8014 蝶理(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 293 | 295 | 291 | 295 | 61,000 | 2,950 |
| 1993-12-29 | 296 | 303 | 293 | 298 | 46,000 | 2,980 |
| 1993-12-28 | 300 | 304 | 293 | 293 | 50,000 | 2,930 |
| 1993-12-27 | 300 | 302 | 290 | 302 | 38,000 | 3,020 |
| 1993-12-24 | 308 | 308 | 299 | 300 | 99,000 | 3,000 |
| 1993-12-22 | 302 | 314 | 301 | 314 | 59,000 | 3,140 |
| 1993-12-21 | 305 | 308 | 300 | 303 | 93,000 | 3,030 |
| 1993-12-20 | 320 | 320 | 308 | 308 | 58,000 | 3,080 |
| 1993-12-17 | 315 | 319 | 311 | 315 | 40,000 | 3,150 |
| 1993-12-16 | 311 | 319 | 306 | 311 | 97,000 | 3,110 |
| 1993-12-15 | 300 | 310 | 300 | 310 | 31,000 | 3,100 |
| 1993-12-14 | 319 | 319 | 301 | 302 | 15,000 | 3,020 |
| 1993-12-13 | 310 | 320 | 310 | 310 | 33,000 | 3,100 |
| 1993-12-10 | 301 | 315 | 300 | 305 | 64,000 | 3,050 |
| 1993-12-09 | 301 | 310 | 301 | 309 | 70,000 | 3,090 |
| 1993-12-08 | 298 | 299 | 290 | 296 | 42,000 | 2,960 |
| 1993-12-07 | 299 | 307 | 296 | 307 | 61,000 | 3,070 |
| 1993-12-06 | 315 | 318 | 295 | 296 | 68,000 | 2,960 |
| 1993-12-03 | 325 | 325 | 305 | 319 | 108,000 | 3,190 |
| 1993-12-02 | 315 | 326 | 313 | 320 | 188,000 | 3,200 |
| 1993-12-01 | 294 | 310 | 290 | 307 | 119,000 | 3,070 |
| 1993-11-30 | 271 | 285 | 271 | 284 | 119,000 | 2,840 |
| 1993-11-29 | 290 | 290 | 261 | 281 | 136,000 | 2,810 |
| 1993-11-26 | 301 | 301 | 290 | 293 | 170,000 | 2,930 |
| 1993-11-25 | 291 | 309 | 290 | 300 | 122,000 | 3,000 |
| 1993-11-24 | 310 | 310 | 290 | 290 | 214,000 | 2,900 |
| 1993-11-22 | 327 | 327 | 310 | 310 | 87,000 | 3,100 |
| 1993-11-19 | 335 | 338 | 330 | 330 | 61,000 | 3,300 |
| 1993-11-18 | 331 | 340 | 331 | 340 | 24,000 | 3,400 |
| 1993-11-17 | 331 | 332 | 330 | 332 | 37,000 | 3,320 |
| 1993-11-16 | 330 | 331 | 324 | 328 | 21,000 | 3,280 |
| 1993-11-15 | 347 | 347 | 330 | 330 | 61,000 | 3,300 |
| 1993-11-12 | 324 | 342 | 320 | 342 | 56,000 | 3,420 |
| 1993-11-11 | 321 | 335 | 321 | 324 | 69,000 | 3,240 |
| 1993-11-10 | 326 | 329 | 320 | 320 | 153,000 | 3,200 |
| 1993-11-09 | 340 | 344 | 316 | 321 | 95,000 | 3,210 |
| 1993-11-08 | 345 | 345 | 335 | 340 | 31,000 | 3,400 |
| 1993-11-05 | 355 | 355 | 330 | 345 | 139,000 | 3,450 |
| 1993-11-04 | 365 | 365 | 359 | 359 | 41,000 | 3,590 |
| 1993-11-02 | 371 | 371 | 366 | 370 | 36,000 | 3,700 |
| 1993-11-01 | 369 | 373 | 365 | 373 | 59,000 | 3,730 |
| 1993-10-29 | 355 | 370 | 353 | 370 | 159,000 | 3,700 |
| 1993-10-28 | 353 | 358 | 351 | 351 | 78,000 | 3,510 |
| 1993-10-27 | 363 | 363 | 355 | 355 | 87,000 | 3,550 |
| 1993-10-26 | 370 | 370 | 360 | 360 | 88,000 | 3,600 |
| 1993-10-25 | 378 | 380 | 371 | 380 | 111,000 | 3,800 |
| 1993-10-22 | 380 | 389 | 371 | 373 | 91,000 | 3,730 |
| 1993-10-21 | 385 | 385 | 380 | 380 | 47,000 | 3,800 |
| 1993-10-20 | 381 | 390 | 381 | 385 | 58,000 | 3,850 |
| 1993-10-19 | 389 | 389 | 380 | 380 | 37,000 | 3,800 |
| 1993-10-18 | 389 | 389 | 385 | 389 | 24,000 | 3,890 |
| 1993-10-15 | 387 | 390 | 380 | 390 | 141,000 | 3,900 |
| 1993-10-14 | 390 | 390 | 387 | 387 | 18,000 | 3,870 |
| 1993-10-13 | 390 | 393 | 389 | 390 | 44,000 | 3,900 |
| 1993-10-12 | 391 | 391 | 380 | 390 | 45,000 | 3,900 |
| 1993-10-08 | 392 | 395 | 390 | 391 | 24,000 | 3,910 |
| 1993-10-07 | 393 | 395 | 390 | 393 | 106,000 | 3,930 |
| 1993-10-06 | 392 | 394 | 390 | 392 | 128,000 | 3,920 |
| 1993-10-05 | 396 | 397 | 392 | 394 | 66,000 | 3,940 |
| 1993-10-04 | 390 | 397 | 390 | 397 | 22,000 | 3,970 |
| 1993-10-01 | 391 | 403 | 391 | 397 | 62,000 | 3,970 |
| 1993-09-30 | 397 | 397 | 395 | 397 | 34,000 | 3,970 |
| 1993-09-29 | 402 | 405 | 397 | 402 | 133,000 | 4,020 |
| 1993-09-28 | 400 | 405 | 398 | 405 | 68,000 | 4,050 |
| 1993-09-27 | 397 | 402 | 397 | 400 | 99,000 | 4,000 |
| 1993-09-24 | 403 | 415 | 400 | 402 | 197,000 | 4,020 |
| 1993-09-22 | 410 | 410 | 403 | 408 | 141,000 | 4,080 |
| 1993-09-21 | 414 | 422 | 414 | 415 | 220,000 | 4,150 |
| 1993-09-20 | 422 | 422 | 414 | 415 | 155,000 | 4,150 |
| 1993-09-17 | 430 | 430 | 418 | 423 | 109,000 | 4,230 |
| 1993-09-16 | 434 | 435 | 421 | 425 | 53,000 | 4,250 |
| 1993-09-14 | 431 | 435 | 430 | 435 | 226,000 | 4,350 |
| 1993-09-13 | 420 | 430 | 419 | 430 | 75,000 | 4,300 |
| 1993-09-10 | 417 | 425 | 417 | 420 | 309,000 | 4,200 |
| 1993-09-09 | 440 | 440 | 431 | 432 | 52,000 | 4,320 |
| 1993-09-08 | 447 | 447 | 440 | 443 | 77,000 | 4,430 |
| 1993-09-07 | 443 | 449 | 440 | 447 | 159,000 | 4,470 |
| 1993-09-06 | 433 | 449 | 433 | 443 | 148,000 | 4,430 |
| 1993-09-03 | 434 | 434 | 430 | 432 | 130,000 | 4,320 |
| 1993-09-02 | 430 | 439 | 430 | 434 | 150,000 | 4,340 |
| 1993-09-01 | 431 | 435 | 431 | 434 | 90,000 | 4,340 |
| 1993-08-31 | 435 | 435 | 430 | 431 | 83,000 | 4,310 |
| 1993-08-30 | 435 | 435 | 433 | 435 | 76,000 | 4,350 |
| 1993-08-27 | 429 | 435 | 428 | 435 | 101,000 | 4,350 |
| 1993-08-26 | 430 | 433 | 428 | 430 | 64,000 | 4,300 |
| 1993-08-25 | 430 | 435 | 428 | 428 | 50,000 | 4,280 |
| 1993-08-24 | 436 | 436 | 430 | 430 | 17,000 | 4,300 |
| 1993-08-23 | 438 | 438 | 435 | 436 | 25,000 | 4,360 |
| 1993-08-20 | 430 | 438 | 426 | 438 | 70,000 | 4,380 |
| 1993-08-19 | 440 | 441 | 435 | 435 | 51,000 | 4,350 |
| 1993-08-18 | 445 | 445 | 440 | 444 | 51,000 | 4,440 |
| 1993-08-17 | 444 | 449 | 440 | 440 | 82,000 | 4,400 |
| 1993-08-16 | 445 | 449 | 444 | 444 | 101,000 | 4,440 |
| 1993-08-13 | 445 | 451 | 445 | 450 | 168,000 | 4,500 |
| 1993-08-12 | 435 | 447 | 435 | 445 | 248,000 | 4,450 |
| 1993-08-11 | 425 | 435 | 422 | 435 | 276,000 | 4,350 |
| 1993-08-10 | 425 | 435 | 425 | 430 | 45,000 | 4,300 |
| 1993-08-09 | 420 | 426 | 420 | 425 | 51,000 | 4,250 |
| 1993-08-06 | 427 | 428 | 419 | 420 | 53,000 | 4,200 |
| 1993-08-05 | 426 | 430 | 426 | 429 | 149,000 | 4,290 |
| 1993-08-04 | 421 | 427 | 421 | 421 | 69,000 | 4,210 |
| 1993-08-03 | 430 | 430 | 420 | 424 | 94,000 | 4,240 |
| 1993-08-02 | 433 | 437 | 429 | 430 | 126,000 | 4,300 |
| 1993-07-30 | 425 | 428 | 420 | 428 | 284,000 | 4,280 |
| 1993-07-29 | 401 | 425 | 401 | 425 | 411,000 | 4,250 |
| 1993-07-28 | 405 | 405 | 397 | 402 | 129,000 | 4,020 |
| 1993-07-27 | 398 | 405 | 397 | 405 | 135,000 | 4,050 |
| 1993-07-26 | 405 | 410 | 396 | 398 | 131,000 | 3,980 |
| 1993-07-23 | 411 | 416 | 410 | 410 | 118,000 | 4,100 |
| 1993-07-22 | 420 | 421 | 415 | 416 | 67,000 | 4,160 |
| 1993-07-21 | 422 | 429 | 421 | 424 | 73,000 | 4,240 |
| 1993-07-20 | 429 | 430 | 425 | 426 | 133,000 | 4,260 |
| 1993-07-19 | 430 | 430 | 426 | 429 | 220,000 | 4,290 |
| 1993-07-16 | 435 | 435 | 425 | 426 | 285,000 | 4,260 |
| 1993-07-15 | 440 | 440 | 430 | 435 | 305,000 | 4,350 |
| 1993-07-14 | 451 | 453 | 432 | 440 | 253,000 | 4,400 |
| 1993-07-13 | 466 | 467 | 451 | 458 | 186,000 | 4,580 |
| 1993-07-12 | 475 | 475 | 466 | 468 | 121,000 | 4,680 |
| 1993-07-09 | 460 | 470 | 457 | 470 | 224,000 | 4,700 |
| 1993-07-08 | 459 | 460 | 454 | 455 | 262,000 | 4,550 |
| 1993-07-07 | 451 | 458 | 450 | 454 | 331,000 | 4,540 |
| 1993-07-06 | 452 | 452 | 446 | 446 | 321,000 | 4,460 |
| 1993-07-05 | 454 | 454 | 447 | 453 | 346,000 | 4,530 |
| 1993-07-02 | 434 | 451 | 421 | 445 | 1,668,000 | 4,450 |
| 1993-07-01 | 434 | 434 | 434 | 434 | 320,000 | 4,340 |
| 1993-06-30 | 525 | 536 | 521 | 534 | 51,000 | 5,340 |
| 1993-06-29 | 525 | 530 | 520 | 530 | 55,000 | 5,300 |
| 1993-06-28 | 522 | 535 | 522 | 530 | 48,000 | 5,300 |
| 1993-06-25 | 547 | 555 | 521 | 522 | 102,000 | 5,220 |
| 1993-06-24 | 530 | 550 | 530 | 542 | 63,000 | 5,420 |
| 1993-06-23 | 533 | 543 | 530 | 530 | 79,000 | 5,300 |
| 1993-06-22 | 500 | 531 | 489 | 523 | 164,000 | 5,230 |
| 1993-06-21 | 510 | 515 | 500 | 500 | 234,000 | 5,000 |
| 1993-06-18 | 542 | 560 | 540 | 540 | 126,000 | 5,400 |
| 1993-06-17 | 546 | 547 | 530 | 540 | 104,000 | 5,400 |
| 1993-06-16 | 550 | 555 | 515 | 545 | 208,000 | 5,450 |
| 1993-06-15 | 590 | 590 | 555 | 565 | 153,000 | 5,650 |
| 1993-06-14 | 600 | 600 | 585 | 593 | 50,000 | 5,930 |
| 1993-06-11 | 580 | 606 | 580 | 600 | 216,000 | 6,000 |
| 1993-06-10 | 609 | 616 | 578 | 584 | 129,000 | 5,840 |
| 1993-06-08 | 620 | 623 | 611 | 611 | 163,000 | 6,110 |
| 1993-06-07 | 626 | 630 | 615 | 615 | 152,000 | 6,150 |
| 1993-06-04 | 618 | 640 | 618 | 628 | 368,000 | 6,280 |
| 1993-06-03 | 625 | 625 | 611 | 615 | 477,000 | 6,150 |
| 1993-06-02 | 605 | 625 | 601 | 620 | 1,151,000 | 6,200 |
| 1993-06-01 | 580 | 600 | 572 | 595 | 585,000 | 5,950 |
| 1993-05-31 | 601 | 603 | 560 | 578 | 662,000 | 5,780 |
| 1993-05-28 | 563 | 604 | 560 | 601 | 1,827,000 | 6,010 |
| 1993-05-27 | 520 | 560 | 510 | 553 | 767,000 | 5,530 |
| 1993-05-26 | 493 | 510 | 492 | 510 | 190,000 | 5,100 |
| 1993-05-25 | 491 | 500 | 491 | 492 | 87,000 | 4,920 |
| 1993-05-24 | 490 | 500 | 489 | 490 | 46,000 | 4,900 |
| 1993-05-21 | 495 | 500 | 487 | 500 | 54,000 | 5,000 |
| 1993-05-20 | 500 | 504 | 485 | 485 | 85,000 | 4,850 |
| 1993-05-19 | 482 | 500 | 482 | 495 | 64,000 | 4,950 |
| 1993-05-18 | 510 | 512 | 495 | 495 | 123,000 | 4,950 |
| 1993-05-17 | 510 | 520 | 510 | 519 | 273,000 | 5,190 |
| 1993-05-14 | 486 | 500 | 486 | 500 | 328,000 | 5,000 |
| 1993-05-13 | 480 | 485 | 475 | 480 | 146,000 | 4,800 |
| 1993-05-12 | 482 | 485 | 475 | 475 | 158,000 | 4,750 |
| 1993-05-11 | 480 | 483 | 473 | 475 | 97,000 | 4,750 |
| 1993-05-10 | 472 | 472 | 465 | 470 | 99,000 | 4,700 |
| 1993-05-07 | 464 | 473 | 460 | 473 | 78,000 | 4,730 |
| 1993-05-06 | 476 | 477 | 460 | 465 | 225,000 | 4,650 |
| 1993-04-30 | 470 | 488 | 470 | 481 | 255,000 | 4,810 |
| 1993-04-28 | 480 | 485 | 470 | 470 | 326,000 | 4,700 |
| 1993-04-27 | 445 | 475 | 445 | 470 | 366,000 | 4,700 |
| 1993-04-26 | 456 | 456 | 435 | 435 | 184,000 | 4,350 |
| 1993-04-23 | 455 | 462 | 451 | 451 | 208,000 | 4,510 |
| 1993-04-22 | 485 | 485 | 469 | 475 | 390,000 | 4,750 |
| 1993-04-21 | 475 | 497 | 465 | 483 | 796,000 | 4,830 |
| 1993-04-20 | 460 | 480 | 460 | 475 | 708,000 | 4,750 |
| 1993-04-19 | 455 | 460 | 445 | 460 | 200,000 | 4,600 |
| 1993-04-16 | 445 | 461 | 445 | 460 | 612,000 | 4,600 |
| 1993-04-15 | 414 | 450 | 414 | 440 | 571,000 | 4,400 |
| 1993-04-14 | 408 | 418 | 408 | 414 | 193,000 | 4,140 |
| 1993-04-13 | 391 | 408 | 387 | 408 | 142,000 | 4,080 |
| 1993-04-12 | 395 | 395 | 386 | 386 | 67,000 | 3,860 |
| 1993-04-09 | 399 | 405 | 390 | 393 | 100,000 | 3,930 |
| 1993-04-08 | 405 | 410 | 400 | 400 | 108,000 | 4,000 |
| 1993-04-07 | 400 | 409 | 400 | 405 | 99,000 | 4,050 |
| 1993-04-06 | 406 | 414 | 400 | 400 | 97,000 | 4,000 |
| 1993-04-05 | 398 | 406 | 395 | 406 | 197,000 | 4,060 |
| 1993-04-02 | 381 | 400 | 380 | 388 | 188,000 | 3,880 |
| 1993-04-01 | 374 | 380 | 374 | 380 | 31,000 | 3,800 |
| 1993-03-31 | 391 | 395 | 372 | 374 | 49,000 | 3,740 |
| 1993-03-30 | 390 | 400 | 386 | 390 | 120,000 | 3,900 |
| 1993-03-29 | 384 | 386 | 377 | 386 | 111,000 | 3,860 |
| 1993-03-26 | 372 | 383 | 372 | 379 | 58,000 | 3,790 |
| 1993-03-25 | 370 | 370 | 360 | 367 | 40,000 | 3,670 |
| 1993-03-24 | 365 | 370 | 360 | 360 | 48,000 | 3,600 |
| 1993-03-23 | 370 | 370 | 365 | 365 | 42,000 | 3,650 |
| 1993-03-22 | 385 | 385 | 371 | 371 | 88,000 | 3,710 |
| 1993-03-19 | 380 | 390 | 370 | 370 | 283,000 | 3,700 |
| 1993-03-18 | 344 | 377 | 344 | 375 | 276,000 | 3,750 |
| 1993-03-17 | 335 | 344 | 335 | 344 | 20,000 | 3,440 |
| 1993-03-16 | 345 | 345 | 339 | 339 | 25,000 | 3,390 |
| 1993-03-15 | 327 | 331 | 321 | 325 | 62,000 | 3,250 |
| 1993-03-12 | 330 | 330 | 325 | 325 | 64,000 | 3,250 |
| 1993-03-11 | 320 | 325 | 320 | 320 | 41,000 | 3,200 |
| 1993-03-10 | 336 | 336 | 321 | 322 | 38,000 | 3,220 |
| 1993-03-09 | 335 | 355 | 335 | 341 | 44,000 | 3,410 |
| 1993-03-08 | 310 | 333 | 310 | 332 | 86,000 | 3,320 |
| 1993-03-05 | 317 | 317 | 305 | 309 | 75,000 | 3,090 |
| 1993-03-04 | 319 | 320 | 315 | 315 | 50,000 | 3,150 |
| 1993-03-03 | 324 | 325 | 319 | 319 | 31,000 | 3,190 |
| 1993-03-02 | 325 | 325 | 319 | 324 | 63,000 | 3,240 |
| 1993-03-01 | 325 | 325 | 325 | 325 | 40,000 | 3,250 |
| 1993-02-26 | 339 | 339 | 325 | 335 | 56,000 | 3,350 |
| 1993-02-25 | 332 | 339 | 330 | 339 | 11,000 | 3,390 |
| 1993-02-24 | 335 | 340 | 335 | 337 | 13,000 | 3,370 |
| 1993-02-23 | 335 | 340 | 335 | 340 | 30,000 | 3,400 |
| 1993-02-22 | 346 | 346 | 340 | 340 | 35,000 | 3,400 |
| 1993-02-19 | 355 | 355 | 345 | 355 | 28,000 | 3,550 |
| 1993-02-18 | 340 | 345 | 340 | 345 | 12,000 | 3,450 |
| 1993-02-17 | 335 | 340 | 335 | 340 | 15,000 | 3,400 |
| 1993-02-16 | 333 | 340 | 333 | 335 | 28,000 | 3,350 |
| 1993-02-15 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 1993-02-12 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 1993-02-10 | 360 | 364 | 360 | 364 | 13,000 | 3,640 |
| 1993-02-09 | 361 | 365 | 360 | 365 | 19,000 | 3,650 |
| 1993-02-08 | 366 | 369 | 362 | 365 | 41,000 | 3,650 |
| 1993-02-05 | 360 | 362 | 360 | 361 | 55,000 | 3,610 |
| 1993-02-04 | 362 | 362 | 357 | 360 | 39,000 | 3,600 |
| 1993-02-03 | 350 | 365 | 347 | 362 | 44,000 | 3,620 |
| 1993-02-02 | 345 | 345 | 345 | 345 | 42,000 | 3,450 |
| 1993-02-01 | 339 | 340 | 339 | 340 | 22,000 | 3,400 |
| 1993-01-29 | 334 | 337 | 333 | 334 | 65,000 | 3,340 |
| 1993-01-28 | 330 | 333 | 325 | 333 | 75,000 | 3,330 |
| 1993-01-27 | 330 | 330 | 316 | 327 | 29,000 | 3,270 |
| 1993-01-26 | 328 | 328 | 322 | 322 | 18,000 | 3,220 |
| 1993-01-25 | 321 | 326 | 320 | 320 | 21,000 | 3,200 |
| 1993-01-22 | 330 | 330 | 320 | 325 | 119,000 | 3,250 |
| 1993-01-21 | 331 | 331 | 325 | 325 | 58,000 | 3,250 |
| 1993-01-20 | 340 | 340 | 330 | 330 | 28,000 | 3,300 |
| 1993-01-19 | 330 | 331 | 329 | 330 | 41,000 | 3,300 |
| 1993-01-18 | 320 | 330 | 320 | 329 | 24,000 | 3,290 |
| 1993-01-14 | 320 | 330 | 316 | 325 | 51,000 | 3,250 |
| 1993-01-13 | 340 | 340 | 320 | 320 | 55,000 | 3,200 |
| 1993-01-12 | 341 | 341 | 341 | 341 | 30,000 | 3,410 |
| 1993-01-11 | 346 | 346 | 341 | 341 | 19,000 | 3,410 |
| 1993-01-08 | 348 | 348 | 346 | 346 | 16,000 | 3,460 |
| 1993-01-07 | 340 | 349 | 340 | 349 | 36,000 | 3,490 |
| 1993-01-06 | 341 | 341 | 340 | 340 | 12,000 | 3,400 |
| 1993-01-05 | 341 | 341 | 340 | 341 | 25,000 | 3,410 |
| 1993-01-04 | 341 | 341 | 341 | 341 | 8,000 | 3,410 |
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
