8014 蝶理(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 130 | 135 | 130 | 135 | 28,000 | 1,350 |
| 1998-12-29 | 130 | 135 | 130 | 135 | 32,000 | 1,350 |
| 1998-12-28 | 130 | 134 | 130 | 134 | 12,000 | 1,340 |
| 1998-12-25 | 133 | 135 | 133 | 135 | 20,000 | 1,350 |
| 1998-12-24 | 132 | 134 | 132 | 133 | 30,000 | 1,330 |
| 1998-12-22 | 134 | 134 | 132 | 134 | 56,000 | 1,340 |
| 1998-12-21 | 143 | 144 | 135 | 139 | 43,000 | 1,390 |
| 1998-12-18 | 143 | 143 | 136 | 140 | 39,000 | 1,400 |
| 1998-12-17 | 135 | 137 | 132 | 136 | 119,000 | 1,360 |
| 1998-12-16 | 133 | 139 | 133 | 135 | 15,000 | 1,350 |
| 1998-12-15 | 132 | 132 | 132 | 132 | 9,000 | 1,320 |
| 1998-12-14 | 130 | 131 | 130 | 131 | 23,000 | 1,310 |
| 1998-12-11 | 132 | 134 | 131 | 131 | 80,000 | 1,310 |
| 1998-12-10 | 139 | 139 | 135 | 139 | 14,000 | 1,390 |
| 1998-12-09 | 132 | 140 | 132 | 140 | 25,000 | 1,400 |
| 1998-12-08 | 140 | 140 | 135 | 138 | 51,000 | 1,380 |
| 1998-12-07 | 140 | 140 | 139 | 140 | 10,000 | 1,400 |
| 1998-12-04 | 154 | 154 | 139 | 140 | 102,000 | 1,400 |
| 1998-12-03 | 146 | 146 | 140 | 146 | 26,000 | 1,460 |
| 1998-12-02 | 151 | 151 | 140 | 145 | 41,000 | 1,450 |
| 1998-12-01 | 155 | 155 | 140 | 151 | 36,000 | 1,510 |
| 1998-11-30 | 158 | 164 | 157 | 157 | 54,000 | 1,570 |
| 1998-11-27 | 159 | 159 | 146 | 157 | 271,000 | 1,570 |
| 1998-11-26 | 138 | 149 | 138 | 149 | 96,000 | 1,490 |
| 1998-11-25 | 135 | 136 | 130 | 134 | 230,000 | 1,340 |
| 1998-11-24 | 137 | 137 | 133 | 133 | 161,000 | 1,330 |
| 1998-11-20 | 137 | 137 | 129 | 134 | 196,000 | 1,340 |
| 1998-11-19 | 131 | 131 | 128 | 128 | 126,000 | 1,280 |
| 1998-11-18 | 130 | 133 | 128 | 133 | 77,000 | 1,330 |
| 1998-11-17 | 131 | 134 | 130 | 130 | 73,000 | 1,300 |
| 1998-11-16 | 136 | 140 | 131 | 131 | 22,000 | 1,310 |
| 1998-11-13 | 130 | 135 | 130 | 135 | 26,000 | 1,350 |
| 1998-11-12 | 134 | 135 | 130 | 130 | 25,000 | 1,300 |
| 1998-11-11 | 135 | 135 | 131 | 134 | 34,000 | 1,340 |
| 1998-11-10 | 130 | 133 | 130 | 130 | 7,000 | 1,300 |
| 1998-11-09 | 130 | 135 | 130 | 130 | 16,000 | 1,300 |
| 1998-11-06 | 130 | 132 | 130 | 130 | 11,000 | 1,300 |
| 1998-11-05 | 136 | 136 | 130 | 130 | 97,000 | 1,300 |
| 1998-11-04 | 135 | 137 | 130 | 130 | 49,000 | 1,300 |
| 1998-11-02 | 130 | 138 | 130 | 130 | 16,000 | 1,300 |
| 1998-10-30 | 127 | 130 | 127 | 127 | 22,000 | 1,270 |
| 1998-10-29 | 135 | 135 | 126 | 126 | 13,000 | 1,260 |
| 1998-10-28 | 130 | 131 | 126 | 126 | 86,000 | 1,260 |
| 1998-10-27 | 135 | 135 | 131 | 131 | 28,000 | 1,310 |
| 1998-10-26 | 135 | 138 | 135 | 138 | 52,000 | 1,380 |
| 1998-10-23 | 140 | 145 | 136 | 145 | 23,000 | 1,450 |
| 1998-10-22 | 142 | 142 | 135 | 135 | 25,000 | 1,350 |
| 1998-10-21 | 131 | 141 | 131 | 135 | 17,000 | 1,350 |
| 1998-10-20 | 142 | 142 | 140 | 140 | 163,000 | 1,400 |
| 1998-10-19 | 138 | 138 | 137 | 137 | 9,000 | 1,370 |
| 1998-10-16 | 128 | 132 | 126 | 132 | 9,000 | 1,320 |
| 1998-10-15 | 125 | 127 | 125 | 127 | 16,000 | 1,270 |
| 1998-10-14 | 128 | 135 | 125 | 128 | 38,000 | 1,280 |
| 1998-10-13 | 130 | 130 | 128 | 128 | 40,000 | 1,280 |
| 1998-10-12 | 134 | 134 | 129 | 130 | 20,000 | 1,300 |
| 1998-10-09 | 133 | 133 | 129 | 129 | 11,000 | 1,290 |
| 1998-10-08 | 140 | 140 | 131 | 131 | 19,000 | 1,310 |
| 1998-10-07 | 135 | 135 | 129 | 135 | 52,000 | 1,350 |
| 1998-10-06 | 127 | 132 | 127 | 128 | 28,000 | 1,280 |
| 1998-10-05 | 125 | 130 | 125 | 128 | 10,000 | 1,280 |
| 1998-10-02 | 125 | 139 | 125 | 139 | 60,000 | 1,390 |
| 1998-10-01 | 140 | 140 | 125 | 129 | 161,000 | 1,290 |
| 1998-09-30 | 146 | 152 | 145 | 145 | 41,000 | 1,450 |
| 1998-09-29 | 148 | 148 | 148 | 148 | 7,000 | 1,480 |
| 1998-09-28 | 146 | 159 | 146 | 155 | 13,000 | 1,550 |
| 1998-09-25 | 151 | 151 | 148 | 148 | 30,000 | 1,480 |
| 1998-09-24 | 163 | 164 | 150 | 150 | 136,000 | 1,500 |
| 1998-09-22 | 155 | 155 | 150 | 151 | 46,000 | 1,510 |
| 1998-09-21 | 150 | 150 | 150 | 150 | 32,000 | 1,500 |
| 1998-09-18 | 162 | 163 | 155 | 163 | 56,000 | 1,630 |
| 1998-09-17 | 167 | 167 | 160 | 164 | 23,000 | 1,640 |
| 1998-09-16 | 157 | 164 | 157 | 162 | 18,000 | 1,620 |
| 1998-09-14 | 147 | 159 | 147 | 158 | 19,000 | 1,580 |
| 1998-09-11 | 148 | 156 | 144 | 146 | 165,000 | 1,460 |
| 1998-09-10 | 165 | 165 | 163 | 163 | 31,000 | 1,630 |
| 1998-09-09 | 166 | 169 | 160 | 165 | 19,000 | 1,650 |
| 1998-09-08 | 165 | 170 | 165 | 165 | 35,000 | 1,650 |
| 1998-09-07 | 161 | 170 | 161 | 169 | 34,000 | 1,690 |
| 1998-09-04 | 163 | 165 | 162 | 162 | 115,000 | 1,620 |
| 1998-09-03 | 167 | 167 | 163 | 163 | 22,000 | 1,630 |
| 1998-09-02 | 169 | 169 | 167 | 167 | 70,000 | 1,670 |
| 1998-09-01 | 158 | 170 | 158 | 170 | 32,000 | 1,700 |
| 1998-08-31 | 173 | 173 | 161 | 170 | 22,000 | 1,700 |
| 1998-08-28 | 160 | 160 | 155 | 158 | 97,000 | 1,580 |
| 1998-08-27 | 173 | 173 | 160 | 162 | 50,000 | 1,620 |
| 1998-08-26 | 180 | 180 | 172 | 173 | 33,000 | 1,730 |
| 1998-08-25 | 180 | 184 | 180 | 180 | 18,000 | 1,800 |
| 1998-08-24 | 185 | 185 | 180 | 180 | 82,000 | 1,800 |
| 1998-08-21 | 185 | 188 | 185 | 188 | 21,000 | 1,880 |
| 1998-08-20 | 200 | 200 | 187 | 188 | 27,000 | 1,880 |
| 1998-08-19 | 184 | 190 | 183 | 183 | 29,000 | 1,830 |
| 1998-08-18 | 193 | 193 | 183 | 183 | 30,000 | 1,830 |
| 1998-08-17 | 198 | 198 | 187 | 192 | 89,000 | 1,920 |
| 1998-08-14 | 198 | 198 | 193 | 196 | 52,000 | 1,960 |
| 1998-08-13 | 196 | 197 | 196 | 197 | 39,000 | 1,970 |
| 1998-08-12 | 195 | 197 | 194 | 196 | 86,000 | 1,960 |
| 1998-08-11 | 200 | 200 | 193 | 199 | 34,000 | 1,990 |
| 1998-08-10 | 203 | 203 | 195 | 197 | 27,000 | 1,970 |
| 1998-08-07 | 205 | 205 | 192 | 198 | 40,000 | 1,980 |
| 1998-08-06 | 201 | 201 | 198 | 199 | 24,000 | 1,990 |
| 1998-08-05 | 184 | 196 | 184 | 196 | 36,000 | 1,960 |
| 1998-08-04 | 197 | 197 | 182 | 191 | 40,000 | 1,910 |
| 1998-08-03 | 187 | 188 | 187 | 187 | 10,000 | 1,870 |
| 1998-07-31 | 190 | 190 | 188 | 188 | 18,000 | 1,880 |
| 1998-07-30 | 198 | 199 | 190 | 190 | 13,000 | 1,900 |
| 1998-07-29 | 188 | 190 | 188 | 188 | 5,000 | 1,880 |
| 1998-07-28 | 198 | 199 | 186 | 188 | 11,000 | 1,880 |
| 1998-07-27 | 191 | 191 | 180 | 186 | 17,000 | 1,860 |
| 1998-07-24 | 192 | 196 | 191 | 192 | 18,000 | 1,920 |
| 1998-07-23 | 193 | 199 | 193 | 196 | 21,000 | 1,960 |
| 1998-07-22 | 193 | 196 | 191 | 196 | 70,000 | 1,960 |
| 1998-07-21 | 199 | 199 | 196 | 196 | 13,000 | 1,960 |
| 1998-07-17 | 210 | 210 | 199 | 199 | 35,000 | 1,990 |
| 1998-07-16 | 200 | 205 | 198 | 199 | 14,000 | 1,990 |
| 1998-07-15 | 205 | 205 | 196 | 200 | 5,000 | 2,000 |
| 1998-07-14 | 204 | 210 | 200 | 208 | 30,000 | 2,080 |
| 1998-07-13 | 189 | 209 | 189 | 209 | 23,000 | 2,090 |
| 1998-07-10 | 203 | 209 | 198 | 209 | 28,000 | 2,090 |
| 1998-07-09 | 206 | 206 | 202 | 202 | 19,000 | 2,020 |
| 1998-07-08 | 213 | 213 | 206 | 206 | 30,000 | 2,060 |
| 1998-07-07 | 218 | 218 | 205 | 213 | 21,000 | 2,130 |
| 1998-07-06 | 207 | 219 | 207 | 219 | 60,000 | 2,190 |
| 1998-07-03 | 221 | 222 | 204 | 205 | 72,000 | 2,050 |
| 1998-07-02 | 210 | 213 | 210 | 211 | 40,000 | 2,110 |
| 1998-07-01 | 205 | 210 | 198 | 210 | 70,000 | 2,100 |
| 1998-06-30 | 207 | 215 | 205 | 210 | 145,000 | 2,100 |
| 1998-06-29 | 205 | 205 | 200 | 205 | 97,000 | 2,050 |
| 1998-06-26 | 189 | 193 | 188 | 190 | 28,000 | 1,900 |
| 1998-06-25 | 186 | 190 | 186 | 188 | 40,000 | 1,880 |
| 1998-06-24 | 185 | 190 | 183 | 185 | 39,000 | 1,850 |
| 1998-06-23 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 1998-06-22 | 171 | 188 | 170 | 188 | 73,000 | 1,880 |
| 1998-06-19 | 185 | 186 | 180 | 180 | 66,000 | 1,800 |
| 1998-06-18 | 184 | 184 | 179 | 180 | 18,000 | 1,800 |
| 1998-06-17 | 178 | 178 | 172 | 172 | 7,000 | 1,720 |
| 1998-06-16 | 170 | 178 | 170 | 178 | 35,000 | 1,780 |
| 1998-06-15 | 173 | 173 | 170 | 173 | 58,000 | 1,730 |
| 1998-06-12 | 180 | 180 | 172 | 174 | 109,000 | 1,740 |
| 1998-06-11 | 176 | 176 | 174 | 174 | 32,000 | 1,740 |
| 1998-06-10 | 174 | 177 | 174 | 175 | 7,000 | 1,750 |
| 1998-06-09 | 177 | 177 | 171 | 173 | 26,000 | 1,730 |
| 1998-06-08 | 181 | 184 | 178 | 178 | 357,000 | 1,780 |
| 1998-06-05 | 188 | 188 | 181 | 185 | 41,000 | 1,850 |
| 1998-06-04 | 180 | 184 | 180 | 180 | 33,000 | 1,800 |
| 1998-06-03 | 181 | 185 | 180 | 180 | 12,000 | 1,800 |
| 1998-06-02 | 183 | 186 | 183 | 183 | 9,000 | 1,830 |
| 1998-06-01 | 190 | 190 | 183 | 183 | 7,000 | 1,830 |
| 1998-05-29 | 185 | 190 | 185 | 190 | 4,000 | 1,900 |
| 1998-05-28 | 183 | 190 | 183 | 190 | 100,000 | 1,900 |
| 1998-05-27 | 190 | 192 | 181 | 181 | 120,000 | 1,810 |
| 1998-05-26 | 195 | 195 | 193 | 193 | 82,000 | 1,930 |
| 1998-05-25 | 193 | 195 | 192 | 195 | 98,000 | 1,950 |
| 1998-05-22 | 192 | 195 | 190 | 190 | 23,000 | 1,900 |
| 1998-05-21 | 190 | 198 | 190 | 190 | 51,000 | 1,900 |
| 1998-05-20 | 194 | 194 | 181 | 182 | 79,000 | 1,820 |
| 1998-05-19 | 179 | 190 | 174 | 174 | 69,000 | 1,740 |
| 1998-05-18 | 174 | 176 | 173 | 174 | 13,000 | 1,740 |
| 1998-05-15 | 173 | 176 | 173 | 176 | 13,000 | 1,760 |
| 1998-05-14 | 179 | 179 | 178 | 179 | 6,000 | 1,790 |
| 1998-05-13 | 181 | 181 | 176 | 180 | 8,000 | 1,800 |
| 1998-05-12 | 173 | 181 | 173 | 176 | 6,000 | 1,760 |
| 1998-05-11 | 172 | 173 | 172 | 173 | 28,000 | 1,730 |
| 1998-05-08 | 170 | 173 | 166 | 168 | 85,000 | 1,680 |
| 1998-05-07 | 179 | 179 | 170 | 170 | 133,000 | 1,700 |
| 1998-05-06 | 184 | 185 | 179 | 180 | 79,000 | 1,800 |
| 1998-05-01 | 195 | 198 | 180 | 181 | 83,000 | 1,810 |
| 1998-04-30 | 190 | 195 | 190 | 195 | 54,000 | 1,950 |
| 1998-04-28 | 195 | 195 | 193 | 193 | 21,000 | 1,930 |
| 1998-04-27 | 193 | 197 | 193 | 194 | 12,000 | 1,940 |
| 1998-04-24 | 202 | 202 | 196 | 196 | 33,000 | 1,960 |
| 1998-04-23 | 198 | 199 | 197 | 197 | 6,000 | 1,970 |
| 1998-04-22 | 200 | 200 | 199 | 199 | 6,000 | 1,990 |
| 1998-04-21 | 199 | 199 | 197 | 199 | 113,000 | 1,990 |
| 1998-04-20 | 212 | 212 | 197 | 197 | 31,000 | 1,970 |
| 1998-04-17 | 197 | 198 | 197 | 197 | 15,000 | 1,970 |
| 1998-04-16 | 208 | 208 | 197 | 197 | 11,000 | 1,970 |
| 1998-04-15 | 208 | 208 | 200 | 203 | 26,000 | 2,030 |
| 1998-04-14 | 202 | 203 | 202 | 203 | 3,000 | 2,030 |
| 1998-04-13 | 202 | 205 | 202 | 203 | 4,000 | 2,030 |
| 1998-04-10 | 210 | 212 | 202 | 210 | 7,000 | 2,100 |
| 1998-04-09 | 210 | 215 | 205 | 210 | 13,000 | 2,100 |
| 1998-04-08 | 201 | 220 | 201 | 220 | 11,000 | 2,200 |
| 1998-04-07 | 200 | 207 | 200 | 206 | 28,000 | 2,060 |
| 1998-04-06 | 188 | 197 | 188 | 197 | 14,000 | 1,970 |
| 1998-04-03 | 181 | 187 | 181 | 187 | 32,000 | 1,870 |
| 1998-04-02 | 200 | 200 | 175 | 180 | 127,000 | 1,800 |
| 1998-04-01 | 207 | 209 | 201 | 204 | 25,000 | 2,040 |
| 1998-03-31 | 217 | 217 | 195 | 202 | 42,000 | 2,020 |
| 1998-03-30 | 220 | 220 | 218 | 218 | 11,000 | 2,180 |
| 1998-03-27 | 228 | 228 | 216 | 217 | 28,000 | 2,170 |
| 1998-03-26 | 230 | 230 | 229 | 229 | 11,000 | 2,290 |
| 1998-03-25 | 216 | 217 | 216 | 217 | 25,000 | 2,170 |
| 1998-03-24 | 221 | 222 | 217 | 217 | 120,000 | 2,170 |
| 1998-03-23 | 225 | 225 | 221 | 221 | 12,000 | 2,210 |
| 1998-03-20 | 225 | 228 | 220 | 225 | 34,000 | 2,250 |
| 1998-03-19 | 226 | 226 | 220 | 221 | 29,000 | 2,210 |
| 1998-03-18 | 229 | 229 | 220 | 221 | 9,000 | 2,210 |
| 1998-03-17 | 221 | 234 | 220 | 227 | 26,000 | 2,270 |
| 1998-03-16 | 230 | 230 | 220 | 220 | 19,000 | 2,200 |
| 1998-03-13 | 220 | 235 | 220 | 230 | 81,000 | 2,300 |
| 1998-03-12 | 220 | 230 | 220 | 230 | 42,000 | 2,300 |
| 1998-03-11 | 225 | 225 | 220 | 225 | 27,000 | 2,250 |
| 1998-03-10 | 223 | 223 | 220 | 220 | 34,000 | 2,200 |
| 1998-03-09 | 230 | 231 | 225 | 225 | 45,000 | 2,250 |
| 1998-03-06 | 220 | 230 | 220 | 228 | 64,000 | 2,280 |
| 1998-03-05 | 216 | 220 | 216 | 220 | 64,000 | 2,200 |
| 1998-03-04 | 227 | 227 | 220 | 223 | 56,000 | 2,230 |
| 1998-03-03 | 235 | 235 | 225 | 229 | 24,000 | 2,290 |
| 1998-03-02 | 230 | 235 | 230 | 230 | 60,000 | 2,300 |
| 1998-02-27 | 225 | 225 | 215 | 215 | 96,000 | 2,150 |
| 1998-02-26 | 223 | 225 | 218 | 225 | 37,000 | 2,250 |
| 1998-02-25 | 220 | 224 | 218 | 224 | 46,000 | 2,240 |
| 1998-02-24 | 226 | 226 | 220 | 221 | 22,000 | 2,210 |
| 1998-02-23 | 225 | 230 | 221 | 230 | 19,000 | 2,300 |
| 1998-02-20 | 233 | 233 | 219 | 224 | 25,000 | 2,240 |
| 1998-02-19 | 210 | 218 | 210 | 218 | 130,000 | 2,180 |
| 1998-02-18 | 219 | 220 | 219 | 220 | 8,000 | 2,200 |
| 1998-02-17 | 216 | 219 | 207 | 219 | 25,000 | 2,190 |
| 1998-02-16 | 217 | 217 | 215 | 216 | 18,000 | 2,160 |
| 1998-02-13 | 235 | 235 | 217 | 220 | 46,000 | 2,200 |
| 1998-02-12 | 245 | 246 | 233 | 234 | 64,000 | 2,340 |
| 1998-02-10 | 235 | 245 | 235 | 245 | 80,000 | 2,450 |
| 1998-02-09 | 215 | 235 | 215 | 235 | 80,000 | 2,350 |
| 1998-02-06 | 222 | 222 | 216 | 218 | 45,000 | 2,180 |
| 1998-02-05 | 210 | 220 | 210 | 220 | 22,000 | 2,200 |
| 1998-02-04 | 220 | 223 | 211 | 211 | 25,000 | 2,110 |
| 1998-02-03 | 229 | 239 | 225 | 225 | 37,000 | 2,250 |
| 1998-02-02 | 221 | 229 | 200 | 224 | 110,000 | 2,240 |
| 1998-01-30 | 244 | 245 | 220 | 240 | 91,000 | 2,400 |
| 1998-01-29 | 245 | 248 | 243 | 245 | 222,000 | 2,450 |
| 1998-01-28 | 245 | 250 | 243 | 245 | 71,000 | 2,450 |
| 1998-01-27 | 245 | 245 | 235 | 245 | 169,000 | 2,450 |
| 1998-01-26 | 206 | 230 | 206 | 230 | 128,000 | 2,300 |
| 1998-01-23 | 185 | 209 | 185 | 203 | 40,000 | 2,030 |
| 1998-01-22 | 194 | 195 | 191 | 194 | 124,000 | 1,940 |
| 1998-01-21 | 209 | 215 | 200 | 204 | 160,000 | 2,040 |
| 1998-01-20 | 183 | 215 | 183 | 210 | 171,000 | 2,100 |
| 1998-01-19 | 162 | 180 | 162 | 178 | 83,000 | 1,780 |
| 1998-01-16 | 140 | 162 | 140 | 162 | 54,000 | 1,620 |
| 1998-01-14 | 136 | 140 | 136 | 140 | 28,000 | 1,400 |
| 1998-01-13 | 136 | 136 | 135 | 135 | 22,000 | 1,350 |
| 1998-01-12 | 132 | 136 | 130 | 136 | 34,000 | 1,360 |
| 1998-01-09 | 133 | 136 | 132 | 132 | 22,000 | 1,320 |
| 1998-01-08 | 130 | 140 | 130 | 132 | 76,000 | 1,320 |
| 1998-01-07 | 131 | 131 | 130 | 130 | 35,000 | 1,300 |
| 1998-01-06 | 133 | 139 | 130 | 130 | 80,000 | 1,300 |
| 1998-01-05 | 136 | 143 | 135 | 135 | 13,000 | 1,350 |
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
