8014 蝶理(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 129 | 136 | 127 | 133 | 43,000 | 1,330 |
| 1997-12-29 | 117 | 129 | 117 | 127 | 139,000 | 1,270 |
| 1997-12-26 | 132 | 138 | 114 | 114 | 273,000 | 1,140 |
| 1997-12-25 | 136 | 144 | 130 | 130 | 196,000 | 1,300 |
| 1997-12-24 | 125 | 140 | 121 | 134 | 246,000 | 1,340 |
| 1997-12-22 | 155 | 155 | 125 | 134 | 283,000 | 1,340 |
| 1997-12-19 | 189 | 189 | 158 | 163 | 234,000 | 1,630 |
| 1997-12-18 | 185 | 192 | 185 | 190 | 46,000 | 1,900 |
| 1997-12-17 | 190 | 205 | 180 | 195 | 123,000 | 1,950 |
| 1997-12-16 | 210 | 214 | 187 | 200 | 125,000 | 2,000 |
| 1997-12-15 | 217 | 217 | 215 | 215 | 37,000 | 2,150 |
| 1997-12-12 | 220 | 221 | 216 | 216 | 143,000 | 2,160 |
| 1997-12-11 | 228 | 228 | 220 | 220 | 66,000 | 2,200 |
| 1997-12-10 | 234 | 234 | 225 | 230 | 192,000 | 2,300 |
| 1997-12-09 | 225 | 234 | 225 | 234 | 38,000 | 2,340 |
| 1997-12-08 | 230 | 245 | 230 | 235 | 225,000 | 2,350 |
| 1997-12-05 | 245 | 247 | 231 | 242 | 84,000 | 2,420 |
| 1997-12-04 | 236 | 236 | 223 | 228 | 53,000 | 2,280 |
| 1997-12-03 | 240 | 240 | 237 | 237 | 18,000 | 2,370 |
| 1997-12-02 | 245 | 255 | 245 | 255 | 52,000 | 2,550 |
| 1997-12-01 | 229 | 260 | 229 | 260 | 55,000 | 2,600 |
| 1997-11-28 | 230 | 230 | 215 | 225 | 209,000 | 2,250 |
| 1997-11-27 | 238 | 241 | 226 | 235 | 187,000 | 2,350 |
| 1997-11-26 | 249 | 250 | 240 | 243 | 97,000 | 2,430 |
| 1997-11-25 | 250 | 252 | 247 | 250 | 103,000 | 2,500 |
| 1997-11-21 | 260 | 260 | 251 | 251 | 80,000 | 2,510 |
| 1997-11-20 | 270 | 274 | 255 | 260 | 78,000 | 2,600 |
| 1997-11-19 | 264 | 264 | 250 | 250 | 40,000 | 2,500 |
| 1997-11-18 | 270 | 270 | 265 | 266 | 29,000 | 2,660 |
| 1997-11-17 | 248 | 271 | 248 | 271 | 55,000 | 2,710 |
| 1997-11-14 | 252 | 252 | 248 | 248 | 30,000 | 2,480 |
| 1997-11-13 | 251 | 253 | 251 | 253 | 28,000 | 2,530 |
| 1997-11-12 | 261 | 261 | 250 | 251 | 35,000 | 2,510 |
| 1997-11-11 | 250 | 267 | 247 | 267 | 51,000 | 2,670 |
| 1997-11-10 | 255 | 270 | 255 | 270 | 4,000 | 2,700 |
| 1997-11-07 | 260 | 260 | 250 | 260 | 102,000 | 2,600 |
| 1997-11-06 | 260 | 279 | 260 | 269 | 76,000 | 2,690 |
| 1997-11-05 | 280 | 280 | 261 | 270 | 35,000 | 2,700 |
| 1997-11-04 | 274 | 280 | 268 | 280 | 28,000 | 2,800 |
| 1997-10-31 | 268 | 275 | 268 | 275 | 20,000 | 2,750 |
| 1997-10-30 | 275 | 275 | 268 | 268 | 11,000 | 2,680 |
| 1997-10-29 | 275 | 275 | 270 | 270 | 32,000 | 2,700 |
| 1997-10-28 | 262 | 268 | 262 | 265 | 30,000 | 2,650 |
| 1997-10-27 | 270 | 270 | 261 | 268 | 9,000 | 2,680 |
| 1997-10-24 | 270 | 270 | 265 | 270 | 31,000 | 2,700 |
| 1997-10-23 | 280 | 280 | 270 | 275 | 81,000 | 2,750 |
| 1997-10-22 | 268 | 289 | 268 | 289 | 11,000 | 2,890 |
| 1997-10-21 | 264 | 265 | 260 | 265 | 84,000 | 2,650 |
| 1997-10-20 | 265 | 265 | 260 | 264 | 29,000 | 2,640 |
| 1997-10-17 | 256 | 260 | 256 | 258 | 17,000 | 2,580 |
| 1997-10-16 | 252 | 266 | 252 | 260 | 24,000 | 2,600 |
| 1997-10-15 | 250 | 254 | 250 | 252 | 18,000 | 2,520 |
| 1997-10-14 | 250 | 253 | 250 | 250 | 28,000 | 2,500 |
| 1997-10-13 | 250 | 258 | 250 | 258 | 74,000 | 2,580 |
| 1997-10-09 | 255 | 258 | 250 | 250 | 81,000 | 2,500 |
| 1997-10-08 | 254 | 260 | 254 | 255 | 111,000 | 2,550 |
| 1997-10-07 | 263 | 263 | 255 | 255 | 43,000 | 2,550 |
| 1997-10-06 | 255 | 258 | 255 | 258 | 31,000 | 2,580 |
| 1997-10-03 | 255 | 257 | 255 | 257 | 32,000 | 2,570 |
| 1997-10-02 | 258 | 258 | 254 | 255 | 52,000 | 2,550 |
| 1997-10-01 | 255 | 259 | 255 | 256 | 49,000 | 2,560 |
| 1997-09-30 | 255 | 265 | 255 | 256 | 143,000 | 2,560 |
| 1997-09-29 | 265 | 269 | 255 | 255 | 122,000 | 2,550 |
| 1997-09-26 | 260 | 279 | 260 | 270 | 121,000 | 2,700 |
| 1997-09-25 | 295 | 295 | 270 | 270 | 120,000 | 2,700 |
| 1997-09-24 | 299 | 299 | 285 | 285 | 26,000 | 2,850 |
| 1997-09-22 | 285 | 288 | 280 | 285 | 34,000 | 2,850 |
| 1997-09-19 | 285 | 289 | 280 | 280 | 35,000 | 2,800 |
| 1997-09-18 | 280 | 285 | 270 | 272 | 123,000 | 2,720 |
| 1997-09-17 | 304 | 305 | 280 | 280 | 100,000 | 2,800 |
| 1997-09-16 | 306 | 306 | 305 | 305 | 7,000 | 3,050 |
| 1997-09-12 | 315 | 315 | 305 | 306 | 59,000 | 3,060 |
| 1997-09-11 | 311 | 315 | 307 | 315 | 40,000 | 3,150 |
| 1997-09-10 | 308 | 308 | 307 | 307 | 13,000 | 3,070 |
| 1997-09-09 | 315 | 315 | 307 | 310 | 16,000 | 3,100 |
| 1997-09-08 | 307 | 315 | 305 | 310 | 54,000 | 3,100 |
| 1997-09-05 | 309 | 310 | 306 | 307 | 71,000 | 3,070 |
| 1997-09-04 | 308 | 310 | 307 | 309 | 57,000 | 3,090 |
| 1997-09-03 | 310 | 310 | 306 | 306 | 24,000 | 3,060 |
| 1997-09-02 | 303 | 305 | 301 | 301 | 30,000 | 3,010 |
| 1997-09-01 | 310 | 310 | 305 | 305 | 36,000 | 3,050 |
| 1997-08-29 | 313 | 313 | 307 | 312 | 33,000 | 3,120 |
| 1997-08-28 | 312 | 315 | 310 | 312 | 64,000 | 3,120 |
| 1997-08-27 | 310 | 320 | 307 | 307 | 54,000 | 3,070 |
| 1997-08-26 | 325 | 328 | 307 | 307 | 90,000 | 3,070 |
| 1997-08-25 | 310 | 320 | 298 | 315 | 275,000 | 3,150 |
| 1997-08-22 | 350 | 355 | 330 | 340 | 46,000 | 3,400 |
| 1997-08-21 | 350 | 360 | 350 | 359 | 55,000 | 3,590 |
| 1997-08-20 | 350 | 355 | 342 | 355 | 79,000 | 3,550 |
| 1997-08-19 | 334 | 350 | 331 | 350 | 215,000 | 3,500 |
| 1997-08-18 | 322 | 322 | 318 | 319 | 22,000 | 3,190 |
| 1997-08-15 | 314 | 317 | 306 | 307 | 32,000 | 3,070 |
| 1997-08-14 | 303 | 319 | 301 | 310 | 37,000 | 3,100 |
| 1997-08-13 | 300 | 318 | 300 | 314 | 49,000 | 3,140 |
| 1997-08-12 | 301 | 319 | 300 | 319 | 75,000 | 3,190 |
| 1997-08-11 | 315 | 315 | 300 | 304 | 63,000 | 3,040 |
| 1997-08-08 | 319 | 319 | 307 | 315 | 69,000 | 3,150 |
| 1997-08-07 | 330 | 330 | 317 | 320 | 54,000 | 3,200 |
| 1997-08-06 | 334 | 334 | 315 | 315 | 40,000 | 3,150 |
| 1997-08-05 | 340 | 340 | 325 | 335 | 40,000 | 3,350 |
| 1997-08-04 | 340 | 348 | 335 | 335 | 43,000 | 3,350 |
| 1997-08-01 | 343 | 343 | 340 | 340 | 27,000 | 3,400 |
| 1997-07-31 | 360 | 360 | 345 | 358 | 48,000 | 3,580 |
| 1997-07-30 | 352 | 359 | 350 | 350 | 40,000 | 3,500 |
| 1997-07-29 | 360 | 370 | 350 | 370 | 46,000 | 3,700 |
| 1997-07-28 | 365 | 370 | 361 | 362 | 20,000 | 3,620 |
| 1997-07-25 | 368 | 368 | 350 | 355 | 33,000 | 3,550 |
| 1997-07-24 | 369 | 369 | 353 | 368 | 32,000 | 3,680 |
| 1997-07-23 | 368 | 370 | 360 | 370 | 40,000 | 3,700 |
| 1997-07-22 | 371 | 374 | 365 | 365 | 50,000 | 3,650 |
| 1997-07-18 | 385 | 385 | 370 | 370 | 53,000 | 3,700 |
| 1997-07-17 | 377 | 377 | 375 | 375 | 43,000 | 3,750 |
| 1997-07-16 | 370 | 380 | 370 | 376 | 38,000 | 3,760 |
| 1997-07-15 | 380 | 382 | 370 | 370 | 46,000 | 3,700 |
| 1997-07-14 | 362 | 380 | 360 | 380 | 46,000 | 3,800 |
| 1997-07-11 | 369 | 369 | 361 | 366 | 21,000 | 3,660 |
| 1997-07-10 | 356 | 361 | 356 | 361 | 32,000 | 3,610 |
| 1997-07-09 | 361 | 361 | 355 | 360 | 40,000 | 3,600 |
| 1997-07-08 | 355 | 365 | 355 | 364 | 74,000 | 3,640 |
| 1997-07-07 | 360 | 360 | 354 | 355 | 52,000 | 3,550 |
| 1997-07-04 | 380 | 380 | 368 | 368 | 54,000 | 3,680 |
| 1997-07-03 | 380 | 380 | 371 | 371 | 25,000 | 3,710 |
| 1997-07-02 | 380 | 380 | 362 | 365 | 139,000 | 3,650 |
| 1997-07-01 | 381 | 382 | 375 | 376 | 29,000 | 3,760 |
| 1997-06-30 | 380 | 385 | 375 | 378 | 119,000 | 3,780 |
| 1997-06-27 | 390 | 395 | 390 | 394 | 32,000 | 3,940 |
| 1997-06-26 | 397 | 397 | 389 | 395 | 62,000 | 3,950 |
| 1997-06-25 | 397 | 399 | 388 | 389 | 95,000 | 3,890 |
| 1997-06-24 | 387 | 399 | 385 | 399 | 85,000 | 3,990 |
| 1997-06-23 | 405 | 407 | 382 | 402 | 190,000 | 4,020 |
| 1997-06-20 | 407 | 408 | 395 | 405 | 119,000 | 4,050 |
| 1997-06-19 | 404 | 405 | 397 | 405 | 72,000 | 4,050 |
| 1997-06-18 | 407 | 409 | 395 | 409 | 121,000 | 4,090 |
| 1997-06-17 | 407 | 414 | 401 | 401 | 351,000 | 4,010 |
| 1997-06-16 | 395 | 410 | 395 | 402 | 130,000 | 4,020 |
| 1997-06-13 | 410 | 410 | 390 | 395 | 315,000 | 3,950 |
| 1997-06-12 | 391 | 405 | 390 | 405 | 468,000 | 4,050 |
| 1997-06-11 | 382 | 391 | 380 | 388 | 162,000 | 3,880 |
| 1997-06-10 | 374 | 384 | 374 | 380 | 78,000 | 3,800 |
| 1997-06-09 | 371 | 384 | 371 | 384 | 67,000 | 3,840 |
| 1997-06-06 | 374 | 374 | 367 | 367 | 104,000 | 3,670 |
| 1997-06-05 | 369 | 375 | 368 | 375 | 51,000 | 3,750 |
| 1997-06-04 | 371 | 379 | 369 | 369 | 143,000 | 3,690 |
| 1997-06-03 | 383 | 384 | 367 | 367 | 109,000 | 3,670 |
| 1997-06-02 | 375 | 385 | 375 | 384 | 228,000 | 3,840 |
| 1997-05-30 | 351 | 385 | 351 | 371 | 361,000 | 3,710 |
| 1997-05-29 | 365 | 365 | 348 | 348 | 158,000 | 3,480 |
| 1997-05-28 | 373 | 373 | 360 | 363 | 198,000 | 3,630 |
| 1997-05-27 | 374 | 374 | 365 | 368 | 240,000 | 3,680 |
| 1997-05-26 | 361 | 375 | 360 | 374 | 536,000 | 3,740 |
| 1997-05-23 | 352 | 364 | 351 | 361 | 340,000 | 3,610 |
| 1997-05-22 | 347 | 360 | 341 | 347 | 647,000 | 3,470 |
| 1997-05-21 | 321 | 334 | 318 | 332 | 132,000 | 3,320 |
| 1997-05-20 | 322 | 322 | 317 | 320 | 101,000 | 3,200 |
| 1997-05-19 | 314 | 319 | 314 | 319 | 70,000 | 3,190 |
| 1997-05-16 | 307 | 314 | 307 | 314 | 58,000 | 3,140 |
| 1997-05-15 | 315 | 315 | 310 | 310 | 48,000 | 3,100 |
| 1997-05-14 | 318 | 318 | 314 | 316 | 32,000 | 3,160 |
| 1997-05-13 | 313 | 319 | 313 | 319 | 51,000 | 3,190 |
| 1997-05-12 | 310 | 312 | 309 | 310 | 39,000 | 3,100 |
| 1997-05-09 | 310 | 311 | 309 | 309 | 41,000 | 3,090 |
| 1997-05-08 | 312 | 315 | 306 | 308 | 16,000 | 3,080 |
| 1997-05-07 | 319 | 320 | 316 | 316 | 47,000 | 3,160 |
| 1997-05-06 | 300 | 324 | 300 | 316 | 128,000 | 3,160 |
| 1997-05-02 | 300 | 301 | 300 | 300 | 26,000 | 3,000 |
| 1997-05-01 | 295 | 300 | 295 | 298 | 38,000 | 2,980 |
| 1997-04-30 | 290 | 300 | 290 | 300 | 36,000 | 3,000 |
| 1997-04-28 | 301 | 304 | 285 | 295 | 49,000 | 2,950 |
| 1997-04-25 | 311 | 311 | 305 | 305 | 18,000 | 3,050 |
| 1997-04-24 | 309 | 312 | 303 | 312 | 47,000 | 3,120 |
| 1997-04-23 | 302 | 309 | 302 | 306 | 280,000 | 3,060 |
| 1997-04-22 | 300 | 301 | 299 | 299 | 65,000 | 2,990 |
| 1997-04-21 | 301 | 301 | 290 | 295 | 654,000 | 2,950 |
| 1997-04-18 | 281 | 290 | 281 | 290 | 37,000 | 2,900 |
| 1997-04-17 | 268 | 276 | 268 | 276 | 19,000 | 2,760 |
| 1997-04-16 | 264 | 266 | 261 | 266 | 20,000 | 2,660 |
| 1997-04-15 | 261 | 264 | 261 | 262 | 26,000 | 2,620 |
| 1997-04-14 | 265 | 266 | 263 | 263 | 24,000 | 2,630 |
| 1997-04-11 | 261 | 266 | 260 | 266 | 76,000 | 2,660 |
| 1997-04-10 | 271 | 271 | 266 | 266 | 70,000 | 2,660 |
| 1997-04-09 | 270 | 274 | 269 | 274 | 104,000 | 2,740 |
| 1997-04-08 | 274 | 274 | 260 | 269 | 161,000 | 2,690 |
| 1997-04-07 | 290 | 293 | 275 | 275 | 115,000 | 2,750 |
| 1997-04-04 | 295 | 296 | 293 | 293 | 10,000 | 2,930 |
| 1997-04-03 | 291 | 298 | 291 | 296 | 12,000 | 2,960 |
| 1997-04-02 | 298 | 298 | 290 | 298 | 21,000 | 2,980 |
| 1997-04-01 | 300 | 301 | 298 | 298 | 68,000 | 2,980 |
| 1997-03-31 | 302 | 302 | 300 | 300 | 38,000 | 3,000 |
| 1997-03-28 | 300 | 304 | 300 | 302 | 40,000 | 3,020 |
| 1997-03-27 | 304 | 304 | 300 | 300 | 295,000 | 3,000 |
| 1997-03-26 | 305 | 305 | 302 | 304 | 31,000 | 3,040 |
| 1997-03-25 | 305 | 311 | 305 | 306 | 26,000 | 3,060 |
| 1997-03-24 | 314 | 314 | 305 | 305 | 16,000 | 3,050 |
| 1997-03-21 | 311 | 313 | 310 | 313 | 10,000 | 3,130 |
| 1997-03-19 | 324 | 328 | 311 | 311 | 26,000 | 3,110 |
| 1997-03-18 | 319 | 320 | 310 | 319 | 29,000 | 3,190 |
| 1997-03-17 | 310 | 320 | 303 | 320 | 20,000 | 3,200 |
| 1997-03-14 | 305 | 310 | 305 | 308 | 108,000 | 3,080 |
| 1997-03-13 | 312 | 312 | 308 | 308 | 35,000 | 3,080 |
| 1997-03-12 | 310 | 320 | 310 | 311 | 13,000 | 3,110 |
| 1997-03-11 | 312 | 320 | 311 | 315 | 34,000 | 3,150 |
| 1997-03-10 | 310 | 317 | 310 | 311 | 15,000 | 3,110 |
| 1997-03-07 | 314 | 318 | 308 | 310 | 42,000 | 3,100 |
| 1997-03-06 | 311 | 319 | 310 | 319 | 29,000 | 3,190 |
| 1997-03-05 | 317 | 319 | 310 | 310 | 39,000 | 3,100 |
| 1997-03-04 | 315 | 320 | 313 | 319 | 44,000 | 3,190 |
| 1997-03-03 | 323 | 323 | 315 | 315 | 12,000 | 3,150 |
| 1997-02-28 | 319 | 321 | 318 | 318 | 40,000 | 3,180 |
| 1997-02-27 | 321 | 321 | 316 | 320 | 16,000 | 3,200 |
| 1997-02-26 | 330 | 330 | 320 | 320 | 20,000 | 3,200 |
| 1997-02-25 | 328 | 329 | 328 | 328 | 9,000 | 3,280 |
| 1997-02-24 | 319 | 330 | 319 | 330 | 38,000 | 3,300 |
| 1997-02-21 | 315 | 320 | 315 | 316 | 34,000 | 3,160 |
| 1997-02-20 | 315 | 320 | 311 | 320 | 50,000 | 3,200 |
| 1997-02-19 | 307 | 309 | 306 | 306 | 133,000 | 3,060 |
| 1997-02-18 | 309 | 312 | 309 | 310 | 18,000 | 3,100 |
| 1997-02-17 | 311 | 311 | 303 | 307 | 13,000 | 3,070 |
| 1997-02-14 | 310 | 320 | 310 | 312 | 15,000 | 3,120 |
| 1997-02-13 | 310 | 314 | 310 | 310 | 34,000 | 3,100 |
| 1997-02-12 | 320 | 324 | 310 | 310 | 27,000 | 3,100 |
| 1997-02-10 | 301 | 320 | 301 | 320 | 23,000 | 3,200 |
| 1997-02-07 | 314 | 315 | 306 | 306 | 52,000 | 3,060 |
| 1997-02-06 | 320 | 325 | 319 | 319 | 30,000 | 3,190 |
| 1997-02-05 | 321 | 326 | 320 | 320 | 86,000 | 3,200 |
| 1997-02-04 | 330 | 330 | 321 | 321 | 13,000 | 3,210 |
| 1997-02-03 | 326 | 326 | 320 | 320 | 9,000 | 3,200 |
| 1997-01-31 | 321 | 325 | 319 | 325 | 102,000 | 3,250 |
| 1997-01-30 | 321 | 325 | 320 | 320 | 36,000 | 3,200 |
| 1997-01-29 | 327 | 330 | 321 | 330 | 22,000 | 3,300 |
| 1997-01-28 | 320 | 330 | 320 | 322 | 25,000 | 3,220 |
| 1997-01-27 | 328 | 328 | 320 | 320 | 15,000 | 3,200 |
| 1997-01-24 | 336 | 336 | 328 | 328 | 59,000 | 3,280 |
| 1997-01-23 | 330 | 339 | 330 | 339 | 37,000 | 3,390 |
| 1997-01-22 | 322 | 337 | 322 | 330 | 41,000 | 3,300 |
| 1997-01-21 | 329 | 329 | 322 | 323 | 30,000 | 3,230 |
| 1997-01-20 | 344 | 344 | 320 | 334 | 40,000 | 3,340 |
| 1997-01-17 | 328 | 336 | 328 | 334 | 46,000 | 3,340 |
| 1997-01-16 | 325 | 338 | 322 | 332 | 26,000 | 3,320 |
| 1997-01-14 | 313 | 325 | 313 | 320 | 43,000 | 3,200 |
| 1997-01-13 | 300 | 328 | 300 | 328 | 70,000 | 3,280 |
| 1997-01-10 | 311 | 320 | 300 | 300 | 159,000 | 3,000 |
| 1997-01-09 | 320 | 320 | 308 | 308 | 158,000 | 3,080 |
| 1997-01-08 | 329 | 329 | 320 | 320 | 106,000 | 3,200 |
| 1997-01-07 | 340 | 340 | 329 | 329 | 37,000 | 3,290 |
| 1997-01-06 | 333 | 333 | 330 | 332 | 10,000 | 3,320 |
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
