8014 蝶理(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 335 | 335 | 328 | 328 | 39,000 | 3,280 |
| 1996-12-27 | 335 | 335 | 330 | 335 | 29,000 | 3,350 |
| 1996-12-26 | 331 | 335 | 328 | 335 | 347,000 | 3,350 |
| 1996-12-25 | 328 | 333 | 328 | 330 | 83,000 | 3,300 |
| 1996-12-24 | 341 | 345 | 328 | 328 | 59,000 | 3,280 |
| 1996-12-20 | 345 | 347 | 341 | 342 | 98,000 | 3,420 |
| 1996-12-19 | 360 | 360 | 340 | 340 | 119,000 | 3,400 |
| 1996-12-18 | 372 | 372 | 360 | 360 | 60,000 | 3,600 |
| 1996-12-17 | 371 | 377 | 365 | 376 | 33,000 | 3,760 |
| 1996-12-16 | 366 | 372 | 364 | 366 | 23,000 | 3,660 |
| 1996-12-13 | 357 | 364 | 357 | 364 | 136,000 | 3,640 |
| 1996-12-12 | 375 | 378 | 367 | 367 | 41,000 | 3,670 |
| 1996-12-11 | 383 | 385 | 370 | 370 | 53,000 | 3,700 |
| 1996-12-10 | 385 | 385 | 370 | 375 | 46,000 | 3,750 |
| 1996-12-09 | 374 | 386 | 372 | 386 | 15,000 | 3,860 |
| 1996-12-06 | 379 | 387 | 370 | 376 | 97,000 | 3,760 |
| 1996-12-05 | 368 | 371 | 362 | 369 | 101,000 | 3,690 |
| 1996-12-04 | 361 | 368 | 359 | 368 | 130,000 | 3,680 |
| 1996-12-03 | 366 | 370 | 360 | 360 | 183,000 | 3,600 |
| 1996-12-02 | 378 | 378 | 370 | 371 | 56,000 | 3,710 |
| 1996-11-29 | 379 | 380 | 372 | 380 | 873,000 | 3,800 |
| 1996-11-28 | 398 | 399 | 380 | 380 | 313,000 | 3,800 |
| 1996-11-27 | 405 | 406 | 400 | 400 | 143,000 | 4,000 |
| 1996-11-26 | 400 | 410 | 400 | 405 | 102,000 | 4,050 |
| 1996-11-25 | 410 | 415 | 401 | 403 | 16,000 | 4,030 |
| 1996-11-22 | 407 | 410 | 405 | 405 | 121,000 | 4,050 |
| 1996-11-21 | 406 | 416 | 405 | 407 | 56,000 | 4,070 |
| 1996-11-20 | 415 | 415 | 402 | 410 | 92,000 | 4,100 |
| 1996-11-19 | 415 | 415 | 405 | 405 | 22,000 | 4,050 |
| 1996-11-18 | 418 | 418 | 415 | 415 | 12,000 | 4,150 |
| 1996-11-15 | 418 | 420 | 418 | 418 | 30,000 | 4,180 |
| 1996-11-14 | 425 | 425 | 417 | 417 | 26,000 | 4,170 |
| 1996-11-13 | 425 | 425 | 417 | 417 | 21,000 | 4,170 |
| 1996-11-12 | 415 | 420 | 415 | 420 | 27,000 | 4,200 |
| 1996-11-11 | 430 | 430 | 421 | 422 | 18,000 | 4,220 |
| 1996-11-08 | 415 | 420 | 414 | 416 | 29,000 | 4,160 |
| 1996-11-07 | 420 | 421 | 420 | 421 | 55,000 | 4,210 |
| 1996-11-06 | 415 | 424 | 413 | 413 | 42,000 | 4,130 |
| 1996-11-05 | 424 | 425 | 415 | 415 | 20,000 | 4,150 |
| 1996-11-01 | 433 | 433 | 425 | 425 | 100,000 | 4,250 |
| 1996-10-31 | 420 | 433 | 420 | 421 | 168,000 | 4,210 |
| 1996-10-30 | 407 | 408 | 400 | 400 | 43,000 | 4,000 |
| 1996-10-29 | 414 | 414 | 400 | 405 | 113,000 | 4,050 |
| 1996-10-28 | 400 | 404 | 399 | 404 | 91,000 | 4,040 |
| 1996-10-25 | 405 | 405 | 400 | 400 | 74,000 | 4,000 |
| 1996-10-24 | 406 | 415 | 405 | 410 | 14,000 | 4,100 |
| 1996-10-23 | 420 | 420 | 410 | 410 | 34,000 | 4,100 |
| 1996-10-22 | 411 | 418 | 411 | 415 | 27,000 | 4,150 |
| 1996-10-21 | 435 | 435 | 425 | 425 | 34,000 | 4,250 |
| 1996-10-18 | 417 | 429 | 411 | 426 | 49,000 | 4,260 |
| 1996-10-17 | 415 | 415 | 405 | 406 | 78,000 | 4,060 |
| 1996-10-16 | 410 | 413 | 410 | 410 | 32,000 | 4,100 |
| 1996-10-15 | 405 | 409 | 401 | 406 | 33,000 | 4,060 |
| 1996-10-14 | 405 | 409 | 400 | 404 | 25,000 | 4,040 |
| 1996-10-11 | 400 | 409 | 394 | 409 | 48,000 | 4,090 |
| 1996-10-09 | 410 | 410 | 404 | 404 | 51,000 | 4,040 |
| 1996-10-08 | 415 | 415 | 411 | 411 | 25,000 | 4,110 |
| 1996-10-07 | 412 | 420 | 411 | 420 | 28,000 | 4,200 |
| 1996-10-04 | 411 | 414 | 411 | 411 | 49,000 | 4,110 |
| 1996-10-03 | 425 | 425 | 411 | 411 | 45,000 | 4,110 |
| 1996-10-02 | 420 | 425 | 411 | 415 | 55,000 | 4,150 |
| 1996-10-01 | 422 | 425 | 417 | 425 | 42,000 | 4,250 |
| 1996-09-30 | 425 | 425 | 420 | 420 | 10,000 | 4,200 |
| 1996-09-27 | 421 | 421 | 408 | 415 | 153,000 | 4,150 |
| 1996-09-26 | 422 | 427 | 419 | 419 | 61,000 | 4,190 |
| 1996-09-25 | 422 | 427 | 420 | 420 | 31,000 | 4,200 |
| 1996-09-24 | 422 | 430 | 421 | 422 | 22,000 | 4,220 |
| 1996-09-20 | 433 | 440 | 427 | 430 | 49,000 | 4,300 |
| 1996-09-19 | 433 | 433 | 421 | 424 | 42,000 | 4,240 |
| 1996-09-18 | 445 | 445 | 430 | 430 | 9,000 | 4,300 |
| 1996-09-17 | 448 | 449 | 445 | 445 | 47,000 | 4,450 |
| 1996-09-13 | 430 | 440 | 425 | 439 | 35,000 | 4,390 |
| 1996-09-12 | 446 | 446 | 420 | 420 | 26,000 | 4,200 |
| 1996-09-11 | 450 | 450 | 440 | 441 | 53,000 | 4,410 |
| 1996-09-10 | 428 | 445 | 428 | 445 | 37,000 | 4,450 |
| 1996-09-09 | 411 | 430 | 411 | 430 | 41,000 | 4,300 |
| 1996-09-06 | 426 | 426 | 411 | 411 | 38,000 | 4,110 |
| 1996-09-05 | 420 | 426 | 415 | 421 | 43,000 | 4,210 |
| 1996-09-04 | 413 | 420 | 410 | 420 | 55,000 | 4,200 |
| 1996-09-03 | 401 | 416 | 401 | 413 | 39,000 | 4,130 |
| 1996-09-02 | 415 | 418 | 410 | 411 | 37,000 | 4,110 |
| 1996-08-30 | 420 | 428 | 415 | 423 | 43,000 | 4,230 |
| 1996-08-29 | 435 | 435 | 425 | 425 | 38,000 | 4,250 |
| 1996-08-28 | 434 | 440 | 430 | 430 | 82,000 | 4,300 |
| 1996-08-27 | 435 | 444 | 435 | 435 | 32,000 | 4,350 |
| 1996-08-26 | 451 | 457 | 435 | 435 | 28,000 | 4,350 |
| 1996-08-23 | 451 | 451 | 445 | 445 | 37,000 | 4,450 |
| 1996-08-22 | 456 | 459 | 442 | 442 | 68,000 | 4,420 |
| 1996-08-21 | 443 | 451 | 435 | 436 | 85,000 | 4,360 |
| 1996-08-20 | 440 | 445 | 440 | 443 | 53,000 | 4,430 |
| 1996-08-19 | 428 | 440 | 427 | 433 | 156,000 | 4,330 |
| 1996-08-16 | 432 | 432 | 427 | 427 | 32,000 | 4,270 |
| 1996-08-15 | 439 | 442 | 427 | 427 | 75,000 | 4,270 |
| 1996-08-14 | 419 | 431 | 419 | 427 | 34,000 | 4,270 |
| 1996-08-13 | 415 | 416 | 410 | 414 | 55,000 | 4,140 |
| 1996-08-12 | 413 | 413 | 403 | 403 | 62,000 | 4,030 |
| 1996-08-09 | 421 | 423 | 418 | 418 | 70,000 | 4,180 |
| 1996-08-08 | 421 | 429 | 420 | 421 | 66,000 | 4,210 |
| 1996-08-07 | 431 | 431 | 420 | 425 | 67,000 | 4,250 |
| 1996-08-06 | 445 | 445 | 431 | 431 | 71,000 | 4,310 |
| 1996-08-05 | 446 | 446 | 445 | 446 | 31,000 | 4,460 |
| 1996-08-02 | 445 | 450 | 440 | 445 | 36,000 | 4,450 |
| 1996-08-01 | 433 | 443 | 429 | 435 | 74,000 | 4,350 |
| 1996-07-31 | 450 | 455 | 428 | 428 | 116,000 | 4,280 |
| 1996-07-30 | 450 | 451 | 446 | 446 | 99,000 | 4,460 |
| 1996-07-29 | 470 | 470 | 451 | 452 | 52,000 | 4,520 |
| 1996-07-26 | 470 | 472 | 462 | 463 | 40,000 | 4,630 |
| 1996-07-25 | 460 | 474 | 450 | 474 | 95,000 | 4,740 |
| 1996-07-24 | 471 | 472 | 460 | 460 | 109,000 | 4,600 |
| 1996-07-23 | 471 | 474 | 470 | 474 | 73,000 | 4,740 |
| 1996-07-22 | 486 | 486 | 474 | 474 | 45,000 | 4,740 |
| 1996-07-19 | 494 | 499 | 491 | 499 | 86,000 | 4,990 |
| 1996-07-18 | 485 | 485 | 475 | 479 | 24,000 | 4,790 |
| 1996-07-17 | 473 | 478 | 473 | 475 | 36,000 | 4,750 |
| 1996-07-16 | 476 | 476 | 471 | 472 | 92,000 | 4,720 |
| 1996-07-15 | 485 | 490 | 480 | 480 | 28,000 | 4,800 |
| 1996-07-12 | 492 | 492 | 485 | 485 | 93,000 | 4,850 |
| 1996-07-11 | 500 | 500 | 490 | 499 | 61,000 | 4,990 |
| 1996-07-10 | 497 | 497 | 488 | 495 | 121,000 | 4,950 |
| 1996-07-09 | 476 | 495 | 476 | 485 | 70,000 | 4,850 |
| 1996-07-08 | 481 | 487 | 472 | 472 | 144,000 | 4,720 |
| 1996-07-05 | 483 | 488 | 482 | 482 | 61,000 | 4,820 |
| 1996-07-04 | 491 | 493 | 485 | 488 | 47,000 | 4,880 |
| 1996-07-03 | 492 | 499 | 492 | 493 | 32,000 | 4,930 |
| 1996-07-02 | 499 | 505 | 490 | 490 | 97,000 | 4,900 |
| 1996-07-01 | 508 | 508 | 499 | 499 | 59,000 | 4,990 |
| 1996-06-28 | 505 | 510 | 498 | 504 | 98,000 | 5,040 |
| 1996-06-27 | 500 | 505 | 498 | 500 | 47,000 | 5,000 |
| 1996-06-26 | 510 | 510 | 497 | 510 | 153,000 | 5,100 |
| 1996-06-25 | 502 | 510 | 501 | 510 | 106,000 | 5,100 |
| 1996-06-24 | 518 | 518 | 502 | 510 | 86,000 | 5,100 |
| 1996-06-21 | 508 | 510 | 505 | 505 | 108,000 | 5,050 |
| 1996-06-20 | 510 | 514 | 502 | 505 | 104,000 | 5,050 |
| 1996-06-19 | 505 | 507 | 500 | 501 | 134,000 | 5,010 |
| 1996-06-18 | 505 | 514 | 504 | 505 | 77,000 | 5,050 |
| 1996-06-17 | 514 | 520 | 505 | 515 | 71,000 | 5,150 |
| 1996-06-14 | 497 | 518 | 497 | 518 | 196,000 | 5,180 |
| 1996-06-13 | 508 | 518 | 495 | 495 | 157,000 | 4,950 |
| 1996-06-12 | 491 | 530 | 490 | 518 | 179,000 | 5,180 |
| 1996-06-11 | 500 | 501 | 491 | 495 | 99,000 | 4,950 |
| 1996-06-10 | 490 | 509 | 487 | 490 | 144,000 | 4,900 |
| 1996-06-07 | 505 | 510 | 485 | 485 | 198,000 | 4,850 |
| 1996-06-06 | 510 | 520 | 502 | 503 | 189,000 | 5,030 |
| 1996-06-05 | 537 | 546 | 504 | 508 | 560,000 | 5,080 |
| 1996-06-04 | 482 | 526 | 482 | 526 | 551,000 | 5,260 |
| 1996-06-03 | 510 | 515 | 480 | 482 | 561,000 | 4,820 |
| 1996-05-31 | 520 | 533 | 510 | 525 | 740,000 | 5,250 |
| 1996-05-30 | 574 | 575 | 540 | 550 | 1,236,000 | 5,500 |
| 1996-05-29 | 580 | 620 | 570 | 575 | 7,553,000 | 5,750 |
| 1996-05-28 | 481 | 558 | 480 | 558 | 4,576,000 | 5,580 |
| 1996-05-27 | 482 | 482 | 470 | 478 | 191,000 | 4,780 |
| 1996-05-24 | 460 | 475 | 460 | 472 | 85,000 | 4,720 |
| 1996-05-23 | 476 | 479 | 467 | 468 | 34,000 | 4,680 |
| 1996-05-22 | 480 | 490 | 471 | 471 | 237,000 | 4,710 |
| 1996-05-21 | 480 | 484 | 470 | 480 | 126,000 | 4,800 |
| 1996-05-20 | 475 | 485 | 470 | 482 | 238,000 | 4,820 |
| 1996-05-17 | 468 | 478 | 453 | 453 | 162,000 | 4,530 |
| 1996-05-16 | 455 | 469 | 453 | 465 | 114,000 | 4,650 |
| 1996-05-15 | 450 | 460 | 447 | 447 | 109,000 | 4,470 |
| 1996-05-14 | 451 | 455 | 432 | 432 | 112,000 | 4,320 |
| 1996-05-13 | 464 | 465 | 453 | 453 | 61,000 | 4,530 |
| 1996-05-10 | 460 | 470 | 458 | 459 | 106,000 | 4,590 |
| 1996-05-09 | 467 | 473 | 460 | 460 | 119,000 | 4,600 |
| 1996-05-08 | 470 | 470 | 462 | 465 | 68,000 | 4,650 |
| 1996-05-07 | 475 | 475 | 463 | 466 | 83,000 | 4,660 |
| 1996-05-02 | 466 | 471 | 460 | 466 | 153,000 | 4,660 |
| 1996-05-01 | 465 | 475 | 465 | 471 | 85,000 | 4,710 |
| 1996-04-30 | 471 | 477 | 465 | 465 | 104,000 | 4,650 |
| 1996-04-26 | 479 | 479 | 473 | 479 | 114,000 | 4,790 |
| 1996-04-25 | 470 | 476 | 466 | 470 | 217,000 | 4,700 |
| 1996-04-24 | 470 | 477 | 469 | 470 | 45,000 | 4,700 |
| 1996-04-23 | 480 | 481 | 465 | 469 | 125,000 | 4,690 |
| 1996-04-22 | 465 | 480 | 465 | 476 | 86,000 | 4,760 |
| 1996-04-19 | 462 | 467 | 460 | 466 | 169,000 | 4,660 |
| 1996-04-18 | 471 | 472 | 460 | 461 | 161,000 | 4,610 |
| 1996-04-17 | 471 | 475 | 470 | 471 | 193,000 | 4,710 |
| 1996-04-16 | 486 | 489 | 480 | 481 | 155,000 | 4,810 |
| 1996-04-15 | 476 | 487 | 476 | 485 | 255,000 | 4,850 |
| 1996-04-12 | 485 | 495 | 485 | 486 | 287,000 | 4,860 |
| 1996-04-11 | 482 | 485 | 480 | 480 | 156,000 | 4,800 |
| 1996-04-10 | 490 | 490 | 480 | 480 | 176,000 | 4,800 |
| 1996-04-09 | 480 | 490 | 480 | 481 | 216,000 | 4,810 |
| 1996-04-08 | 499 | 499 | 478 | 478 | 215,000 | 4,780 |
| 1996-04-05 | 501 | 506 | 492 | 498 | 803,000 | 4,980 |
| 1996-04-04 | 484 | 500 | 476 | 496 | 589,000 | 4,960 |
| 1996-04-03 | 480 | 481 | 475 | 479 | 373,000 | 4,790 |
| 1996-04-02 | 475 | 480 | 473 | 475 | 280,000 | 4,750 |
| 1996-04-01 | 490 | 499 | 479 | 483 | 331,000 | 4,830 |
| 1996-03-29 | 484 | 490 | 470 | 490 | 550,000 | 4,900 |
| 1996-03-28 | 503 | 518 | 475 | 484 | 2,685,000 | 4,840 |
| 1996-03-27 | 459 | 498 | 457 | 498 | 2,457,000 | 4,980 |
| 1996-03-26 | 458 | 472 | 452 | 452 | 1,655,000 | 4,520 |
| 1996-03-25 | 443 | 450 | 439 | 450 | 194,000 | 4,500 |
| 1996-03-22 | 449 | 452 | 438 | 448 | 283,000 | 4,480 |
| 1996-03-21 | 443 | 458 | 443 | 448 | 684,000 | 4,480 |
| 1996-03-19 | 439 | 442 | 432 | 435 | 892,000 | 4,350 |
| 1996-03-18 | 463 | 467 | 424 | 426 | 1,087,000 | 4,260 |
| 1996-03-15 | 448 | 462 | 426 | 458 | 3,020,000 | 4,580 |
| 1996-03-14 | 409 | 450 | 409 | 450 | 2,338,000 | 4,500 |
| 1996-03-13 | 381 | 405 | 380 | 405 | 213,000 | 4,050 |
| 1996-03-12 | 396 | 396 | 377 | 380 | 74,000 | 3,800 |
| 1996-03-11 | 382 | 400 | 382 | 397 | 102,000 | 3,970 |
| 1996-03-08 | 399 | 406 | 389 | 393 | 369,000 | 3,930 |
| 1996-03-07 | 383 | 383 | 370 | 380 | 72,000 | 3,800 |
| 1996-03-06 | 395 | 395 | 380 | 380 | 129,000 | 3,800 |
| 1996-03-05 | 386 | 388 | 385 | 386 | 27,000 | 3,860 |
| 1996-03-04 | 386 | 386 | 385 | 386 | 56,000 | 3,860 |
| 1996-03-01 | 385 | 385 | 382 | 385 | 31,000 | 3,850 |
| 1996-02-29 | 380 | 385 | 380 | 385 | 50,000 | 3,850 |
| 1996-02-28 | 383 | 390 | 383 | 390 | 21,000 | 3,900 |
| 1996-02-27 | 386 | 386 | 383 | 383 | 24,000 | 3,830 |
| 1996-02-26 | 386 | 386 | 385 | 385 | 24,000 | 3,850 |
| 1996-02-23 | 385 | 394 | 385 | 386 | 17,000 | 3,860 |
| 1996-02-22 | 390 | 392 | 383 | 386 | 128,000 | 3,860 |
| 1996-02-21 | 390 | 390 | 386 | 386 | 20,000 | 3,860 |
| 1996-02-20 | 397 | 397 | 387 | 390 | 56,000 | 3,900 |
| 1996-02-19 | 388 | 400 | 385 | 392 | 52,000 | 3,920 |
| 1996-02-16 | 394 | 398 | 383 | 388 | 61,000 | 3,880 |
| 1996-02-15 | 410 | 410 | 400 | 400 | 40,000 | 4,000 |
| 1996-02-14 | 405 | 410 | 400 | 410 | 122,000 | 4,100 |
| 1996-02-13 | 425 | 427 | 406 | 412 | 60,000 | 4,120 |
| 1996-02-09 | 423 | 427 | 420 | 427 | 177,000 | 4,270 |
| 1996-02-08 | 430 | 434 | 423 | 423 | 551,000 | 4,230 |
| 1996-02-07 | 412 | 425 | 410 | 425 | 309,000 | 4,250 |
| 1996-02-06 | 410 | 416 | 401 | 403 | 155,000 | 4,030 |
| 1996-02-05 | 421 | 423 | 410 | 418 | 179,000 | 4,180 |
| 1996-02-02 | 410 | 420 | 410 | 420 | 409,000 | 4,200 |
| 1996-02-01 | 408 | 410 | 400 | 408 | 165,000 | 4,080 |
| 1996-01-31 | 400 | 409 | 400 | 406 | 304,000 | 4,060 |
| 1996-01-30 | 390 | 403 | 390 | 397 | 127,000 | 3,970 |
| 1996-01-29 | 385 | 393 | 380 | 385 | 70,000 | 3,850 |
| 1996-01-26 | 390 | 395 | 370 | 370 | 54,000 | 3,700 |
| 1996-01-25 | 380 | 385 | 369 | 385 | 80,000 | 3,850 |
| 1996-01-24 | 371 | 374 | 369 | 374 | 53,000 | 3,740 |
| 1996-01-23 | 384 | 385 | 375 | 376 | 73,000 | 3,760 |
| 1996-01-22 | 385 | 385 | 380 | 380 | 41,000 | 3,800 |
| 1996-01-19 | 386 | 389 | 380 | 389 | 120,000 | 3,890 |
| 1996-01-18 | 400 | 400 | 385 | 389 | 122,000 | 3,890 |
| 1996-01-17 | 410 | 412 | 400 | 400 | 133,000 | 4,000 |
| 1996-01-16 | 415 | 415 | 404 | 408 | 217,000 | 4,080 |
| 1996-01-12 | 400 | 420 | 397 | 413 | 1,119,000 | 4,130 |
| 1996-01-11 | 390 | 390 | 382 | 384 | 79,000 | 3,840 |
| 1996-01-10 | 385 | 392 | 383 | 392 | 218,000 | 3,920 |
| 1996-01-09 | 390 | 390 | 381 | 382 | 192,000 | 3,820 |
| 1996-01-08 | 391 | 391 | 383 | 388 | 144,000 | 3,880 |
| 1996-01-05 | 380 | 391 | 380 | 391 | 192,000 | 3,910 |
| 1996-01-04 | 390 | 390 | 380 | 390 | 128,000 | 3,900 |
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
