	1,792
2018-12-11	1,811	1,811	1,748	1,756	13,900	1,756
2018-12-10	1,818	1,818	1,794	1,804	18,200	1,804
2018-12-07	1,859	1,859	1,809	1,834	14,400	1,834
2018-12-06	1,836	1,844	1,806	1,807	15,700	1,807
2018-12-05	1,843	1,876	1,825	1,849	14,500	1,849
2018-12-04	1,890	1,890	1,870	1,883	17,000	1,883
2018-12-03	1,896	1,908	1,884	1,892	7,800	1,892
2018-11-30	1,870	1,902	1,855	1,894	13,400	1,894
2018-11-29	1,913	1,923	1,870	1,875	15,400	1,875
2018-11-28	1,833	1,899	1,833	1,891	16,900	1,891
2018-11-27	1,864	1,864	1,825	1,831	9,900	1,831
2018-11-26	1,849	1,871	1,843	1,844	7,700	1,844
2018-11-22	1,872	1,877	1,854	1,861	12,500	1,861
2018-11-21	1,876	1,909	1,874	1,874	17,500	1,874
2018-11-20	1,901	1,922	1,897	1,903	6,000	1,903
2018-11-19	1,877	1,916	1,877	1,911	6,200	1,911
2018-11-16	1,882	1,894	1,862	1,872	18,400	1,872
2018-11-15	1,877	1,909	1,877	1,881	6,200	1,881
2018-11-14	1,903	1,918	1,887	1,893	8,500	1,893
2018-11-13	1,915	1,933	1,906	1,910	13,000	1,910
2018-11-12	1,943	1,968	1,943	1,953	5,400	1,953
2018-11-09	1,952	1,960	1,938	1,944	4,300	1,944
2018-11-08	1,914	1,963	1,912	1,952	11,300	1,952
2018-11-07	1,882	1,927	1,882	1,902	15,200	1,902
2018-11-06	1,895	1,908	1,878	1,881	6,400	1,881
2018-11-05	1,876	1,912	1,866	1,896	13,000	1,896
2018-11-02	1,868	1,890	1,856	1,883	13,100	1,883
2018-11-01	1,863	1,884	1,853	1,868	14,500	1,868
2018-10-31	1,860	1,878	1,859	1,865	10,100	1,865
2018-10-30	1,810	1,870	1,800	1,854	15,600	1,854
2018-10-29	1,793	1,839	1,791	1,792	23,800	1,792
2018-10-26	1,853	1,853	1,778	1,811	23,100	1,811
2018-10-25	1,898	1,900	1,813	1,813	61,000	1,813
2018-10-24	2,005	2,083	1,923	1,945	69,800	1,945
2018-10-23	1,992	1,996	1,932	1,945	27,900	1,945
2018-10-22	1,980	2,008	1,973	1,992	12,000	1,992
2018-10-19	1,968	1,981	1,957	1,973	10,400	1,973
2018-10-18	1,978	1,991	1,952	1,978	14,500	1,978
2018-10-17	1,953	1,966	1,941	1,956	12,300	1,956
2018-10-16	1,920	1,934	1,912	1,912	16,800	1,912
2018-10-15	1,951	1,951	1,918	1,920	19,000	1,920
2018-10-12	1,987	2,010	1,955	1,960	18,200	1,960
2018-10-11	1,976	2,023	1,976	1,985	22,900	1,985
2018-10-10	2,019	2,050	2,000	2,026	14,600	2,026
2018-10-09	2,031	2,079	1,991	2,002	15,600	2,002
2018-10-05	2,083	2,086	2,027	2,029	19,800	2,029
2018-10-04	2,099	2,100	2,070	2,082	10,000	2,082
2018-10-03	2,114	2,147	2,049	2,078	38,100	2,078
2018-10-02	2,115	2,131	2,100	2,109	21,100	2,109
2018-10-01	2,095	2,114	2,083	2,098	24,300	2,098
2018-09-28	2,097	2,097	2,068	2,093	31,300	2,093
2018-09-27	2,093	2,096	2,039	2,047	9,300	2,047
2018-09-26	2,091	2,115	2,065	2,107	18,400	2,107
2018-09-25	2,070	2,113	2,056	2,113	30,000	2,113
2018-09-21	2,046	2,073	2,023	2,065	15,600	2,065
2018-09-20	2,055	2,055	2,017	2,039	19,800	2,039
2018-09-19	2,031	2,057	2,006	2,051	16,900	2,051
2018-09-18	1,970	2,016	1,961	2,000	15,600	2,000
2018-09-14	1,938	1,989	1,920	1,970	33,200	1,970
2018-09-13	1,969	1,989	1,966	1,978	5,700	1,978
2018-09-12	1,997	2,000	1,941	1,962	14,600	1,962
2018-09-11	1,969	2,001	1,969	1,987	8,500	1,987
2018-09-10	1,966	1,980	1,959	1,969	7,900	1,969
2018-09-07	1,966	1,984	1,942	1,962	11,000	1,962
2018-09-06	1,964	1,980	1,959	1,971	6,900	1,971
2018-09-05	1,978	2,000	1,958	1,963	14,600	1,963
2018-09-04	1,999	2,017	1,970	1,978	13,100	1,978
2018-09-03	2,020	2,022	1,995	2,000	7,500	2,000
2018-08-31	2,010	2,039	2,010	2,016	8,800	2,016
2018-08-30	2,008	2,033	2,008	2,022	7,500	2,022
2018-08-29	1,978	2,021	1,975	2,008	9,500	2,008
2018-08-28	1,965	1,994	1,965	1,978	5,400	1,978
2018-08-27	1,963	1,980	1,946	1,946	8,800	1,946
2018-08-24	1,963	1,986	1,962	1,963	4,700	1,963
2018-08-23	1,939	1,952	1,931	1,932	3,800	1,932
2018-08-22	1,918	1,949	1,918	1,944	9,900	1,944
2018-08-21	1,918	1,919	1,906	1,911	4,600	1,911
2018-08-20	1,963	1,963	1,914	1,920	6,900	1,920
2018-08-17	1,930	1,955	1,930	1,945	3,700	1,945
2018-08-16	1,954	1,957	1,914	1,926	7,100	1,926
2018-08-15	1,969	1,975	1,941	1,954	9,700	1,954
2018-08-14	1,928	1,969	1,928	1,962	8,300	1,962
2018-08-13	1,997	2,002	1,924	1,927	16,400	1,927
2018-08-10	2,025	2,025	1,993	1,994	7,200	1,994
2018-08-09	2,024	2,044	2,017	2,025	8,600	2,025
2018-08-08	2,025	2,062	2,025	2,047	11,900	2,047
2018-08-07	2,023	2,039	1,990	2,033	13,400	2,033
2018-08-06	2,035	2,055	2,020	2,023	7,500	2,023
2018-08-03	2,060	2,080	2,036	2,038	6,500	2,038
2018-08-02	2,092	2,096	2,057	2,058	18,700	2,058
2018-08-01	2,076	2,111	2,069	2,079	15,600	2,079
2018-07-31	2,100	2,115	2,075	2,075	18,700	2,075
2018-07-30	2,113	2,135	2,094	2,100	16,100	2,100
2018-07-27	2,088	2,141	2,088	2,123	46,000	2,123
2018-07-26	2,190	2,190	2,051	2,100	74,700	2,100
2018-07-25	1,973	1,990	1,939	1,964	8,900	1,964
2018-07-24	1,936	1,956	1,900	1,914	8,700	1,914
2018-07-23	1,928	1,961	1,923	1,925	6,500	1,925
2018-07-20	1,949	1,974	1,939	1,939	6,600	1,939
2018-07-19	1,932	1,968	1,932	1,960	5,500	1,960
2018-07-18	1,953	1,962	1,941	1,947	5,800	1,947
2018-07-17	1,922	1,966	1,922	1,953	7,900	1,953
2018-07-13	1,936	1,936	1,915	1,922	8,900	1,922
2018-07-12	1,910	1,928	1,887	1,921	11,700	1,921
2018-07-11	1,898	1,914	1,875	1,876	11,600	1,876
2018-07-10	1,972	1,983	1,917	1,925	16,700	1,925
2018-07-09	1,945	1,988	1,945	1,970	9,600	1,970
2018-07-06	1,868	1,994	1,868	1,994	19,100	1,994
2018-07-05	1,885	1,888	1,851	1,854	10,800	1,854
2018-07-04	1,893	1,915	1,879	1,879	8,100	1,879
2018-07-03	1,938	1,947	1,902	1,904	12,900	1,904
2018-07-02	1,954	1,977	1,925	1,927	10,200	1,927
2018-06-29	1,954	1,988	1,951	1,958	10,700	1,958
2018-06-28	1,972	1,994	1,950	1,994	8,600	1,994
2018-06-27	1,985	1,993	1,955	1,971	7,200	1,971
2018-06-26	1,938	1,987	1,938	1,985	5,400	1,985
2018-06-25	2,017	2,017	1,925	1,937	12,500	1,937
2018-06-22	1,928	1,974	1,922	1,969	5,300	1,969
2018-06-21	1,956	1,963	1,921	1,924	7,000	1,924
2018-06-20	1,933	1,961	1,933	1,961	7,000	1,961
2018-06-19	1,964	1,964	1,929	1,946	9,800	1,946
2018-06-18	1,936	1,966	1,928	1,964	6,100	1,964
2018-06-15	1,977	1,995	1,923	1,923	12,000	1,923
2018-06-14	1,999	1,999	1,968	1,970	7,600	1,970
2018-06-13	1,993	2,006	1,990	2,001	6,900	2,001
2018-06-12	2,017	2,025	2,000	2,001	4,200	2,001
2018-06-11	2,004	2,019	2,004	2,017	4,300	2,017
2018-06-08	1,996	2,014	1,996	2,004	18,300	2,004
2018-06-07	2,001	2,047	2,001	2,046	8,900	2,046
2018-06-06	1,992	2,014	1,992	1,999	18,100	1,999
2018-06-05	2,026	2,039	2,018	2,039	5,000	2,039
2018-06-04	2,020	2,044	2,020	2,042	10,000	2,042
2018-06-01	2,004	2,016	1,977	1,995	16,400	1,995
2018-05-31	1,979	2,008	1,968	2,008	21,700	2,008
2018-05-30	1,990	2,013	1,949	1,971	16,000	1,971
2018-05-29	2,054	2,055	1,992	2,021	8,700	2,021
2018-05-28	2,026	2,062	2,026	2,053	7,800	2,053
2018-05-25	2,064	2,076	2,053	2,064	7,200	2,064
2018-05-24	2,092	2,093	2,054	2,064	6,100	2,064
2018-05-23	2,052	2,092	2,052	2,092	9,200	2,092
2018-05-22	2,100	2,106	2,056	2,071	13,100	2,071
2018-05-21	2,140	2,148	2,120	2,125	6,800	2,125
2018-05-18	2,150	2,150	2,124	2,131	17,100	2,131
2018-05-17	2,115	2,140	2,107	2,133	18,500	2,133
2018-05-16	2,100	2,114	2,096	2,114	6,600	2,114
2018-05-15	2,113	2,113	2,093	2,105	9,200	2,105
2018-05-14	2,107	2,110	2,078	2,106	8,200	2,106
2018-05-11	2,091	2,119	2,087	2,119	5,100	2,119
2018-05-10	2,105	2,110	2,091	2,106	5,600	2,106
2018-05-09	2,120	2,120	2,090	2,100	11,000	2,100
2018-05-08	2,107	2,127	2,099	2,114	16,100	2,114
2018-05-07	2,106	2,113	2,099	2,108	8,500	2,108
2018-05-02	2,100	2,115	2,095	2,113	10,200	2,113
2018-05-01	2,117	2,117	2,086	2,097	18,500	2,097
2018-04-27	2,116	2,116	2,075	2,098	7,300	2,098
2018-04-26	2,100	2,114	2,093	2,110	28,000	2,110
2018-04-25	2,100	2,118	2,045	2,089	25,600	2,089
2018-04-24	2,100	2,103	2,083	2,098	10,700	2,098
2018-04-23	2,100	2,100	2,084	2,094	4,600	2,094
2018-04-20	2,097	2,097	2,080	2,082	6,200	2,082
2018-04-19	2,086	2,113	2,084	2,096	9,200	2,096
2018-04-18	2,094	2,110	2,086	2,094	23,400	2,094
2018-04-17	2,088	2,118	1,995	2,073	25,700	2,073
2018-04-16	2,101	2,101	2,076	2,096	6,100	2,096
2018-04-13	2,101	2,108	2,092	2,101	23,500	2,101
2018-04-12	2,100	2,102	2,089	2,102	9,900	2,102
2018-04-11	2,100	2,104	2,090	2,090	7,300	2,090
2018-04-10	2,089	2,110	2,088	2,103	14,600	2,103
2018-04-09	2,070	2,088	2,064	2,085	6,400	2,085
2018-04-06	2,108	2,110	2,078	2,090	7,600	2,090
2018-04-05	2,100	2,116	2,088	2,104	22,500	2,104
2018-04-04	2,060	2,102	2,057	2,101	17,100	2,101
2018-04-03	2,041	2,053	2,006	2,041	11,700	2,041
2018-03-30	2,049	2,101	2,032	2,097	24,800	2,097
2018-03-29	2,011	2,015	1,967	2,013	7,600	2,013
2018-03-28	1,998	2,010	1,956	1,983	8,900	1,983
2018-03-27	1,937	2,010	1,937	2,010	18,900	2,010
2018-03-26	1,876	1,930	1,876	1,924	15,400	1,924
2018-03-23	1,932	1,932	1,875	1,893	18,600	1,893
2018-03-22	1,888	1,939	1,880	1,939	13,400	1,939
2018-03-20	1,865	1,885	1,856	1,885	7,400	1,885
2018-03-19	1,879	1,881	1,838	1,869	13,100	1,869
2018-03-16	1,869	1,894	1,853	1,894	14,800	1,894
2018-03-15	1,854	1,887	1,849	1,850	9,400	1,850
2018-03-14	1,885	1,894	1,842	1,850	20,200	1,850
2018-03-13	1,881	1,902	1,863	1,896	19,900	1,896
2018-03-12	1,890	1,904	1,871	1,883	10,500	1,883
2018-03-09	1,890	1,912	1,865	1,878	16,000	1,878
2018-03-08	1,898	1,906	1,883	1,886	4,100	1,886
2018-03-07	1,878	1,927	1,878	1,896	10,500	1,896
2018-03-06	1,892	1,917	1,889	1,891	7,700	1,891
2018-03-05	1,883	1,911	1,882	1,887	7,400	1,887
2018-03-02	1,899	1,913	1,879	1,882	12,800	1,882
2018-03-01	1,983	2,000	1,930	1,939	12,100	1,939
2018-02-28	2,012	2,020	1,964	1,972	11,700	1,972
2018-02-27	2,000	2,042	1,997	2,042	14,100	2,042
2018-02-26	1,947	1,990	1,947	1,985	5,400	1,985
2018-02-23	1,906	1,959	1,906	1,955	8,400	1,955
2018-02-22	1,895	1,947	1,895	1,919	4,900	1,919
2018-02-21	1,906	1,930	1,904	1,907	7,000	1,907
2018-02-20	1,895	1,914	1,893	1,906	5,700	1,906
2018-02-19	1,855	1,898	1,855	1,896	7,600	1,896
2018-02-16	1,856	1,882	1,836	1,841	8,900	1,841
2018-02-15	1,867	1,867	1,824	1,825	9,100	1,825
2018-02-14	1,893	1,893	1,829	1,830	11,400	1,830
2018-02-13	1,905	1,949	1,874	1,893	21,800	1,893
2018-02-09	1,856	1,884	1,854	1,867	15,000	1,867
2018-02-08	1,895	1,921	1,879	1,888	12,000	1,888
2018-02-07	1,870	1,976	1,870	1,889	24,900	1,889
2018-02-06	1,816	1,871	1,816	1,849	28,700	1,849
2018-02-05	1,952	1,972	1,898	1,898	21,200	1,898
2018-02-02	1,996	2,012	1,988	1,997	10,300	1,997
2018-02-01	1,965	2,020	1,965	1,996	18,300	1,996
2018-01-31	2,040	2,069	1,957	1,963	26,300	1,963
2018-01-30	2,065	2,082	2,050	2,053	12,900	2,053
2018-01-29	2,100	2,103	2,062	2,064	42,500	2,064
2018-01-26	2,066	2,082	2,019	2,046	12,900	2,046
2018-01-25	2,069	2,069	2,016	2,016	12,200	2,016
2018-01-24	2,097	2,097	2,070	2,076	5,100	2,076
2018-01-23	2,097	2,097	2,089	2,094	3,800	2,094
2018-01-22	2,086	2,090	2,072	2,086	6,000	2,086
2018-01-19	2,098	2,098	2,085	2,091	4,700	2,091
2018-01-18	2,100	2,100	2,083	2,094	11,900	2,094
2018-01-17	2,096	2,103	2,081	2,085	9,600	2,085
2018-01-16	2,067	2,098	2,060	2,097	7,400	2,097
2018-01-15	2,063	2,076	2,059	2,063	5,200	2,063
2018-01-12	2,070	2,080	2,063	2,063	6,600	2,063
2018-01-11	2,072	2,093	2,072	2,080	5,400	2,080
2018-01-10	2,099	2,099	2,075	2,087	4,700	2,087
2018-01-09	2,102	2,102	2,084	2,099	8,100	2,099
2018-01-05	2,119	2,120	2,088	2,107	9,300	2,107
2018-01-04	2,096	2,114	2,096	2,113	7,700	2,113

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