8014 蝶理(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 413 | 416 | 406 | 410 | 42,000 | 4,100 |
| 1994-12-29 | 411 | 415 | 408 | 415 | 99,000 | 4,150 |
| 1994-12-28 | 411 | 420 | 411 | 412 | 119,000 | 4,120 |
| 1994-12-27 | 405 | 412 | 400 | 412 | 174,000 | 4,120 |
| 1994-12-26 | 390 | 395 | 383 | 395 | 163,000 | 3,950 |
| 1994-12-22 | 373 | 380 | 372 | 380 | 142,000 | 3,800 |
| 1994-12-21 | 372 | 373 | 370 | 371 | 53,000 | 3,710 |
| 1994-12-20 | 365 | 374 | 361 | 373 | 177,000 | 3,730 |
| 1994-12-19 | 360 | 365 | 360 | 365 | 64,000 | 3,650 |
| 1994-12-16 | 354 | 358 | 353 | 358 | 164,000 | 3,580 |
| 1994-12-15 | 351 | 355 | 351 | 354 | 96,000 | 3,540 |
| 1994-12-14 | 351 | 357 | 350 | 351 | 77,000 | 3,510 |
| 1994-12-13 | 364 | 364 | 350 | 351 | 79,000 | 3,510 |
| 1994-12-12 | 365 | 367 | 361 | 361 | 32,000 | 3,610 |
| 1994-12-09 | 366 | 374 | 361 | 361 | 168,000 | 3,610 |
| 1994-12-08 | 376 | 376 | 366 | 366 | 56,000 | 3,660 |
| 1994-12-07 | 381 | 381 | 371 | 372 | 69,000 | 3,720 |
| 1994-12-06 | 393 | 393 | 380 | 380 | 128,000 | 3,800 |
| 1994-12-05 | 389 | 395 | 389 | 393 | 34,000 | 3,930 |
| 1994-12-02 | 390 | 390 | 387 | 387 | 54,000 | 3,870 |
| 1994-12-01 | 380 | 385 | 375 | 381 | 86,000 | 3,810 |
| 1994-11-30 | 371 | 386 | 368 | 379 | 83,000 | 3,790 |
| 1994-11-29 | 370 | 370 | 363 | 366 | 71,000 | 3,660 |
| 1994-11-28 | 353 | 365 | 353 | 365 | 29,000 | 3,650 |
| 1994-11-25 | 360 | 361 | 351 | 352 | 58,000 | 3,520 |
| 1994-11-24 | 368 | 368 | 360 | 361 | 66,000 | 3,610 |
| 1994-11-22 | 385 | 385 | 376 | 382 | 40,000 | 3,820 |
| 1994-11-21 | 390 | 391 | 388 | 388 | 52,000 | 3,880 |
| 1994-11-18 | 393 | 393 | 385 | 390 | 53,000 | 3,900 |
| 1994-11-17 | 384 | 389 | 381 | 385 | 62,000 | 3,850 |
| 1994-11-16 | 380 | 381 | 379 | 379 | 86,000 | 3,790 |
| 1994-11-15 | 369 | 380 | 369 | 377 | 201,000 | 3,770 |
| 1994-11-14 | 375 | 375 | 368 | 368 | 47,000 | 3,680 |
| 1994-11-11 | 390 | 390 | 370 | 375 | 117,000 | 3,750 |
| 1994-11-10 | 398 | 398 | 384 | 389 | 22,000 | 3,890 |
| 1994-11-09 | 399 | 400 | 391 | 400 | 23,000 | 4,000 |
| 1994-11-08 | 401 | 401 | 400 | 400 | 27,000 | 4,000 |
| 1994-11-07 | 405 | 405 | 403 | 403 | 22,000 | 4,030 |
| 1994-11-04 | 410 | 410 | 405 | 405 | 33,000 | 4,050 |
| 1994-11-02 | 409 | 409 | 405 | 405 | 13,000 | 4,050 |
| 1994-11-01 | 410 | 410 | 408 | 410 | 15,000 | 4,100 |
| 1994-10-31 | 407 | 419 | 405 | 419 | 25,000 | 4,190 |
| 1994-10-28 | 400 | 410 | 400 | 402 | 49,000 | 4,020 |
| 1994-10-27 | 401 | 405 | 400 | 401 | 46,000 | 4,010 |
| 1994-10-26 | 405 | 405 | 401 | 402 | 24,000 | 4,020 |
| 1994-10-25 | 405 | 405 | 401 | 405 | 60,000 | 4,050 |
| 1994-10-24 | 422 | 422 | 405 | 405 | 33,000 | 4,050 |
| 1994-10-21 | 413 | 418 | 413 | 418 | 17,000 | 4,180 |
| 1994-10-20 | 424 | 424 | 416 | 421 | 63,000 | 4,210 |
| 1994-10-19 | 419 | 419 | 413 | 419 | 25,000 | 4,190 |
| 1994-10-18 | 420 | 420 | 411 | 411 | 26,000 | 4,110 |
| 1994-10-17 | 422 | 422 | 419 | 419 | 25,000 | 4,190 |
| 1994-10-14 | 418 | 422 | 418 | 421 | 26,000 | 4,210 |
| 1994-10-13 | 418 | 419 | 415 | 419 | 28,000 | 4,190 |
| 1994-10-12 | 410 | 419 | 406 | 419 | 24,000 | 4,190 |
| 1994-10-11 | 402 | 405 | 402 | 403 | 24,000 | 4,030 |
| 1994-10-07 | 410 | 410 | 400 | 400 | 97,000 | 4,000 |
| 1994-10-06 | 407 | 407 | 405 | 405 | 45,000 | 4,050 |
| 1994-10-05 | 406 | 407 | 405 | 407 | 41,000 | 4,070 |
| 1994-10-04 | 416 | 416 | 406 | 406 | 61,000 | 4,060 |
| 1994-10-03 | 409 | 410 | 406 | 410 | 10,000 | 4,100 |
| 1994-09-30 | 409 | 410 | 405 | 410 | 55,000 | 4,100 |
| 1994-09-29 | 400 | 410 | 400 | 409 | 55,000 | 4,090 |
| 1994-09-28 | 400 | 405 | 400 | 400 | 22,000 | 4,000 |
| 1994-09-27 | 409 | 410 | 405 | 405 | 33,000 | 4,050 |
| 1994-09-26 | 412 | 412 | 408 | 410 | 12,000 | 4,100 |
| 1994-09-22 | 410 | 411 | 407 | 407 | 39,000 | 4,070 |
| 1994-09-21 | 420 | 420 | 410 | 410 | 42,000 | 4,100 |
| 1994-09-20 | 411 | 420 | 411 | 420 | 45,000 | 4,200 |
| 1994-09-19 | 411 | 411 | 402 | 411 | 51,000 | 4,110 |
| 1994-09-16 | 420 | 424 | 416 | 416 | 54,000 | 4,160 |
| 1994-09-14 | 425 | 425 | 422 | 424 | 55,000 | 4,240 |
| 1994-09-13 | 428 | 428 | 422 | 425 | 225,000 | 4,250 |
| 1994-09-12 | 431 | 434 | 426 | 434 | 37,000 | 4,340 |
| 1994-09-09 | 444 | 444 | 430 | 430 | 333,000 | 4,300 |
| 1994-09-08 | 428 | 433 | 423 | 424 | 51,000 | 4,240 |
| 1994-09-07 | 435 | 435 | 420 | 423 | 91,000 | 4,230 |
| 1994-09-06 | 444 | 453 | 439 | 439 | 125,000 | 4,390 |
| 1994-09-05 | 460 | 460 | 449 | 449 | 29,000 | 4,490 |
| 1994-09-02 | 459 | 459 | 452 | 459 | 30,000 | 4,590 |
| 1994-09-01 | 455 | 455 | 450 | 454 | 104,000 | 4,540 |
| 1994-08-31 | 459 | 459 | 455 | 455 | 53,000 | 4,550 |
| 1994-08-30 | 462 | 468 | 457 | 458 | 39,000 | 4,580 |
| 1994-08-29 | 475 | 475 | 462 | 462 | 8,000 | 4,620 |
| 1994-08-26 | 477 | 477 | 464 | 470 | 17,000 | 4,700 |
| 1994-08-25 | 461 | 467 | 461 | 467 | 38,000 | 4,670 |
| 1994-08-24 | 460 | 460 | 457 | 460 | 28,000 | 4,600 |
| 1994-08-23 | 465 | 465 | 458 | 458 | 32,000 | 4,580 |
| 1994-08-22 | 465 | 466 | 460 | 465 | 63,000 | 4,650 |
| 1994-08-19 | 479 | 479 | 465 | 466 | 35,000 | 4,660 |
| 1994-08-18 | 478 | 478 | 466 | 475 | 60,000 | 4,750 |
| 1994-08-17 | 475 | 490 | 473 | 480 | 47,000 | 4,800 |
| 1994-08-16 | 469 | 474 | 466 | 470 | 24,000 | 4,700 |
| 1994-08-15 | 470 | 470 | 465 | 466 | 16,000 | 4,660 |
| 1994-08-12 | 466 | 482 | 466 | 475 | 62,000 | 4,750 |
| 1994-08-11 | 463 | 467 | 463 | 465 | 23,000 | 4,650 |
| 1994-08-10 | 464 | 469 | 464 | 467 | 26,000 | 4,670 |
| 1994-08-09 | 470 | 470 | 461 | 462 | 30,000 | 4,620 |
| 1994-08-08 | 470 | 470 | 461 | 465 | 30,000 | 4,650 |
| 1994-08-05 | 471 | 474 | 467 | 468 | 35,000 | 4,680 |
| 1994-08-04 | 474 | 474 | 469 | 470 | 93,000 | 4,700 |
| 1994-08-03 | 473 | 473 | 471 | 472 | 42,000 | 4,720 |
| 1994-08-02 | 468 | 476 | 466 | 466 | 38,000 | 4,660 |
| 1994-08-01 | 478 | 478 | 465 | 467 | 44,000 | 4,670 |
| 1994-07-29 | 480 | 480 | 472 | 473 | 71,000 | 4,730 |
| 1994-07-28 | 475 | 475 | 460 | 470 | 94,000 | 4,700 |
| 1994-07-27 | 489 | 489 | 470 | 480 | 99,000 | 4,800 |
| 1994-07-26 | 469 | 485 | 469 | 485 | 88,000 | 4,850 |
| 1994-07-25 | 481 | 485 | 474 | 474 | 155,000 | 4,740 |
| 1994-07-22 | 509 | 510 | 481 | 496 | 490,000 | 4,960 |
| 1994-07-21 | 482 | 523 | 476 | 512 | 1,624,000 | 5,120 |
| 1994-07-20 | 465 | 486 | 465 | 486 | 211,000 | 4,860 |
| 1994-07-19 | 468 | 469 | 461 | 461 | 69,000 | 4,610 |
| 1994-07-18 | 466 | 470 | 466 | 468 | 24,000 | 4,680 |
| 1994-07-15 | 470 | 470 | 466 | 466 | 20,000 | 4,660 |
| 1994-07-14 | 472 | 474 | 470 | 470 | 18,000 | 4,700 |
| 1994-07-13 | 460 | 469 | 457 | 465 | 45,000 | 4,650 |
| 1994-07-12 | 470 | 474 | 465 | 465 | 56,000 | 4,650 |
| 1994-07-11 | 465 | 470 | 465 | 470 | 38,000 | 4,700 |
| 1994-07-08 | 480 | 480 | 474 | 480 | 72,000 | 4,800 |
| 1994-07-07 | 485 | 485 | 480 | 484 | 51,000 | 4,840 |
| 1994-07-06 | 484 | 485 | 480 | 480 | 27,000 | 4,800 |
| 1994-07-05 | 485 | 485 | 472 | 485 | 70,000 | 4,850 |
| 1994-07-04 | 480 | 485 | 480 | 485 | 36,000 | 4,850 |
| 1994-07-01 | 476 | 478 | 470 | 472 | 70,000 | 4,720 |
| 1994-06-30 | 471 | 478 | 466 | 476 | 73,000 | 4,760 |
| 1994-06-29 | 470 | 476 | 465 | 466 | 109,000 | 4,660 |
| 1994-06-28 | 468 | 480 | 465 | 476 | 95,000 | 4,760 |
| 1994-06-27 | 465 | 469 | 455 | 463 | 152,000 | 4,630 |
| 1994-06-24 | 497 | 497 | 480 | 480 | 143,000 | 4,800 |
| 1994-06-23 | 490 | 500 | 490 | 497 | 218,000 | 4,970 |
| 1994-06-22 | 477 | 490 | 477 | 490 | 310,000 | 4,900 |
| 1994-06-21 | 496 | 508 | 496 | 496 | 312,000 | 4,960 |
| 1994-06-20 | 523 | 527 | 511 | 516 | 971,000 | 5,160 |
| 1994-06-17 | 473 | 525 | 473 | 525 | 942,000 | 5,250 |
| 1994-06-16 | 478 | 480 | 470 | 471 | 195,000 | 4,710 |
| 1994-06-15 | 481 | 484 | 478 | 478 | 201,000 | 4,780 |
| 1994-06-14 | 484 | 487 | 479 | 485 | 262,000 | 4,850 |
| 1994-06-13 | 478 | 492 | 476 | 489 | 230,000 | 4,890 |
| 1994-06-10 | 485 | 495 | 480 | 482 | 1,188,000 | 4,820 |
| 1994-06-09 | 460 | 475 | 460 | 475 | 1,011,000 | 4,750 |
| 1994-06-08 | 453 | 455 | 444 | 455 | 588,000 | 4,550 |
| 1994-06-07 | 449 | 457 | 441 | 448 | 997,000 | 4,480 |
| 1994-06-06 | 431 | 447 | 430 | 445 | 511,000 | 4,450 |
| 1994-06-03 | 430 | 434 | 421 | 421 | 201,000 | 4,210 |
| 1994-06-02 | 434 | 438 | 423 | 431 | 498,000 | 4,310 |
| 1994-06-01 | 420 | 429 | 415 | 429 | 440,000 | 4,290 |
| 1994-05-31 | 420 | 423 | 415 | 416 | 384,000 | 4,160 |
| 1994-05-30 | 398 | 420 | 395 | 415 | 646,000 | 4,150 |
| 1994-05-27 | 387 | 395 | 383 | 395 | 62,000 | 3,950 |
| 1994-05-26 | 390 | 390 | 387 | 389 | 46,000 | 3,890 |
| 1994-05-25 | 385 | 393 | 385 | 393 | 180,000 | 3,930 |
| 1994-05-24 | 375 | 380 | 375 | 378 | 148,000 | 3,780 |
| 1994-05-23 | 381 | 382 | 371 | 373 | 60,000 | 3,730 |
| 1994-05-20 | 389 | 389 | 376 | 376 | 41,000 | 3,760 |
| 1994-05-19 | 390 | 390 | 377 | 380 | 46,000 | 3,800 |
| 1994-05-18 | 390 | 390 | 385 | 388 | 39,000 | 3,880 |
| 1994-05-17 | 390 | 393 | 385 | 390 | 48,000 | 3,900 |
| 1994-05-16 | 385 | 387 | 380 | 385 | 46,000 | 3,850 |
| 1994-05-13 | 388 | 389 | 377 | 380 | 98,000 | 3,800 |
| 1994-05-12 | 393 | 393 | 381 | 387 | 12,000 | 3,870 |
| 1994-05-11 | 390 | 392 | 387 | 390 | 54,000 | 3,900 |
| 1994-05-10 | 389 | 390 | 381 | 389 | 19,000 | 3,890 |
| 1994-05-09 | 382 | 390 | 380 | 390 | 48,000 | 3,900 |
| 1994-05-06 | 386 | 390 | 382 | 383 | 41,000 | 3,830 |
| 1994-05-02 | 389 | 389 | 376 | 376 | 25,000 | 3,760 |
| 1994-04-28 | 391 | 391 | 385 | 388 | 24,000 | 3,880 |
| 1994-04-27 | 391 | 394 | 391 | 391 | 32,000 | 3,910 |
| 1994-04-26 | 387 | 394 | 385 | 390 | 113,000 | 3,900 |
| 1994-04-25 | 400 | 400 | 390 | 397 | 135,000 | 3,970 |
| 1994-04-22 | 394 | 399 | 390 | 398 | 138,000 | 3,980 |
| 1994-04-21 | 392 | 393 | 390 | 390 | 82,000 | 3,900 |
| 1994-04-20 | 398 | 398 | 392 | 393 | 79,000 | 3,930 |
| 1994-04-19 | 391 | 395 | 391 | 393 | 132,000 | 3,930 |
| 1994-04-18 | 395 | 400 | 392 | 400 | 177,000 | 4,000 |
| 1994-04-15 | 392 | 395 | 390 | 390 | 121,000 | 3,900 |
| 1994-04-14 | 384 | 390 | 377 | 386 | 269,000 | 3,860 |
| 1994-04-13 | 384 | 384 | 376 | 384 | 119,000 | 3,840 |
| 1994-04-12 | 384 | 384 | 375 | 384 | 194,000 | 3,840 |
| 1994-04-11 | 385 | 385 | 371 | 379 | 124,000 | 3,790 |
| 1994-04-08 | 374 | 397 | 368 | 385 | 513,000 | 3,850 |
| 1994-04-07 | 356 | 371 | 356 | 371 | 105,000 | 3,710 |
| 1994-04-06 | 359 | 360 | 354 | 355 | 76,000 | 3,550 |
| 1994-04-05 | 350 | 358 | 345 | 358 | 40,000 | 3,580 |
| 1994-04-04 | 344 | 345 | 340 | 345 | 166,000 | 3,450 |
| 1994-04-01 | 345 | 350 | 340 | 349 | 17,000 | 3,490 |
| 1994-03-31 | 345 | 345 | 340 | 341 | 38,000 | 3,410 |
| 1994-03-30 | 355 | 355 | 345 | 345 | 79,000 | 3,450 |
| 1994-03-29 | 355 | 359 | 355 | 356 | 24,000 | 3,560 |
| 1994-03-28 | 357 | 360 | 355 | 355 | 50,000 | 3,550 |
| 1994-03-25 | 360 | 362 | 355 | 360 | 92,000 | 3,600 |
| 1994-03-24 | 361 | 365 | 360 | 362 | 57,000 | 3,620 |
| 1994-03-23 | 366 | 367 | 361 | 361 | 110,000 | 3,610 |
| 1994-03-22 | 380 | 380 | 366 | 368 | 214,000 | 3,680 |
| 1994-03-18 | 370 | 373 | 366 | 366 | 256,000 | 3,660 |
| 1994-03-17 | 364 | 371 | 360 | 368 | 172,000 | 3,680 |
| 1994-03-16 | 362 | 363 | 357 | 361 | 170,000 | 3,610 |
| 1994-03-15 | 359 | 364 | 355 | 362 | 195,000 | 3,620 |
| 1994-03-14 | 345 | 357 | 343 | 357 | 297,000 | 3,570 |
| 1994-03-11 | 345 | 349 | 345 | 345 | 135,000 | 3,450 |
| 1994-03-10 | 345 | 349 | 342 | 349 | 68,000 | 3,490 |
| 1994-03-09 | 345 | 350 | 342 | 345 | 103,000 | 3,450 |
| 1994-03-08 | 342 | 352 | 341 | 347 | 77,000 | 3,470 |
| 1994-03-07 | 340 | 352 | 338 | 343 | 308,000 | 3,430 |
| 1994-03-04 | 325 | 340 | 324 | 338 | 508,000 | 3,380 |
| 1994-03-03 | 330 | 331 | 325 | 325 | 106,000 | 3,250 |
| 1994-03-02 | 339 | 339 | 335 | 339 | 96,000 | 3,390 |
| 1994-03-01 | 337 | 342 | 332 | 340 | 53,000 | 3,400 |
| 1994-02-28 | 338 | 340 | 330 | 330 | 57,000 | 3,300 |
| 1994-02-25 | 330 | 339 | 330 | 339 | 77,000 | 3,390 |
| 1994-02-24 | 334 | 345 | 330 | 345 | 152,000 | 3,450 |
| 1994-02-23 | 328 | 328 | 323 | 324 | 30,000 | 3,240 |
| 1994-02-22 | 330 | 330 | 321 | 324 | 42,000 | 3,240 |
| 1994-02-21 | 320 | 325 | 319 | 320 | 61,000 | 3,200 |
| 1994-02-18 | 330 | 330 | 325 | 325 | 23,000 | 3,250 |
| 1994-02-17 | 320 | 322 | 319 | 322 | 64,000 | 3,220 |
| 1994-02-16 | 332 | 332 | 325 | 330 | 41,000 | 3,300 |
| 1994-02-15 | 316 | 325 | 316 | 322 | 80,000 | 3,220 |
| 1994-02-14 | 340 | 343 | 335 | 336 | 50,000 | 3,360 |
| 1994-02-10 | 342 | 353 | 340 | 348 | 83,000 | 3,480 |
| 1994-02-09 | 359 | 359 | 340 | 347 | 121,000 | 3,470 |
| 1994-02-08 | 351 | 360 | 351 | 352 | 129,000 | 3,520 |
| 1994-02-07 | 353 | 360 | 346 | 346 | 62,000 | 3,460 |
| 1994-02-04 | 350 | 360 | 346 | 352 | 47,000 | 3,520 |
| 1994-02-03 | 363 | 370 | 343 | 353 | 106,000 | 3,530 |
| 1994-02-02 | 360 | 365 | 350 | 362 | 81,000 | 3,620 |
| 1994-02-01 | 365 | 365 | 350 | 360 | 183,000 | 3,600 |
| 1994-01-31 | 358 | 360 | 354 | 360 | 288,000 | 3,600 |
| 1994-01-28 | 320 | 324 | 316 | 323 | 49,000 | 3,230 |
| 1994-01-27 | 325 | 328 | 318 | 320 | 119,000 | 3,200 |
| 1994-01-26 | 324 | 330 | 320 | 328 | 103,000 | 3,280 |
| 1994-01-25 | 323 | 325 | 316 | 325 | 64,000 | 3,250 |
| 1994-01-24 | 313 | 319 | 313 | 319 | 131,000 | 3,190 |
| 1994-01-21 | 340 | 343 | 336 | 343 | 64,000 | 3,430 |
| 1994-01-20 | 343 | 344 | 340 | 340 | 96,000 | 3,400 |
| 1994-01-19 | 335 | 343 | 335 | 337 | 80,000 | 3,370 |
| 1994-01-18 | 339 | 340 | 333 | 338 | 92,000 | 3,380 |
| 1994-01-17 | 336 | 339 | 330 | 338 | 108,000 | 3,380 |
| 1994-01-14 | 326 | 338 | 326 | 326 | 129,000 | 3,260 |
| 1994-01-13 | 339 | 346 | 335 | 335 | 203,000 | 3,350 |
| 1994-01-12 | 329 | 338 | 325 | 334 | 127,000 | 3,340 |
| 1994-01-11 | 324 | 325 | 320 | 324 | 120,000 | 3,240 |
| 1994-01-10 | 312 | 318 | 312 | 314 | 74,000 | 3,140 |
| 1994-01-07 | 295 | 303 | 295 | 297 | 51,000 | 2,970 |
| 1994-01-06 | 306 | 312 | 301 | 301 | 78,000 | 3,010 |
| 1994-01-05 | 300 | 310 | 300 | 305 | 53,000 | 3,050 |
| 1994-01-04 | 300 | 300 | 298 | 300 | 16,000 | 3,000 |
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
