1. HOME >
  2. 株価時系列 >
  3. 8014 >
  4. 2020年

8014 蝶理(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5581,5661,5231,56616,3001,566
2020-12-291,5231,5581,5211,55826,7001,558
2020-12-281,5371,5421,5081,52426,4001,524
2020-12-251,5511,5511,5321,53219,2001,532
2020-12-241,5531,5601,5271,53318,2001,533
2020-12-231,5611,5611,5351,5409,1001,540
2020-12-221,5701,5721,5381,55530,0001,555
2020-12-211,6041,6041,5661,59025,7001,590
2020-12-181,5721,6041,5521,60437,8001,604
2020-12-171,6151,6151,5661,57241,4001,572
2020-12-161,6171,6211,5891,60816,4001,608
2020-12-151,5931,6191,5911,61719,9001,617
2020-12-141,6141,6341,5861,60230,2001,602
2020-12-111,5831,5991,5731,59923,0001,599
2020-12-101,5691,5901,5671,58322,3001,583
2020-12-091,5841,5921,5731,57815,9001,578
2020-12-081,5641,5821,5611,58220,7001,582
2020-12-071,5841,5841,5601,56321,6001,563
2020-12-041,6001,6001,5721,58219,9001,582
2020-12-031,5601,5851,5561,58526,4001,585
2020-12-021,5801,5821,5581,56137,0001,561
2020-12-011,5571,5681,5401,56837,5001,568
2020-11-301,6091,6091,5401,54029,9001,540
2020-11-271,5921,6201,5891,61727,7001,617
2020-11-261,5741,5951,5651,59222,5001,592
2020-11-251,5931,6071,5741,57523,1001,575
2020-11-241,5731,5901,5631,57134,4001,571
2020-11-201,5601,5601,5361,54230,5001,542
2020-11-191,5591,5751,5451,56330,6001,563
2020-11-181,5991,5991,5521,55921,7001,559
2020-11-171,6481,6481,5861,59925,7001,599
2020-11-161,6531,6601,6211,63337,0001,633
2020-11-131,6951,6951,6261,63225,9001,632
2020-11-121,7361,7371,7031,71718,4001,717
2020-11-111,7451,7451,7191,73637,5001,736
2020-11-101,7431,7471,6961,72846,5001,728
2020-11-091,6951,7231,6741,70343,6001,703
2020-11-061,7151,7281,6441,68470,3001,684
2020-11-051,6531,7501,6211,75082,3001,750
2020-11-041,5971,6391,5871,63556,6001,635
2020-11-021,5851,6191,5751,59738,0001,597
2020-10-301,6401,6401,5481,56845,8001,568
2020-10-291,5901,6501,5901,63731,4001,637
2020-10-281,6861,6861,6071,62752,4001,627
2020-10-271,6291,6801,6291,67642,7001,676
2020-10-261,6201,6891,5371,65259,3001,652
2020-10-231,6481,6551,6031,63137,1001,631
2020-10-221,6171,6651,6031,64836,7001,648
2020-10-211,6251,6381,6111,62645,0001,626
2020-10-201,6251,6421,6021,62534,9001,625
2020-10-191,6021,6351,5951,62536,3001,625
2020-10-161,6331,6341,6021,60223,8001,602
2020-10-151,6601,6601,6161,63330,4001,633
2020-10-141,6741,6761,6361,66022,7001,660
2020-10-131,6791,7031,6621,67417,7001,674
2020-10-121,7151,7191,6661,67929,4001,679
2020-10-091,6781,7171,6601,71566,6001,715
2020-10-081,6851,6941,6671,67851,2001,678
2020-10-071,6911,6941,6631,67948,3001,679
2020-10-061,6331,6911,6221,69152,7001,691
2020-10-051,5981,6331,5871,63351,2001,633
2020-10-021,5941,6331,5721,58041,0001,580
2020-09-301,6571,6571,6101,61240,5001,612
2020-09-291,6651,6651,5991,65858,1001,658
2020-09-281,6391,6751,6221,66848,3001,668
2020-09-251,6471,6541,6271,63947,0001,639
2020-09-241,6201,6211,5841,62145,6001,621
2020-09-231,6101,6331,5921,61833,4001,618
2020-09-181,6341,6521,6231,65043,1001,650
2020-09-171,6501,6531,6061,63431,7001,634
2020-09-161,6151,6661,6061,66440,2001,664
2020-09-151,6161,6161,5871,61529,4001,615
2020-09-141,5891,6151,5781,61240,1001,612
2020-09-111,5741,5871,5631,58626,9001,586
2020-09-101,5831,5911,5631,58335,4001,583
2020-09-091,5461,5961,5461,58329,2001,583
2020-09-081,5601,5961,5441,58533,7001,585
2020-09-071,5481,5641,5421,56028,2001,560
2020-09-041,5461,5691,5461,55917,8001,559
2020-09-031,5771,5951,5651,59031,5001,590
2020-09-021,5821,5821,5471,56031,7001,560
2020-09-011,5911,5991,5511,58232,7001,582
2020-08-311,5441,5961,5421,58035,2001,580
2020-08-281,6031,6211,5381,55730,6001,557
2020-08-271,6031,6231,5821,62026,3001,620
2020-08-261,6131,6171,5941,60529,6001,605
2020-08-251,6151,6151,5781,61331,1001,613
2020-08-241,5851,5951,5561,58614,0001,586
2020-08-211,6031,6031,5761,58519,0001,585
2020-08-201,5831,6001,5641,60024,6001,600
2020-08-191,5661,6041,5441,59744,6001,597
2020-08-181,5931,5961,5641,57325,7001,573
2020-08-171,5691,5931,5501,59339,6001,593
2020-08-141,5591,5591,5361,55131,0001,551
2020-08-131,5701,5701,5381,55834,8001,558
2020-08-121,5531,5621,5391,55741,2001,557
2020-08-111,5111,5541,5041,55430,8001,554
2020-08-071,4951,4991,4751,49023,1001,490
2020-08-061,5001,5251,4701,49513,3001,495
2020-08-051,4711,5261,4571,50028,9001,500
2020-08-041,4651,4791,4251,47220,4001,472
2020-08-031,4341,4761,4111,47222,8001,472
2020-07-311,4751,4751,4031,41124,4001,411
2020-07-301,4761,4791,4341,44546,8001,445
2020-07-291,4801,4951,4601,47641,7001,476
2020-07-281,6001,6121,5081,50889,5001,508
2020-07-271,7131,7471,6921,74725,2001,747
2020-07-221,7291,7291,7011,72417,7001,724
2020-07-211,7001,7291,6901,72840,4001,728
2020-07-201,6991,7001,6551,70023,9001,700
2020-07-171,7021,7021,6631,69919,0001,699
2020-07-161,6701,7151,6531,69132,7001,691
2020-07-151,6631,6701,6201,66363,2001,663
2020-07-141,6781,6891,6311,66235,7001,662
2020-07-131,6801,6851,6371,67940,0001,679
2020-07-101,6931,7051,6551,65521,5001,655
2020-07-091,7441,7501,6711,69821,9001,698
2020-07-081,7911,7911,7161,71619,5001,716
2020-07-071,7891,7911,7621,78518,0001,785
2020-07-061,8371,8391,7641,78517,1001,785
2020-07-031,7321,7971,7321,79719,6001,797
2020-07-021,7751,7931,7141,73224,1001,732
2020-07-011,8421,8421,7621,76922,1001,769
2020-06-301,8941,9001,8421,84221,4001,842
2020-06-291,8361,8541,8141,85425,2001,854
2020-06-261,8551,8881,8231,87616,4001,876
2020-06-251,8901,8901,8111,81524,1001,815
2020-06-241,9431,9431,8501,85032,1001,850
2020-06-231,9401,9781,9401,95219,7001,952
2020-06-221,9451,9451,8901,91013,1001,910
2020-06-191,9331,9501,8761,94521,3001,945
2020-06-181,9391,9391,8741,89313,5001,893
2020-06-171,9001,9431,8841,92127,6001,921
2020-06-161,7851,8961,7611,89631,6001,896
2020-06-151,8691,8691,7711,77135,4001,771
2020-06-121,8741,9021,8591,86932,1001,869
2020-06-111,9671,9871,9401,94017,6001,940
2020-06-101,9901,9981,9461,99812,7001,998
2020-06-091,9811,9811,9351,97517,2001,975
2020-06-081,9551,9611,9281,95922,8001,959
2020-06-051,9371,9651,9051,95227,2001,952
2020-06-041,9481,9501,9041,92532,3001,925
2020-06-031,8981,9351,8791,93223,2001,932
2020-06-021,8881,8881,8301,87221,8001,872
2020-06-011,8281,8681,7861,85721,6001,857
2020-05-291,8791,8841,8061,82128,4001,821
2020-05-281,8651,8951,7991,87239,9001,872
2020-05-271,8261,8691,7711,85624,7001,856
2020-05-261,7491,8061,7271,80229,7001,802
2020-05-251,7401,7491,7061,74911,1001,749
2020-05-221,7341,7341,6961,70023,3001,700
2020-05-211,7251,7351,7101,72113,4001,721
2020-05-201,7441,7501,6871,72342,6001,723
2020-05-191,7891,7951,7391,79033,9001,790
2020-05-181,7381,7481,6931,71914,6001,719
2020-05-151,6291,7171,6291,70915,7001,709
2020-05-141,7241,7261,6311,63124,1001,631
2020-05-131,7251,7421,7121,73016,5001,730
2020-05-121,7291,7341,6951,72510,8001,725
2020-05-111,6921,7321,6851,72913,9001,729
2020-05-081,6801,7001,6551,68230,4001,682
2020-05-071,6461,6921,6451,68017,5001,680
2020-05-011,6801,6801,6381,64221,3001,642
2020-04-301,6501,7101,6411,69230,8001,692
2020-04-281,6321,6461,5961,63224,8001,632
2020-04-271,6331,6541,6011,63829,2001,638
2020-04-241,5761,6271,5471,62730,2001,627
2020-04-231,5711,5881,5221,57053,1001,570
2020-04-221,5431,5431,5221,53141,3001,531
2020-04-211,5121,5591,5101,55919,3001,559
2020-04-201,5201,5281,5071,52818,0001,528
2020-04-171,5211,5601,5001,50043,2001,500
2020-04-161,4321,5101,4321,51031,5001,510
2020-04-151,4691,4751,4321,44334,2001,443
2020-04-141,4651,4711,4301,46626,8001,466
2020-04-131,4751,4751,4361,45814,6001,458
2020-04-101,4121,4851,4041,47547,1001,475
2020-04-091,4151,4251,3951,40637,9001,406
2020-04-081,4091,4381,3861,41934,1001,419
2020-04-071,4251,4371,3751,41035,2001,410
2020-04-061,4201,4221,3611,41233,9001,412
2020-04-031,4141,4641,4021,42033,3001,420
2020-04-021,4291,4651,3911,41325,4001,413
2020-04-011,5371,5371,4461,47445,7001,474
2020-03-311,6201,6201,5061,53720,7001,537
2020-03-301,6381,6451,5531,64137,5001,641
2020-03-271,5891,6521,5451,65254,4001,652
2020-03-261,5861,5861,5061,52544,6001,525
2020-03-251,5561,5991,4921,59441,2001,594
2020-03-241,4551,4951,4441,47242,4001,472
2020-03-231,3951,4341,3601,42184,1001,421
2020-03-191,4151,4501,3701,40128,0001,401
2020-03-181,4531,4721,3541,36159,6001,361
2020-03-171,3801,4881,3151,46956,7001,469
2020-03-161,4241,4471,3991,40057,0001,400
2020-03-131,3801,4231,3331,39450,1001,394
2020-03-121,5411,5511,4751,47934,5001,479
2020-03-111,6001,6321,5491,54925,6001,549
2020-03-101,5131,5901,4771,58532,0001,585
2020-03-091,5571,6261,5301,55332,5001,553
2020-03-061,7041,7291,6521,65221,2001,652
2020-03-051,7801,7841,7501,75015,7001,750
2020-03-041,8001,8061,7441,75219,8001,752
2020-03-031,8361,8811,8001,80025,6001,800
2020-03-021,7651,8591,7411,83430,7001,834
2020-02-281,7991,8021,7561,78230,9001,782
2020-02-271,9411,9411,8671,87416,4001,874
2020-02-261,9201,9611,9071,95718,0001,957
2020-02-251,9712,0331,9511,95224,4001,952
2020-02-212,1002,1262,0822,0928,5002,092
2020-02-202,1502,1532,1002,1008,6002,100
2020-02-192,1602,1602,1322,1328,6002,132
2020-02-182,2192,2192,1222,1318,3002,131
2020-02-172,1812,2102,1212,20015,9002,200
2020-02-142,1422,1822,1362,18110,1002,181
2020-02-132,2222,2222,1552,1618,9002,161
2020-02-122,2362,2442,2192,23010,5002,230
2020-02-102,2122,2402,2072,23011,2002,230
2020-02-072,2442,2472,2082,23217,2002,232
2020-02-062,1902,2482,1722,22320,9002,223
2020-02-052,0992,1642,0922,14916,6002,149
2020-02-042,0562,1062,0562,09911,4002,099
2020-02-032,0802,1232,0552,09913,9002,099
2020-01-312,0992,1642,0992,15718,8002,157
2020-01-302,2002,2212,0742,09831,5002,098
2020-01-292,1762,2482,1632,23323,3002,233
2020-01-282,0852,2062,0732,17633,7002,176
2020-01-272,1072,1302,1012,10114,3002,101
2020-01-242,2202,2392,1552,15720,1002,157
2020-01-232,2502,2552,2022,21115,8002,211
2020-01-222,1682,2622,1662,25930,1002,259
2020-01-212,1322,2152,1322,18216,2002,182
2020-01-202,0702,1342,0702,12414,2002,124
2020-01-172,0672,0802,0652,07011,6002,070
2020-01-162,1002,1022,0632,06514,8002,065
2020-01-152,1272,1322,1022,1157,7002,115
2020-01-142,1472,1542,1052,13819,2002,138
2020-01-102,1682,1682,1342,1474,4002,147
2020-01-092,1252,1682,1242,16711,2002,167
2020-01-082,1182,1442,0892,11617,0002,116
2020-01-072,1032,1722,1012,16833,5002,168
2020-01-062,1782,1822,0792,09052,0002,090

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