1. HOME >
  2. 株価時系列 >
  3. 8014 >
  4. 2019年

8014 蝶理(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,2542,2542,2152,21510,5002,215
2019-12-272,2492,2602,2102,25419,7002,254
2019-12-262,1812,2402,1772,24010,9002,240
2019-12-252,2292,2292,1602,17112,9002,171
2019-12-242,2222,2222,1912,1917,8002,191
2019-12-232,2302,2302,1902,19014,9002,190
2019-12-202,2702,2702,2302,23010,9002,230
2019-12-192,2412,2602,2382,26012,5002,260
2019-12-182,2542,2542,2102,24114,6002,241
2019-12-172,2492,2682,2442,25817,7002,258
2019-12-162,2422,2772,2182,22734,1002,227
2019-12-132,1892,2572,1892,23762,7002,237
2019-12-122,1672,1672,1002,15125,0002,151
2019-12-112,1152,1602,0912,14220,9002,142
2019-12-102,0682,1402,0572,13121,0002,131
2019-12-092,0552,0702,0472,0679,7002,067
2019-12-062,0542,0682,0262,05320,8002,053
2019-12-051,9782,0381,9502,01728,9002,017
2019-12-041,9451,9781,9071,97815,9001,978
2019-12-031,9601,9611,9341,94511,7001,945
2019-12-021,9451,9751,9451,97414,2001,974
2019-11-291,9211,9441,9141,9446,0001,944
2019-11-281,9331,9331,9031,9078,3001,907
2019-11-271,9351,9491,9351,9454,6001,945
2019-11-261,9461,9461,9191,93414,3001,934
2019-11-251,9391,9391,9271,9354,9001,935
2019-11-221,9461,9461,9061,9178,5001,917
2019-11-211,8971,9461,8811,94616,5001,946
2019-11-201,9211,9211,8901,89712,4001,897
2019-11-191,9411,9551,9231,9277,4001,927
2019-11-181,9591,9591,9401,9516,3001,951
2019-11-151,9341,9731,9341,95911,4001,959
2019-11-141,9391,9541,9391,9507,7001,950
2019-11-131,9541,9561,9451,95014,4001,950
2019-11-121,9451,9501,9311,95011,4001,950
2019-11-111,9341,9441,9221,94414,6001,944
2019-11-081,9211,9671,9131,92429,9001,924
2019-11-071,9141,9231,9021,92013,6001,920
2019-11-061,9301,9381,9031,91415,0001,914
2019-11-051,9101,9321,8941,93016,8001,930
2019-11-011,8801,8991,8681,89610,4001,896
2019-10-311,9051,9091,8821,89914,5001,899
2019-10-301,8481,9051,8381,90538,1001,905
2019-10-291,8001,8611,8001,85040,9001,850
2019-10-281,7441,7881,7431,78824,5001,788
2019-10-251,7471,7491,7121,74920,3001,749
2019-10-241,7181,7441,7141,7289,5001,728
2019-10-231,6901,7161,6831,71418,8001,714
2019-10-211,6851,6971,6811,68816,5001,688
2019-10-181,7241,7241,6841,69320,0001,693
2019-10-171,7381,7381,7071,71119,4001,711
2019-10-161,7121,7601,7111,76024,3001,760
2019-10-151,6501,6821,6391,68228,8001,682
2019-10-111,6201,6281,6021,62826,2001,628
2019-10-101,6441,6441,6101,63512,3001,635
2019-10-091,6361,6401,6231,64010,4001,640
2019-10-081,6531,6581,6211,64311,6001,643
2019-10-071,6371,6491,6201,63413,6001,634
2019-10-041,6451,6451,6161,62516,8001,625
2019-10-031,6691,6751,6381,64618,1001,646
2019-10-021,7131,7201,6911,70310,5001,703
2019-10-011,7051,7351,7051,7188,3001,718
2019-09-301,6981,7051,6851,70511,5001,705
2019-09-271,7561,7561,6831,69726,5001,697
2019-09-261,7841,8101,7731,78726,1001,787
2019-09-251,7941,7941,7611,76311,7001,763
2019-09-241,7831,8001,7651,79014,0001,790
2019-09-201,7461,7961,7301,79435,6001,794
2019-09-191,6771,7321,6771,72718,8001,727
2019-09-181,6971,6971,6661,67527,5001,675
2019-09-171,7701,7701,6961,69633,4001,696
2019-09-131,7391,7851,7221,77936,3001,779
2019-09-121,7541,7581,7311,73917,7001,739
2019-09-111,7151,7541,7131,75416,7001,754
2019-09-101,6961,7231,6961,72210,5001,722
2019-09-091,6621,6961,6591,69513,0001,695
2019-09-061,6311,6491,6221,6457,7001,645
2019-09-051,5971,6221,5891,62215,5001,622
2019-09-041,5901,5971,5751,5868,7001,586
2019-09-031,5961,6031,5811,5955,8001,595
2019-09-021,6081,6081,5921,5954,9001,595
2019-08-301,6091,6201,5871,60813,8001,608
2019-08-291,5921,6021,5811,5945,2001,594
2019-08-281,5721,5821,5631,5827,7001,582
2019-08-271,5691,5831,5601,5605,6001,560
2019-08-261,5501,5621,5431,54312,2001,543
2019-08-231,5771,5931,5631,5719,2001,571
2019-08-221,5761,5841,5611,5677,8001,567
2019-08-211,5611,5801,5611,5645,3001,564
2019-08-201,5701,5971,5641,59711,3001,597
2019-08-191,5651,5711,5581,5646,9001,564
2019-08-161,5771,5781,5561,5566,4001,556
2019-08-151,5551,5791,5501,5796,2001,579
2019-08-141,5711,5971,5711,59711,8001,597
2019-08-131,5781,5941,5651,57116,1001,571
2019-08-091,6071,6131,5901,5997,4001,599
2019-08-081,5851,6181,5731,60110,3001,601
2019-08-071,5771,6011,5621,5789,8001,578
2019-08-061,5781,6061,5301,59018,4001,590
2019-08-051,6321,6321,5911,60519,2001,605
2019-08-021,6941,7021,6441,65127,6001,651
2019-08-011,7051,7191,6951,7134,9001,713
2019-07-311,7161,7441,7051,70516,4001,705
2019-07-301,7181,7391,7171,73715,4001,737
2019-07-291,7101,7101,6931,7074,7001,707
2019-07-261,7021,7121,6921,69811,6001,698
2019-07-251,7201,7301,7011,72218,9001,722
2019-07-241,7421,7501,7071,71421,0001,714
2019-07-231,7301,7431,7081,7429,0001,742
2019-07-221,7291,7301,7061,7218,0001,721
2019-07-191,6961,7251,6871,7199,1001,719
2019-07-181,7411,7451,6691,68017,7001,680
2019-07-171,7671,7731,7281,7479,5001,747
2019-07-161,7801,7981,7451,7647,6001,764
2019-07-121,7671,7811,7581,7746,6001,774
2019-07-111,7361,7621,7281,76112,9001,761
2019-07-101,7391,7431,7221,72715,2001,727
2019-07-091,7661,7931,7361,73914,0001,739
2019-07-081,7941,7941,7531,75310,6001,753
2019-07-051,8091,8111,7881,79716,3001,797
2019-07-041,7901,8251,7731,82310,7001,823
2019-07-031,7991,7991,7671,77715,2001,777
2019-07-021,7791,7891,7421,78215,3001,782
2019-07-011,7401,7821,7261,78220,8001,782
2019-06-281,7141,7241,7101,71612,7001,716
2019-06-271,6861,7201,6861,71612,0001,716
2019-06-261,7091,7251,6871,68711,0001,687
2019-06-251,7141,7231,7021,71712,1001,717
2019-06-241,6851,7041,6721,7008,7001,700
2019-06-211,6841,6991,6691,68110,3001,681
2019-06-201,7031,7041,6771,6857,2001,685
2019-06-191,6621,7001,6621,7009,8001,700
2019-06-181,6681,6681,6441,65419,1001,654
2019-06-171,6601,6861,6581,66813,6001,668
2019-06-141,7001,7051,6101,65840,0001,658
2019-06-131,6121,6271,5831,62418,8001,624
2019-06-121,6571,6571,6071,6129,1001,612
2019-06-111,6391,6601,6301,65711,4001,657
2019-06-101,6051,6271,5961,6269,2001,626
2019-06-071,5631,5881,5411,5806,1001,580
2019-06-061,5701,5701,5521,5554,6001,555
2019-06-051,5541,5791,5431,57016,4001,570
2019-06-041,5651,5651,5391,54517,4001,545
2019-06-031,5651,5651,5381,5568,3001,556
2019-05-311,6121,6171,5701,57710,3001,577
2019-05-301,5801,6121,5801,6128,0001,612
2019-05-291,5801,5911,5571,58015,6001,580
2019-05-281,5761,6171,5621,58223,0001,582
2019-05-271,5571,5761,5541,57410,9001,574
2019-05-241,5461,5491,5181,54914,1001,549
2019-05-231,5321,5321,5161,5223,9001,522
2019-05-221,5391,5421,5311,53210,0001,532
2019-05-211,5271,5391,4871,52315,9001,523
2019-05-201,5551,5551,5111,52710,2001,527
2019-05-171,5161,5401,5161,53911,9001,539
2019-05-161,5401,5401,4901,51130,9001,511
2019-05-151,5991,5991,5231,54020,6001,540
2019-05-141,5011,5501,4871,54315,8001,543
2019-05-131,5861,5861,5071,51316,6001,513
2019-05-101,5221,5951,5221,57226,4001,572
2019-05-091,5831,5831,5231,53225,2001,532
2019-05-081,6171,6251,5841,59221,3001,592
2019-05-071,6541,6541,6301,63311,0001,633
2019-04-261,6681,6681,6351,65810,4001,658
2019-04-251,6681,6861,6411,67914,6001,679
2019-04-241,7041,7141,6581,66421,3001,664
2019-04-231,6551,7351,6551,69037,2001,690
2019-04-221,6341,6471,6171,6465,9001,646
2019-04-191,6461,6471,6301,6348,2001,634
2019-04-181,6591,6651,6191,63312,7001,633
2019-04-171,6461,6621,6381,6596,1001,659
2019-04-161,6621,6631,6151,64612,3001,646
2019-04-151,6261,6701,6261,67012,3001,670
2019-04-121,6281,6331,6021,6056,3001,605
2019-04-111,6381,6391,6191,6267,5001,626
2019-04-101,6471,6571,6411,6453,2001,645
2019-04-091,6411,6721,6231,66810,6001,668
2019-04-081,7001,7001,6591,6655,8001,665
2019-04-051,6961,7021,6801,6919,9001,691
2019-04-041,6341,6901,6231,68919,4001,689
2019-04-031,6301,6501,6251,6509,8001,650
2019-04-021,6481,6631,6201,63014,4001,630
2019-04-011,5781,6511,5781,64720,5001,647
2019-03-291,5691,5711,5521,5567,7001,556
2019-03-281,6251,6251,5591,56114,4001,561
2019-03-271,6211,6551,6071,64223,2001,642
2019-03-261,5681,6701,5681,67034,3001,670
2019-03-251,5801,6161,5621,56920,9001,569
2019-03-221,5741,5961,5711,5957,5001,595
2019-03-201,5831,5951,5581,57410,9001,574
2019-03-191,6181,6181,5551,58316,4001,583
2019-03-181,5261,6101,5251,60923,0001,609
2019-03-151,5411,5621,5081,50821,4001,508
2019-03-141,5401,5581,5291,5419,3001,541
2019-03-131,5521,5601,5271,5296,9001,529
2019-03-121,5281,5631,5281,56113,5001,561
2019-03-111,5221,5291,5151,5288,8001,528
2019-03-081,5381,5431,5101,53026,0001,530
2019-03-071,5391,5501,5241,55033,8001,550
2019-03-061,5271,5431,5271,54213,5001,542
2019-03-051,5301,5381,5261,53614,2001,536
2019-03-041,5351,5391,5301,53814,2001,538
2019-03-011,5351,5411,5301,53411,7001,534
2019-02-281,5411,5451,5361,5399,6001,539
2019-02-271,5411,5451,5371,54114,5001,541
2019-02-261,5441,5451,5381,54410,3001,544
2019-02-251,5561,5561,5381,54417,4001,544
2019-02-221,5851,5851,5431,55218,8001,552
2019-02-211,5831,5941,5821,5946,9001,594
2019-02-201,5891,5991,5711,5857,9001,585
2019-02-191,6191,6251,5791,58912,9001,589
2019-02-181,5781,6271,5761,61912,6001,619
2019-02-151,5701,5701,5591,5606,3001,560
2019-02-141,5651,5801,5611,57812,4001,578
2019-02-131,5551,5641,5441,56316,7001,563
2019-02-121,4911,5441,4901,54419,8001,544
2019-02-081,5121,5151,4751,49127,3001,491
2019-02-071,5331,5531,5131,52226,5001,522
2019-02-061,5761,5771,5321,53326,8001,533
2019-02-051,5721,5921,5511,55915,4001,559
2019-02-041,5581,5751,5391,57214,9001,572
2019-02-011,5901,6021,5321,53815,8001,538
2019-01-311,6031,6331,5831,58518,6001,585
2019-01-301,6001,6261,5911,59133,6001,591
2019-01-291,6601,6751,6601,67516,4001,675
2019-01-281,6631,6711,5971,65117,6001,651
2019-01-251,6741,6901,6551,6619,0001,661
2019-01-241,6521,6601,6411,64511,4001,645
2019-01-231,6501,6811,6501,65313,4001,653
2019-01-221,6751,6751,6591,6746,9001,674
2019-01-211,6771,6771,6521,66617,1001,666
2019-01-181,6691,6811,6631,66710,7001,667
2019-01-171,6621,6631,6461,6617,6001,661
2019-01-161,6621,6731,6501,6509,7001,650
2019-01-151,6381,6641,6371,66211,9001,662
2019-01-111,6361,6511,6301,6387,6001,638
2019-01-101,6491,6621,6331,63816,7001,638
2019-01-091,6701,6801,6601,6679,4001,667
2019-01-081,6641,6751,6571,66315,2001,663
2019-01-071,6931,7101,6561,67117,2001,671
2019-01-041,6491,6751,6291,66410,6001,664

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