8014 蝶理(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 393 | 395 | 385 | 385 | 145,000 | 3,850 |
| 1995-12-28 | 385 | 399 | 383 | 392 | 661,000 | 3,920 |
| 1995-12-27 | 382 | 385 | 380 | 380 | 217,000 | 3,800 |
| 1995-12-26 | 377 | 380 | 370 | 377 | 205,000 | 3,770 |
| 1995-12-25 | 378 | 385 | 368 | 374 | 303,000 | 3,740 |
| 1995-12-22 | 395 | 396 | 372 | 373 | 678,000 | 3,730 |
| 1995-12-21 | 365 | 395 | 365 | 395 | 1,796,000 | 3,950 |
| 1995-12-20 | 340 | 356 | 340 | 355 | 210,000 | 3,550 |
| 1995-12-19 | 342 | 344 | 340 | 340 | 64,000 | 3,400 |
| 1995-12-18 | 344 | 349 | 342 | 349 | 53,000 | 3,490 |
| 1995-12-15 | 342 | 350 | 341 | 349 | 75,000 | 3,490 |
| 1995-12-14 | 345 | 345 | 337 | 337 | 119,000 | 3,370 |
| 1995-12-13 | 341 | 341 | 336 | 340 | 46,000 | 3,400 |
| 1995-12-12 | 340 | 342 | 335 | 339 | 66,000 | 3,390 |
| 1995-12-11 | 337 | 341 | 334 | 341 | 61,000 | 3,410 |
| 1995-12-08 | 350 | 350 | 336 | 337 | 139,000 | 3,370 |
| 1995-12-07 | 351 | 353 | 347 | 351 | 56,000 | 3,510 |
| 1995-12-06 | 350 | 350 | 345 | 350 | 114,000 | 3,500 |
| 1995-12-05 | 347 | 354 | 344 | 345 | 185,000 | 3,450 |
| 1995-12-04 | 341 | 348 | 341 | 342 | 63,000 | 3,420 |
| 1995-12-01 | 335 | 345 | 335 | 340 | 87,000 | 3,400 |
| 1995-11-30 | 335 | 347 | 335 | 336 | 92,000 | 3,360 |
| 1995-11-29 | 330 | 334 | 330 | 334 | 30,000 | 3,340 |
| 1995-11-28 | 334 | 334 | 326 | 330 | 65,000 | 3,300 |
| 1995-11-27 | 325 | 340 | 325 | 330 | 45,000 | 3,300 |
| 1995-11-24 | 327 | 330 | 320 | 330 | 84,000 | 3,300 |
| 1995-11-22 | 345 | 345 | 330 | 336 | 72,000 | 3,360 |
| 1995-11-21 | 335 | 347 | 330 | 340 | 55,000 | 3,400 |
| 1995-11-20 | 348 | 348 | 337 | 340 | 114,000 | 3,400 |
| 1995-11-17 | 335 | 351 | 335 | 345 | 275,000 | 3,450 |
| 1995-11-16 | 331 | 335 | 330 | 335 | 100,000 | 3,350 |
| 1995-11-15 | 320 | 339 | 319 | 330 | 122,000 | 3,300 |
| 1995-11-14 | 328 | 333 | 321 | 325 | 330,000 | 3,250 |
| 1995-11-13 | 346 | 353 | 330 | 335 | 268,000 | 3,350 |
| 1995-11-10 | 348 | 360 | 340 | 346 | 688,000 | 3,460 |
| 1995-11-09 | 351 | 366 | 329 | 338 | 788,000 | 3,380 |
| 1995-11-08 | 315 | 354 | 315 | 350 | 705,000 | 3,500 |
| 1995-11-07 | 301 | 315 | 300 | 310 | 29,000 | 3,100 |
| 1995-11-06 | 302 | 310 | 300 | 300 | 48,000 | 3,000 |
| 1995-11-02 | 298 | 299 | 295 | 299 | 30,000 | 2,990 |
| 1995-11-01 | 313 | 313 | 299 | 299 | 36,000 | 2,990 |
| 1995-10-31 | 308 | 308 | 302 | 308 | 17,000 | 3,080 |
| 1995-10-30 | 302 | 302 | 301 | 302 | 10,000 | 3,020 |
| 1995-10-27 | 303 | 305 | 301 | 305 | 25,000 | 3,050 |
| 1995-10-26 | 307 | 307 | 301 | 301 | 19,000 | 3,010 |
| 1995-10-25 | 301 | 308 | 301 | 308 | 18,000 | 3,080 |
| 1995-10-24 | 305 | 306 | 301 | 301 | 44,000 | 3,010 |
| 1995-10-23 | 309 | 310 | 305 | 309 | 105,000 | 3,090 |
| 1995-10-20 | 310 | 315 | 307 | 307 | 36,000 | 3,070 |
| 1995-10-19 | 307 | 307 | 305 | 305 | 18,000 | 3,050 |
| 1995-10-18 | 308 | 310 | 305 | 306 | 12,000 | 3,060 |
| 1995-10-17 | 310 | 310 | 305 | 305 | 32,000 | 3,050 |
| 1995-10-16 | 307 | 320 | 307 | 310 | 12,000 | 3,100 |
| 1995-10-13 | 320 | 320 | 307 | 308 | 27,000 | 3,080 |
| 1995-10-12 | 320 | 320 | 310 | 310 | 11,000 | 3,100 |
| 1995-10-11 | 320 | 320 | 310 | 310 | 7,000 | 3,100 |
| 1995-10-09 | 321 | 325 | 320 | 320 | 19,000 | 3,200 |
| 1995-10-06 | 305 | 310 | 305 | 306 | 46,000 | 3,060 |
| 1995-10-05 | 306 | 310 | 305 | 306 | 27,000 | 3,060 |
| 1995-10-04 | 307 | 310 | 306 | 310 | 33,000 | 3,100 |
| 1995-10-03 | 311 | 311 | 306 | 306 | 20,000 | 3,060 |
| 1995-10-02 | 305 | 306 | 305 | 306 | 13,000 | 3,060 |
| 1995-09-29 | 310 | 312 | 306 | 306 | 35,000 | 3,060 |
| 1995-09-28 | 315 | 315 | 309 | 309 | 18,000 | 3,090 |
| 1995-09-27 | 310 | 315 | 308 | 315 | 57,000 | 3,150 |
| 1995-09-26 | 308 | 311 | 308 | 310 | 8,000 | 3,100 |
| 1995-09-25 | 315 | 315 | 308 | 308 | 48,000 | 3,080 |
| 1995-09-22 | 316 | 316 | 309 | 310 | 30,000 | 3,100 |
| 1995-09-21 | 321 | 326 | 316 | 316 | 30,000 | 3,160 |
| 1995-09-20 | 338 | 338 | 320 | 321 | 94,000 | 3,210 |
| 1995-09-19 | 323 | 325 | 320 | 323 | 35,000 | 3,230 |
| 1995-09-18 | 326 | 330 | 326 | 328 | 13,000 | 3,280 |
| 1995-09-14 | 331 | 336 | 326 | 326 | 42,000 | 3,260 |
| 1995-09-13 | 334 | 334 | 328 | 330 | 28,000 | 3,300 |
| 1995-09-12 | 340 | 345 | 332 | 334 | 42,000 | 3,340 |
| 1995-09-11 | 330 | 340 | 330 | 340 | 50,000 | 3,400 |
| 1995-09-08 | 311 | 327 | 311 | 325 | 155,000 | 3,250 |
| 1995-09-07 | 315 | 315 | 310 | 312 | 20,000 | 3,120 |
| 1995-09-06 | 317 | 324 | 317 | 320 | 65,000 | 3,200 |
| 1995-09-05 | 320 | 325 | 310 | 315 | 27,000 | 3,150 |
| 1995-09-04 | 331 | 331 | 320 | 320 | 27,000 | 3,200 |
| 1995-09-01 | 340 | 340 | 331 | 331 | 36,000 | 3,310 |
| 1995-08-31 | 341 | 349 | 335 | 347 | 56,000 | 3,470 |
| 1995-08-30 | 350 | 350 | 346 | 346 | 77,000 | 3,460 |
| 1995-08-29 | 339 | 343 | 333 | 343 | 63,000 | 3,430 |
| 1995-08-28 | 339 | 339 | 329 | 339 | 43,000 | 3,390 |
| 1995-08-25 | 339 | 339 | 332 | 334 | 40,000 | 3,340 |
| 1995-08-24 | 330 | 335 | 325 | 334 | 72,000 | 3,340 |
| 1995-08-23 | 348 | 348 | 330 | 336 | 130,000 | 3,360 |
| 1995-08-22 | 350 | 365 | 350 | 350 | 132,000 | 3,500 |
| 1995-08-21 | 360 | 360 | 345 | 345 | 105,000 | 3,450 |
| 1995-08-18 | 370 | 380 | 360 | 365 | 608,000 | 3,650 |
| 1995-08-17 | 345 | 370 | 345 | 365 | 969,000 | 3,650 |
| 1995-08-16 | 330 | 340 | 330 | 330 | 374,000 | 3,300 |
| 1995-08-15 | 298 | 324 | 298 | 324 | 249,000 | 3,240 |
| 1995-08-14 | 288 | 300 | 288 | 295 | 50,000 | 2,950 |
| 1995-08-11 | 290 | 290 | 285 | 285 | 87,000 | 2,850 |
| 1995-08-10 | 291 | 291 | 286 | 290 | 33,000 | 2,900 |
| 1995-08-09 | 295 | 300 | 291 | 300 | 28,000 | 3,000 |
| 1995-08-08 | 299 | 299 | 288 | 290 | 23,000 | 2,900 |
| 1995-08-07 | 300 | 300 | 296 | 300 | 42,000 | 3,000 |
| 1995-08-04 | 291 | 295 | 288 | 295 | 36,000 | 2,950 |
| 1995-08-03 | 288 | 295 | 288 | 295 | 17,000 | 2,950 |
| 1995-08-02 | 283 | 283 | 281 | 283 | 55,000 | 2,830 |
| 1995-08-01 | 285 | 286 | 283 | 283 | 31,000 | 2,830 |
| 1995-07-31 | 290 | 291 | 285 | 285 | 29,000 | 2,850 |
| 1995-07-28 | 292 | 295 | 290 | 290 | 25,000 | 2,900 |
| 1995-07-27 | 285 | 294 | 285 | 290 | 17,000 | 2,900 |
| 1995-07-26 | 285 | 285 | 280 | 285 | 17,000 | 2,850 |
| 1995-07-25 | 287 | 287 | 285 | 285 | 28,000 | 2,850 |
| 1995-07-24 | 291 | 291 | 288 | 288 | 35,000 | 2,880 |
| 1995-07-21 | 286 | 292 | 286 | 290 | 31,000 | 2,900 |
| 1995-07-20 | 289 | 289 | 284 | 284 | 95,000 | 2,840 |
| 1995-07-19 | 281 | 290 | 281 | 290 | 43,000 | 2,900 |
| 1995-07-18 | 310 | 310 | 300 | 300 | 71,000 | 3,000 |
| 1995-07-17 | 310 | 310 | 305 | 305 | 61,000 | 3,050 |
| 1995-07-14 | 305 | 309 | 305 | 309 | 83,000 | 3,090 |
| 1995-07-13 | 300 | 307 | 298 | 307 | 57,000 | 3,070 |
| 1995-07-12 | 299 | 300 | 296 | 300 | 115,000 | 3,000 |
| 1995-07-11 | 302 | 302 | 295 | 299 | 49,000 | 2,990 |
| 1995-07-10 | 300 | 310 | 300 | 302 | 94,000 | 3,020 |
| 1995-07-07 | 285 | 300 | 283 | 299 | 175,000 | 2,990 |
| 1995-07-06 | 267 | 275 | 267 | 275 | 27,000 | 2,750 |
| 1995-07-05 | 270 | 272 | 266 | 267 | 47,000 | 2,670 |
| 1995-07-04 | 259 | 267 | 259 | 267 | 33,000 | 2,670 |
| 1995-07-03 | 265 | 265 | 259 | 259 | 34,000 | 2,590 |
| 1995-06-30 | 272 | 272 | 259 | 259 | 50,000 | 2,590 |
| 1995-06-29 | 259 | 265 | 253 | 257 | 42,000 | 2,570 |
| 1995-06-28 | 250 | 256 | 250 | 256 | 68,000 | 2,560 |
| 1995-06-27 | 265 | 265 | 257 | 259 | 112,000 | 2,590 |
| 1995-06-26 | 288 | 288 | 262 | 264 | 103,000 | 2,640 |
| 1995-06-23 | 261 | 294 | 260 | 294 | 87,000 | 2,940 |
| 1995-06-22 | 264 | 264 | 259 | 259 | 75,000 | 2,590 |
| 1995-06-21 | 259 | 263 | 259 | 263 | 30,000 | 2,630 |
| 1995-06-20 | 255 | 259 | 253 | 259 | 390,000 | 2,590 |
| 1995-06-19 | 255 | 255 | 250 | 250 | 54,000 | 2,500 |
| 1995-06-16 | 250 | 257 | 250 | 250 | 103,000 | 2,500 |
| 1995-06-15 | 240 | 245 | 233 | 240 | 112,000 | 2,400 |
| 1995-06-14 | 240 | 246 | 231 | 245 | 103,000 | 2,450 |
| 1995-06-13 | 245 | 248 | 240 | 240 | 214,000 | 2,400 |
| 1995-06-12 | 265 | 265 | 256 | 256 | 137,000 | 2,560 |
| 1995-06-09 | 276 | 276 | 263 | 265 | 175,000 | 2,650 |
| 1995-06-08 | 278 | 279 | 275 | 275 | 143,000 | 2,750 |
| 1995-06-07 | 290 | 290 | 278 | 283 | 31,000 | 2,830 |
| 1995-06-06 | 297 | 297 | 290 | 290 | 18,000 | 2,900 |
| 1995-06-05 | 308 | 308 | 297 | 297 | 43,000 | 2,970 |
| 1995-06-02 | 297 | 300 | 287 | 300 | 31,000 | 3,000 |
| 1995-06-01 | 286 | 289 | 277 | 282 | 311,000 | 2,820 |
| 1995-05-31 | 291 | 291 | 275 | 287 | 87,000 | 2,870 |
| 1995-05-30 | 280 | 288 | 280 | 287 | 82,000 | 2,870 |
| 1995-05-29 | 275 | 280 | 275 | 280 | 47,000 | 2,800 |
| 1995-05-26 | 290 | 300 | 290 | 299 | 65,000 | 2,990 |
| 1995-05-25 | 295 | 296 | 290 | 290 | 117,000 | 2,900 |
| 1995-05-24 | 295 | 300 | 293 | 293 | 86,000 | 2,930 |
| 1995-05-23 | 302 | 302 | 290 | 294 | 73,000 | 2,940 |
| 1995-05-22 | 305 | 305 | 300 | 300 | 63,000 | 3,000 |
| 1995-05-19 | 323 | 323 | 314 | 320 | 37,000 | 3,200 |
| 1995-05-18 | 325 | 325 | 317 | 323 | 41,000 | 3,230 |
| 1995-05-17 | 314 | 323 | 310 | 322 | 14,000 | 3,220 |
| 1995-05-16 | 310 | 310 | 308 | 309 | 38,000 | 3,090 |
| 1995-05-15 | 313 | 315 | 310 | 313 | 16,000 | 3,130 |
| 1995-05-12 | 322 | 322 | 318 | 318 | 40,000 | 3,180 |
| 1995-05-11 | 321 | 322 | 321 | 321 | 41,000 | 3,210 |
| 1995-05-10 | 333 | 333 | 320 | 322 | 22,000 | 3,220 |
| 1995-05-09 | 335 | 337 | 332 | 333 | 38,000 | 3,330 |
| 1995-05-08 | 335 | 335 | 332 | 335 | 12,000 | 3,350 |
| 1995-05-02 | 332 | 335 | 331 | 335 | 24,000 | 3,350 |
| 1995-05-01 | 331 | 332 | 331 | 331 | 20,000 | 3,310 |
| 1995-04-28 | 333 | 333 | 332 | 332 | 19,000 | 3,320 |
| 1995-04-27 | 350 | 350 | 331 | 331 | 43,000 | 3,310 |
| 1995-04-26 | 346 | 346 | 341 | 345 | 25,000 | 3,450 |
| 1995-04-25 | 349 | 351 | 347 | 347 | 59,000 | 3,470 |
| 1995-04-24 | 350 | 352 | 347 | 347 | 57,000 | 3,470 |
| 1995-04-21 | 340 | 354 | 340 | 350 | 60,000 | 3,500 |
| 1995-04-20 | 339 | 340 | 333 | 340 | 41,000 | 3,400 |
| 1995-04-19 | 329 | 329 | 321 | 324 | 59,000 | 3,240 |
| 1995-04-18 | 327 | 331 | 327 | 330 | 30,000 | 3,300 |
| 1995-04-17 | 327 | 329 | 327 | 329 | 17,000 | 3,290 |
| 1995-04-14 | 329 | 331 | 325 | 330 | 290,000 | 3,300 |
| 1995-04-13 | 320 | 320 | 317 | 320 | 22,000 | 3,200 |
| 1995-04-12 | 321 | 330 | 320 | 320 | 15,000 | 3,200 |
| 1995-04-11 | 312 | 321 | 310 | 321 | 19,000 | 3,210 |
| 1995-04-10 | 307 | 316 | 307 | 316 | 9,000 | 3,160 |
| 1995-04-07 | 310 | 312 | 307 | 307 | 28,000 | 3,070 |
| 1995-04-06 | 307 | 312 | 304 | 310 | 52,000 | 3,100 |
| 1995-04-05 | 318 | 318 | 300 | 305 | 53,000 | 3,050 |
| 1995-04-04 | 312 | 318 | 295 | 313 | 30,000 | 3,130 |
| 1995-04-03 | 320 | 320 | 303 | 305 | 46,000 | 3,050 |
| 1995-03-31 | 330 | 335 | 326 | 326 | 77,000 | 3,260 |
| 1995-03-30 | 330 | 330 | 325 | 325 | 83,000 | 3,250 |
| 1995-03-29 | 342 | 342 | 321 | 327 | 40,000 | 3,270 |
| 1995-03-28 | 310 | 345 | 310 | 345 | 39,000 | 3,450 |
| 1995-03-27 | 304 | 306 | 300 | 303 | 60,000 | 3,030 |
| 1995-03-24 | 297 | 297 | 290 | 294 | 95,000 | 2,940 |
| 1995-03-23 | 301 | 305 | 295 | 301 | 94,000 | 3,010 |
| 1995-03-22 | 305 | 306 | 301 | 301 | 74,000 | 3,010 |
| 1995-03-20 | 319 | 319 | 304 | 304 | 118,000 | 3,040 |
| 1995-03-17 | 318 | 318 | 315 | 315 | 25,000 | 3,150 |
| 1995-03-16 | 330 | 330 | 321 | 323 | 29,000 | 3,230 |
| 1995-03-15 | 316 | 338 | 315 | 330 | 52,000 | 3,300 |
| 1995-03-14 | 320 | 320 | 316 | 317 | 36,000 | 3,170 |
| 1995-03-13 | 320 | 329 | 318 | 320 | 28,000 | 3,200 |
| 1995-03-10 | 320 | 328 | 320 | 324 | 54,000 | 3,240 |
| 1995-03-09 | 320 | 329 | 320 | 325 | 72,000 | 3,250 |
| 1995-03-08 | 324 | 324 | 315 | 316 | 65,000 | 3,160 |
| 1995-03-07 | 329 | 329 | 325 | 326 | 51,000 | 3,260 |
| 1995-03-06 | 325 | 329 | 325 | 329 | 55,000 | 3,290 |
| 1995-03-03 | 318 | 326 | 318 | 326 | 39,000 | 3,260 |
| 1995-03-02 | 318 | 327 | 318 | 323 | 45,000 | 3,230 |
| 1995-03-01 | 319 | 320 | 313 | 313 | 75,000 | 3,130 |
| 1995-02-28 | 319 | 326 | 315 | 317 | 57,000 | 3,170 |
| 1995-02-27 | 320 | 320 | 305 | 320 | 89,000 | 3,200 |
| 1995-02-24 | 333 | 333 | 330 | 330 | 91,000 | 3,300 |
| 1995-02-23 | 331 | 336 | 331 | 333 | 37,000 | 3,330 |
| 1995-02-22 | 338 | 340 | 336 | 336 | 130,000 | 3,360 |
| 1995-02-21 | 343 | 343 | 340 | 340 | 84,000 | 3,400 |
| 1995-02-20 | 345 | 345 | 341 | 343 | 37,000 | 3,430 |
| 1995-02-17 | 336 | 345 | 336 | 341 | 66,000 | 3,410 |
| 1995-02-16 | 348 | 348 | 336 | 336 | 56,000 | 3,360 |
| 1995-02-15 | 351 | 351 | 348 | 348 | 37,000 | 3,480 |
| 1995-02-14 | 354 | 354 | 350 | 350 | 20,000 | 3,500 |
| 1995-02-13 | 355 | 355 | 353 | 353 | 22,000 | 3,530 |
| 1995-02-10 | 354 | 355 | 351 | 355 | 54,000 | 3,550 |
| 1995-02-09 | 348 | 360 | 347 | 350 | 316,000 | 3,500 |
| 1995-02-08 | 351 | 355 | 347 | 347 | 49,000 | 3,470 |
| 1995-02-07 | 350 | 352 | 350 | 351 | 31,000 | 3,510 |
| 1995-02-06 | 361 | 364 | 352 | 352 | 28,000 | 3,520 |
| 1995-02-03 | 360 | 362 | 360 | 360 | 65,000 | 3,600 |
| 1995-02-02 | 361 | 361 | 359 | 360 | 65,000 | 3,600 |
| 1995-02-01 | 356 | 360 | 356 | 356 | 81,000 | 3,560 |
| 1995-01-31 | 359 | 360 | 355 | 356 | 98,000 | 3,560 |
| 1995-01-30 | 352 | 358 | 350 | 355 | 129,000 | 3,550 |
| 1995-01-27 | 352 | 360 | 350 | 352 | 63,000 | 3,520 |
| 1995-01-26 | 357 | 360 | 350 | 352 | 138,000 | 3,520 |
| 1995-01-25 | 354 | 358 | 350 | 352 | 124,000 | 3,520 |
| 1995-01-24 | 333 | 355 | 330 | 354 | 124,000 | 3,540 |
| 1995-01-23 | 354 | 354 | 333 | 335 | 144,000 | 3,350 |
| 1995-01-20 | 355 | 358 | 337 | 353 | 541,000 | 3,530 |
| 1995-01-19 | 370 | 370 | 358 | 360 | 147,000 | 3,600 |
| 1995-01-18 | 376 | 376 | 365 | 366 | 67,000 | 3,660 |
| 1995-01-17 | 382 | 382 | 379 | 379 | 17,000 | 3,790 |
| 1995-01-13 | 386 | 390 | 383 | 389 | 52,000 | 3,890 |
| 1995-01-12 | 391 | 397 | 385 | 390 | 67,000 | 3,900 |
| 1995-01-11 | 389 | 392 | 387 | 391 | 90,000 | 3,910 |
| 1995-01-10 | 387 | 387 | 385 | 386 | 39,000 | 3,860 |
| 1995-01-09 | 385 | 388 | 380 | 387 | 47,000 | 3,870 |
| 1995-01-06 | 393 | 393 | 385 | 385 | 69,000 | 3,850 |
| 1995-01-05 | 404 | 404 | 383 | 394 | 63,000 | 3,940 |
| 1995-01-04 | 408 | 414 | 405 | 405 | 74,000 | 4,050 |
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
