8014 蝶理(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 680 | 711 | 680 | 710 | 27,000 | 7,100 |
| 1991-12-27 | 680 | 685 | 680 | 680 | 46,000 | 6,800 |
| 1991-12-26 | 670 | 685 | 670 | 685 | 22,000 | 6,850 |
| 1991-12-25 | 670 | 671 | 651 | 660 | 85,000 | 6,600 |
| 1991-12-24 | 686 | 691 | 671 | 671 | 31,000 | 6,710 |
| 1991-12-20 | 686 | 690 | 671 | 677 | 69,000 | 6,770 |
| 1991-12-19 | 700 | 700 | 675 | 676 | 93,000 | 6,760 |
| 1991-12-18 | 691 | 700 | 690 | 690 | 21,000 | 6,900 |
| 1991-12-17 | 699 | 701 | 691 | 698 | 50,000 | 6,980 |
| 1991-12-16 | 720 | 720 | 698 | 700 | 62,000 | 7,000 |
| 1991-12-13 | 700 | 710 | 700 | 710 | 111,000 | 7,100 |
| 1991-12-12 | 695 | 695 | 685 | 690 | 62,000 | 6,900 |
| 1991-12-11 | 685 | 690 | 670 | 675 | 90,000 | 6,750 |
| 1991-12-10 | 691 | 691 | 680 | 685 | 34,000 | 6,850 |
| 1991-12-09 | 701 | 701 | 695 | 695 | 37,000 | 6,950 |
| 1991-12-06 | 720 | 721 | 700 | 700 | 74,000 | 7,000 |
| 1991-12-05 | 700 | 704 | 695 | 701 | 44,000 | 7,010 |
| 1991-12-04 | 682 | 720 | 682 | 720 | 46,000 | 7,200 |
| 1991-12-03 | 690 | 690 | 681 | 682 | 119,000 | 6,820 |
| 1991-12-02 | 712 | 712 | 671 | 680 | 59,000 | 6,800 |
| 1991-11-29 | 720 | 725 | 713 | 713 | 38,000 | 7,130 |
| 1991-11-28 | 745 | 745 | 710 | 724 | 57,000 | 7,240 |
| 1991-11-27 | 751 | 760 | 745 | 745 | 63,000 | 7,450 |
| 1991-11-26 | 758 | 765 | 745 | 745 | 75,000 | 7,450 |
| 1991-11-25 | 760 | 760 | 758 | 758 | 32,000 | 7,580 |
| 1991-11-22 | 763 | 775 | 760 | 769 | 77,000 | 7,690 |
| 1991-11-21 | 765 | 771 | 765 | 765 | 31,000 | 7,650 |
| 1991-11-20 | 784 | 784 | 770 | 771 | 42,000 | 7,710 |
| 1991-11-19 | 790 | 790 | 784 | 784 | 61,000 | 7,840 |
| 1991-11-18 | 763 | 771 | 763 | 763 | 77,000 | 7,630 |
| 1991-11-15 | 800 | 809 | 791 | 791 | 58,000 | 7,910 |
| 1991-11-14 | 822 | 822 | 800 | 800 | 49,000 | 8,000 |
| 1991-11-13 | 816 | 828 | 815 | 825 | 21,000 | 8,250 |
| 1991-11-12 | 809 | 815 | 808 | 808 | 34,000 | 8,080 |
| 1991-11-11 | 800 | 810 | 800 | 809 | 31,000 | 8,090 |
| 1991-11-08 | 818 | 821 | 810 | 810 | 96,000 | 8,100 |
| 1991-11-07 | 821 | 823 | 820 | 823 | 32,000 | 8,230 |
| 1991-11-06 | 832 | 832 | 827 | 827 | 26,000 | 8,270 |
| 1991-11-05 | 836 | 836 | 831 | 831 | 18,000 | 8,310 |
| 1991-11-01 | 835 | 838 | 830 | 831 | 89,000 | 8,310 |
| 1991-10-31 | 850 | 850 | 836 | 836 | 66,000 | 8,360 |
| 1991-10-30 | 865 | 865 | 850 | 850 | 58,000 | 8,500 |
| 1991-10-29 | 850 | 856 | 850 | 855 | 23,000 | 8,550 |
| 1991-10-28 | 845 | 850 | 845 | 845 | 41,000 | 8,450 |
| 1991-10-25 | 865 | 865 | 845 | 845 | 109,000 | 8,450 |
| 1991-10-24 | 879 | 879 | 860 | 868 | 63,000 | 8,680 |
| 1991-10-23 | 895 | 895 | 880 | 881 | 143,000 | 8,810 |
| 1991-10-22 | 890 | 890 | 880 | 890 | 127,000 | 8,900 |
| 1991-10-21 | 890 | 895 | 880 | 882 | 254,000 | 8,820 |
| 1991-10-18 | 889 | 889 | 875 | 880 | 227,000 | 8,800 |
| 1991-10-17 | 856 | 887 | 850 | 879 | 366,000 | 8,790 |
| 1991-10-16 | 841 | 850 | 835 | 850 | 113,000 | 8,500 |
| 1991-10-15 | 840 | 846 | 835 | 836 | 101,000 | 8,360 |
| 1991-10-14 | 868 | 868 | 843 | 845 | 70,000 | 8,450 |
| 1991-10-11 | 860 | 865 | 847 | 860 | 199,000 | 8,600 |
| 1991-10-09 | 820 | 863 | 819 | 855 | 609,000 | 8,550 |
| 1991-10-08 | 830 | 830 | 820 | 822 | 255,000 | 8,220 |
| 1991-10-07 | 830 | 840 | 830 | 840 | 161,000 | 8,400 |
| 1991-10-04 | 856 | 857 | 840 | 850 | 188,000 | 8,500 |
| 1991-10-03 | 875 | 875 | 850 | 851 | 84,000 | 8,510 |
| 1991-10-02 | 882 | 890 | 860 | 865 | 139,000 | 8,650 |
| 1991-10-01 | 835 | 878 | 832 | 878 | 266,000 | 8,780 |
| 1991-09-30 | 860 | 860 | 832 | 832 | 128,000 | 8,320 |
| 1991-09-27 | 850 | 869 | 850 | 855 | 103,000 | 8,550 |
| 1991-09-26 | 850 | 860 | 840 | 845 | 171,000 | 8,450 |
| 1991-09-25 | 846 | 850 | 820 | 850 | 56,000 | 8,500 |
| 1991-09-24 | 827 | 850 | 827 | 845 | 35,000 | 8,450 |
| 1991-09-20 | 865 | 865 | 819 | 835 | 152,000 | 8,350 |
| 1991-09-19 | 885 | 890 | 850 | 855 | 174,000 | 8,550 |
| 1991-09-18 | 900 | 900 | 880 | 895 | 154,000 | 8,950 |
| 1991-09-17 | 920 | 920 | 900 | 900 | 198,000 | 9,000 |
| 1991-09-13 | 899 | 922 | 890 | 900 | 630,000 | 9,000 |
| 1991-09-12 | 819 | 889 | 813 | 889 | 526,000 | 8,890 |
| 1991-09-11 | 782 | 820 | 782 | 819 | 82,000 | 8,190 |
| 1991-09-10 | 813 | 813 | 792 | 792 | 46,000 | 7,920 |
| 1991-09-09 | 830 | 830 | 813 | 813 | 98,000 | 8,130 |
| 1991-09-06 | 770 | 819 | 770 | 800 | 248,000 | 8,000 |
| 1991-09-05 | 740 | 770 | 738 | 765 | 74,000 | 7,650 |
| 1991-09-04 | 737 | 740 | 730 | 730 | 23,000 | 7,300 |
| 1991-09-03 | 760 | 770 | 747 | 747 | 19,000 | 7,470 |
| 1991-09-02 | 737 | 760 | 737 | 760 | 20,000 | 7,600 |
| 1991-08-30 | 720 | 750 | 720 | 750 | 32,000 | 7,500 |
| 1991-08-29 | 700 | 710 | 700 | 708 | 51,000 | 7,080 |
| 1991-08-28 | 696 | 700 | 696 | 698 | 21,000 | 6,980 |
| 1991-08-27 | 701 | 710 | 695 | 695 | 38,000 | 6,950 |
| 1991-08-26 | 732 | 732 | 700 | 700 | 66,000 | 7,000 |
| 1991-08-23 | 770 | 770 | 721 | 722 | 65,000 | 7,220 |
| 1991-08-22 | 740 | 770 | 740 | 770 | 223,000 | 7,700 |
| 1991-08-21 | 645 | 700 | 645 | 680 | 59,000 | 6,800 |
| 1991-08-20 | 679 | 679 | 625 | 648 | 171,000 | 6,480 |
| 1991-08-19 | 721 | 721 | 700 | 700 | 63,000 | 7,000 |
| 1991-08-16 | 721 | 725 | 721 | 722 | 38,000 | 7,220 |
| 1991-08-15 | 740 | 750 | 720 | 721 | 93,000 | 7,210 |
| 1991-08-14 | 731 | 750 | 730 | 740 | 32,000 | 7,400 |
| 1991-08-13 | 750 | 750 | 731 | 731 | 27,000 | 7,310 |
| 1991-08-12 | 751 | 751 | 750 | 750 | 17,000 | 7,500 |
| 1991-08-09 | 783 | 783 | 750 | 760 | 25,000 | 7,600 |
| 1991-08-08 | 799 | 799 | 780 | 786 | 21,000 | 7,860 |
| 1991-08-07 | 810 | 810 | 800 | 805 | 22,000 | 8,050 |
| 1991-08-06 | 830 | 830 | 801 | 801 | 25,000 | 8,010 |
| 1991-08-05 | 825 | 825 | 825 | 825 | 7,000 | 8,250 |
| 1991-08-02 | 835 | 835 | 825 | 825 | 28,000 | 8,250 |
| 1991-08-01 | 835 | 840 | 830 | 835 | 48,000 | 8,350 |
| 1991-07-31 | 796 | 830 | 796 | 830 | 139,000 | 8,300 |
| 1991-07-30 | 795 | 800 | 795 | 796 | 48,000 | 7,960 |
| 1991-07-29 | 810 | 810 | 795 | 795 | 48,000 | 7,950 |
| 1991-07-26 | 788 | 800 | 785 | 800 | 36,000 | 8,000 |
| 1991-07-25 | 785 | 785 | 781 | 785 | 37,000 | 7,850 |
| 1991-07-24 | 761 | 780 | 755 | 765 | 149,000 | 7,650 |
| 1991-07-23 | 750 | 770 | 745 | 751 | 108,000 | 7,510 |
| 1991-07-22 | 780 | 785 | 755 | 755 | 65,000 | 7,550 |
| 1991-07-19 | 805 | 805 | 780 | 780 | 50,000 | 7,800 |
| 1991-07-18 | 834 | 834 | 795 | 795 | 16,000 | 7,950 |
| 1991-07-17 | 835 | 840 | 835 | 835 | 114,000 | 8,350 |
| 1991-07-16 | 840 | 848 | 840 | 845 | 45,000 | 8,450 |
| 1991-07-15 | 830 | 835 | 820 | 820 | 18,000 | 8,200 |
| 1991-07-12 | 800 | 800 | 790 | 800 | 25,000 | 8,000 |
| 1991-07-11 | 830 | 830 | 810 | 810 | 49,000 | 8,100 |
| 1991-07-10 | 749 | 805 | 749 | 800 | 67,000 | 8,000 |
| 1991-07-09 | 749 | 750 | 695 | 750 | 132,000 | 7,500 |
| 1991-07-08 | 790 | 790 | 740 | 750 | 64,000 | 7,500 |
| 1991-07-05 | 810 | 820 | 810 | 810 | 44,000 | 8,100 |
| 1991-07-04 | 845 | 845 | 805 | 810 | 41,000 | 8,100 |
| 1991-07-03 | 850 | 850 | 845 | 845 | 6,000 | 8,450 |
| 1991-07-02 | 881 | 890 | 870 | 870 | 40,000 | 8,700 |
| 1991-07-01 | 870 | 880 | 870 | 875 | 77,000 | 8,750 |
| 1991-06-28 | 849 | 849 | 840 | 840 | 49,000 | 8,400 |
| 1991-06-27 | 850 | 850 | 841 | 849 | 13,000 | 8,490 |
| 1991-06-26 | 850 | 855 | 840 | 850 | 166,000 | 8,500 |
| 1991-06-25 | 839 | 850 | 830 | 850 | 48,000 | 8,500 |
| 1991-06-24 | 855 | 855 | 840 | 840 | 47,000 | 8,400 |
| 1991-06-21 | 870 | 870 | 855 | 855 | 56,000 | 8,550 |
| 1991-06-20 | 850 | 865 | 850 | 860 | 78,000 | 8,600 |
| 1991-06-19 | 851 | 860 | 850 | 860 | 67,000 | 8,600 |
| 1991-06-18 | 880 | 880 | 851 | 851 | 54,000 | 8,510 |
| 1991-06-17 | 910 | 910 | 880 | 880 | 34,000 | 8,800 |
| 1991-06-14 | 860 | 900 | 850 | 900 | 116,000 | 9,000 |
| 1991-06-13 | 856 | 861 | 850 | 860 | 151,000 | 8,600 |
| 1991-06-12 | 866 | 870 | 856 | 856 | 74,000 | 8,560 |
| 1991-06-11 | 870 | 880 | 866 | 867 | 60,000 | 8,670 |
| 1991-06-10 | 886 | 891 | 875 | 875 | 16,000 | 8,750 |
| 1991-06-07 | 890 | 890 | 870 | 870 | 77,000 | 8,700 |
| 1991-06-06 | 890 | 891 | 880 | 891 | 59,000 | 8,910 |
| 1991-06-05 | 900 | 900 | 870 | 900 | 189,000 | 9,000 |
| 1991-06-04 | 939 | 939 | 900 | 911 | 68,000 | 9,110 |
| 1991-06-03 | 935 | 966 | 935 | 955 | 163,000 | 9,550 |
| 1991-05-31 | 881 | 925 | 881 | 925 | 53,000 | 9,250 |
| 1991-05-30 | 850 | 865 | 850 | 862 | 17,000 | 8,620 |
| 1991-05-29 | 850 | 860 | 845 | 860 | 128,000 | 8,600 |
| 1991-05-28 | 851 | 860 | 847 | 850 | 37,000 | 8,500 |
| 1991-05-27 | 860 | 860 | 850 | 850 | 43,000 | 8,500 |
| 1991-05-24 | 885 | 885 | 865 | 865 | 63,000 | 8,650 |
| 1991-05-23 | 865 | 885 | 865 | 885 | 45,000 | 8,850 |
| 1991-05-22 | 856 | 871 | 856 | 865 | 90,000 | 8,650 |
| 1991-05-21 | 855 | 870 | 855 | 866 | 88,000 | 8,660 |
| 1991-05-20 | 910 | 910 | 890 | 890 | 57,000 | 8,900 |
| 1991-05-17 | 910 | 915 | 900 | 904 | 57,000 | 9,040 |
| 1991-05-16 | 907 | 910 | 905 | 910 | 33,000 | 9,100 |
| 1991-05-15 | 911 | 915 | 906 | 907 | 55,000 | 9,070 |
| 1991-05-14 | 915 | 920 | 910 | 920 | 80,000 | 9,200 |
| 1991-05-13 | 915 | 920 | 910 | 915 | 69,000 | 9,150 |
| 1991-05-10 | 918 | 928 | 915 | 915 | 110,000 | 9,150 |
| 1991-05-09 | 925 | 925 | 915 | 918 | 83,000 | 9,180 |
| 1991-05-08 | 939 | 939 | 920 | 930 | 246,000 | 9,300 |
| 1991-05-07 | 950 | 961 | 935 | 945 | 125,000 | 9,450 |
| 1991-05-02 | 979 | 980 | 950 | 950 | 143,000 | 9,500 |
| 1991-05-01 | 981 | 981 | 965 | 978 | 80,000 | 9,780 |
| 1991-04-30 | 915 | 965 | 915 | 965 | 57,000 | 9,650 |
| 1991-04-26 | 920 | 920 | 905 | 914 | 125,000 | 9,140 |
| 1991-04-25 | 955 | 956 | 925 | 925 | 210,000 | 9,250 |
| 1991-04-24 | 986 | 987 | 955 | 955 | 120,000 | 9,550 |
| 1991-04-23 | 970 | 990 | 965 | 985 | 152,000 | 9,850 |
| 1991-04-22 | 970 | 995 | 950 | 970 | 260,000 | 9,700 |
| 1991-04-19 | 1,040 | 1,040 | 999 | 1,000 | 288,000 | 10,000 |
| 1991-04-18 | 1,050 | 1,060 | 1,040 | 1,040 | 97,000 | 10,400 |
| 1991-04-17 | 1,080 | 1,100 | 1,050 | 1,090 | 166,000 | 10,900 |
| 1991-04-16 | 1,100 | 1,100 | 1,040 | 1,070 | 378,000 | 10,700 |
| 1991-04-15 | 1,110 | 1,120 | 1,080 | 1,080 | 321,000 | 10,800 |
| 1991-04-12 | 1,170 | 1,170 | 1,110 | 1,110 | 674,000 | 11,100 |
| 1991-04-11 | 1,210 | 1,210 | 1,160 | 1,160 | 340,000 | 11,600 |
| 1991-04-10 | 1,200 | 1,220 | 1,170 | 1,210 | 1,316,000 | 12,100 |
| 1991-04-09 | 1,230 | 1,230 | 1,170 | 1,210 | 4,278,000 | 12,100 |
| 1991-04-08 | 1,140 | 1,180 | 1,130 | 1,180 | 2,013,000 | 11,800 |
| 1991-04-05 | 1,130 | 1,130 | 1,100 | 1,130 | 558,000 | 11,300 |
| 1991-04-04 | 1,120 | 1,150 | 1,100 | 1,120 | 1,750,000 | 11,200 |
| 1991-04-03 | 1,080 | 1,140 | 1,060 | 1,120 | 2,993,000 | 11,200 |
| 1991-04-02 | 1,070 | 1,090 | 1,040 | 1,050 | 420,000 | 10,500 |
| 1991-04-01 | 1,040 | 1,100 | 1,040 | 1,090 | 1,813,000 | 10,900 |
| 1991-03-29 | 1,030 | 1,050 | 1,020 | 1,040 | 81,000 | 10,400 |
| 1991-03-28 | 1,030 | 1,060 | 1,000 | 1,030 | 604,000 | 10,300 |
| 1991-03-27 | 1,080 | 1,090 | 999 | 1,030 | 1,199,000 | 10,300 |
| 1991-03-26 | 1,000 | 1,080 | 995 | 1,060 | 1,938,000 | 10,600 |
| 1991-03-25 | 982 | 990 | 960 | 985 | 149,000 | 9,850 |
| 1991-03-22 | 950 | 980 | 935 | 980 | 124,000 | 9,800 |
| 1991-03-20 | 960 | 960 | 941 | 941 | 56,000 | 9,410 |
| 1991-03-19 | 955 | 970 | 950 | 955 | 93,000 | 9,550 |
| 1991-03-18 | 975 | 979 | 965 | 965 | 80,000 | 9,650 |
| 1991-03-15 | 926 | 970 | 926 | 970 | 122,000 | 9,700 |
| 1991-03-14 | 931 | 940 | 926 | 926 | 62,000 | 9,260 |
| 1991-03-13 | 955 | 955 | 900 | 926 | 101,000 | 9,260 |
| 1991-03-12 | 970 | 970 | 955 | 955 | 115,000 | 9,550 |
| 1991-03-11 | 948 | 970 | 940 | 960 | 179,000 | 9,600 |
| 1991-03-08 | 911 | 943 | 911 | 938 | 159,000 | 9,380 |
| 1991-03-07 | 901 | 904 | 886 | 901 | 166,000 | 9,010 |
| 1991-03-06 | 900 | 900 | 890 | 896 | 72,000 | 8,960 |
| 1991-03-05 | 900 | 900 | 890 | 890 | 32,000 | 8,900 |
| 1991-03-04 | 890 | 910 | 890 | 910 | 37,000 | 9,100 |
| 1991-03-01 | 906 | 910 | 890 | 890 | 56,000 | 8,900 |
| 1991-02-28 | 911 | 939 | 911 | 920 | 108,000 | 9,200 |
| 1991-02-27 | 890 | 901 | 890 | 901 | 41,000 | 9,010 |
| 1991-02-26 | 911 | 930 | 909 | 910 | 279,000 | 9,100 |
| 1991-02-25 | 845 | 861 | 845 | 861 | 270,000 | 8,610 |
| 1991-02-22 | 910 | 910 | 860 | 860 | 198,000 | 8,600 |
| 1991-02-21 | 920 | 930 | 913 | 913 | 90,000 | 9,130 |
| 1991-02-20 | 957 | 957 | 910 | 940 | 151,000 | 9,400 |
| 1991-02-19 | 960 | 980 | 950 | 955 | 279,000 | 9,550 |
| 1991-02-18 | 940 | 960 | 931 | 960 | 179,000 | 9,600 |
| 1991-02-15 | 890 | 913 | 880 | 913 | 122,000 | 9,130 |
| 1991-02-14 | 875 | 890 | 875 | 890 | 189,000 | 8,900 |
| 1991-02-13 | 842 | 863 | 840 | 860 | 208,000 | 8,600 |
| 1991-02-12 | 821 | 840 | 821 | 824 | 209,000 | 8,240 |
| 1991-02-08 | 812 | 825 | 805 | 811 | 62,000 | 8,110 |
| 1991-02-07 | 826 | 826 | 819 | 822 | 41,000 | 8,220 |
| 1991-02-06 | 800 | 810 | 800 | 809 | 82,000 | 8,090 |
| 1991-02-05 | 810 | 810 | 790 | 792 | 78,000 | 7,920 |
| 1991-02-04 | 790 | 790 | 790 | 790 | 32,000 | 7,900 |
| 1991-02-01 | 780 | 785 | 760 | 760 | 101,000 | 7,600 |
| 1991-01-31 | 753 | 785 | 753 | 760 | 220,000 | 7,600 |
| 1991-01-30 | 732 | 740 | 730 | 733 | 39,000 | 7,330 |
| 1991-01-29 | 740 | 765 | 730 | 730 | 47,000 | 7,300 |
| 1991-01-28 | 780 | 780 | 745 | 750 | 45,000 | 7,500 |
| 1991-01-25 | 751 | 780 | 750 | 780 | 89,000 | 7,800 |
| 1991-01-24 | 745 | 750 | 737 | 738 | 153,000 | 7,380 |
| 1991-01-23 | 751 | 760 | 735 | 735 | 97,000 | 7,350 |
| 1991-01-22 | 800 | 800 | 784 | 784 | 66,000 | 7,840 |
| 1991-01-21 | 810 | 810 | 805 | 805 | 13,000 | 8,050 |
| 1991-01-18 | 845 | 845 | 819 | 840 | 161,000 | 8,400 |
| 1991-01-17 | 790 | 835 | 790 | 835 | 132,000 | 8,350 |
| 1991-01-16 | 830 | 830 | 800 | 800 | 522,000 | 8,000 |
| 1991-01-14 | 831 | 840 | 831 | 840 | 19,000 | 8,400 |
| 1991-01-11 | 819 | 861 | 808 | 861 | 110,000 | 8,610 |
| 1991-01-10 | 820 | 825 | 808 | 819 | 45,000 | 8,190 |
| 1991-01-09 | 835 | 835 | 820 | 830 | 113,000 | 8,300 |
| 1991-01-07 | 880 | 890 | 871 | 890 | 26,000 | 8,900 |
| 1991-01-04 | 880 | 900 | 870 | 900 | 57,000 | 9,000 |
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
