8014 蝶理(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 108 | 109 | 105 | 105 | 32,000 | 1,050 |
| 1999-12-29 | 113 | 115 | 111 | 112 | 53,000 | 1,120 |
| 1999-12-28 | 110 | 110 | 108 | 110 | 15,000 | 1,100 |
| 1999-12-27 | 106 | 109 | 106 | 108 | 32,000 | 1,080 |
| 1999-12-24 | 104 | 115 | 103 | 105 | 60,000 | 1,050 |
| 1999-12-22 | 103 | 105 | 103 | 103 | 20,000 | 1,030 |
| 1999-12-21 | 105 | 105 | 102 | 103 | 58,000 | 1,030 |
| 1999-12-20 | 108 | 108 | 105 | 105 | 85,000 | 1,050 |
| 1999-12-17 | 106 | 108 | 106 | 108 | 48,000 | 1,080 |
| 1999-12-16 | 108 | 110 | 106 | 106 | 66,000 | 1,060 |
| 1999-12-15 | 107 | 110 | 100 | 106 | 121,000 | 1,060 |
| 1999-12-14 | 115 | 115 | 109 | 109 | 84,000 | 1,090 |
| 1999-12-13 | 113 | 117 | 113 | 117 | 17,000 | 1,170 |
| 1999-12-10 | 110 | 118 | 110 | 117 | 97,000 | 1,170 |
| 1999-12-09 | 112 | 113 | 111 | 112 | 45,000 | 1,120 |
| 1999-12-08 | 115 | 117 | 111 | 111 | 37,000 | 1,110 |
| 1999-12-07 | 115 | 120 | 115 | 115 | 37,000 | 1,150 |
| 1999-12-06 | 115 | 124 | 115 | 120 | 98,000 | 1,200 |
| 1999-12-03 | 122 | 123 | 116 | 119 | 111,000 | 1,190 |
| 1999-12-02 | 113 | 119 | 107 | 107 | 150,000 | 1,070 |
| 1999-12-01 | 117 | 119 | 117 | 119 | 39,000 | 1,190 |
| 1999-11-30 | 119 | 119 | 113 | 117 | 22,000 | 1,170 |
| 1999-11-29 | 117 | 119 | 111 | 113 | 30,000 | 1,130 |
| 1999-11-26 | 124 | 124 | 115 | 117 | 31,000 | 1,170 |
| 1999-11-25 | 126 | 126 | 120 | 124 | 34,000 | 1,240 |
| 1999-11-24 | 134 | 134 | 128 | 128 | 34,000 | 1,280 |
| 1999-11-22 | 130 | 132 | 125 | 130 | 26,000 | 1,300 |
| 1999-11-19 | 135 | 135 | 125 | 129 | 60,000 | 1,290 |
| 1999-11-18 | 134 | 134 | 130 | 133 | 39,000 | 1,330 |
| 1999-11-17 | 124 | 129 | 121 | 129 | 84,000 | 1,290 |
| 1999-11-16 | 104 | 125 | 104 | 115 | 112,000 | 1,150 |
| 1999-11-15 | 117 | 117 | 101 | 101 | 73,000 | 1,010 |
| 1999-11-12 | 114 | 121 | 114 | 117 | 61,000 | 1,170 |
| 1999-11-11 | 135 | 135 | 125 | 125 | 99,000 | 1,250 |
| 1999-11-10 | 130 | 135 | 129 | 135 | 37,000 | 1,350 |
| 1999-11-09 | 132 | 134 | 130 | 130 | 40,000 | 1,300 |
| 1999-11-08 | 135 | 135 | 130 | 132 | 17,000 | 1,320 |
| 1999-11-05 | 136 | 136 | 130 | 131 | 32,000 | 1,310 |
| 1999-11-04 | 138 | 138 | 130 | 130 | 59,000 | 1,300 |
| 1999-11-02 | 133 | 137 | 132 | 137 | 25,000 | 1,370 |
| 1999-11-01 | 137 | 138 | 133 | 133 | 24,000 | 1,330 |
| 1999-10-29 | 139 | 139 | 132 | 132 | 70,000 | 1,320 |
| 1999-10-28 | 133 | 137 | 131 | 131 | 42,000 | 1,310 |
| 1999-10-27 | 140 | 140 | 135 | 135 | 36,000 | 1,350 |
| 1999-10-26 | 136 | 138 | 135 | 136 | 33,000 | 1,360 |
| 1999-10-25 | 137 | 141 | 136 | 136 | 24,000 | 1,360 |
| 1999-10-22 | 141 | 141 | 135 | 135 | 19,000 | 1,350 |
| 1999-10-21 | 150 | 150 | 143 | 143 | 17,000 | 1,430 |
| 1999-10-20 | 148 | 149 | 144 | 149 | 160,000 | 1,490 |
| 1999-10-19 | 138 | 145 | 138 | 145 | 25,000 | 1,450 |
| 1999-10-18 | 139 | 141 | 137 | 138 | 22,000 | 1,380 |
| 1999-10-15 | 140 | 143 | 140 | 140 | 39,000 | 1,400 |
| 1999-10-14 | 146 | 148 | 143 | 143 | 51,000 | 1,430 |
| 1999-10-13 | 145 | 152 | 145 | 150 | 63,000 | 1,500 |
| 1999-10-12 | 146 | 150 | 140 | 140 | 26,000 | 1,400 |
| 1999-10-08 | 142 | 142 | 137 | 139 | 21,000 | 1,390 |
| 1999-10-07 | 140 | 140 | 135 | 137 | 39,000 | 1,370 |
| 1999-10-06 | 140 | 142 | 137 | 137 | 23,000 | 1,370 |
| 1999-10-05 | 140 | 145 | 140 | 142 | 23,000 | 1,420 |
| 1999-10-04 | 150 | 151 | 135 | 135 | 26,000 | 1,350 |
| 1999-10-01 | 146 | 150 | 145 | 147 | 30,000 | 1,470 |
| 1999-09-30 | 145 | 150 | 140 | 148 | 37,000 | 1,480 |
| 1999-09-29 | 135 | 145 | 135 | 135 | 24,000 | 1,350 |
| 1999-09-28 | 140 | 141 | 140 | 140 | 22,000 | 1,400 |
| 1999-09-27 | 145 | 145 | 140 | 140 | 23,000 | 1,400 |
| 1999-09-24 | 141 | 141 | 140 | 140 | 110,000 | 1,400 |
| 1999-09-22 | 148 | 148 | 141 | 142 | 14,000 | 1,420 |
| 1999-09-21 | 141 | 150 | 141 | 150 | 24,000 | 1,500 |
| 1999-09-20 | 150 | 150 | 140 | 149 | 55,000 | 1,490 |
| 1999-09-17 | 147 | 148 | 141 | 148 | 14,000 | 1,480 |
| 1999-09-16 | 141 | 150 | 141 | 150 | 55,000 | 1,500 |
| 1999-09-14 | 146 | 150 | 141 | 150 | 50,000 | 1,500 |
| 1999-09-13 | 146 | 151 | 141 | 151 | 35,000 | 1,510 |
| 1999-09-10 | 155 | 155 | 148 | 148 | 118,000 | 1,480 |
| 1999-09-09 | 152 | 155 | 148 | 150 | 24,000 | 1,500 |
| 1999-09-08 | 152 | 152 | 150 | 151 | 17,000 | 1,510 |
| 1999-09-07 | 150 | 152 | 150 | 152 | 41,000 | 1,520 |
| 1999-09-06 | 152 | 152 | 150 | 151 | 12,000 | 1,510 |
| 1999-09-03 | 152 | 158 | 151 | 151 | 102,000 | 1,510 |
| 1999-09-02 | 156 | 156 | 152 | 152 | 8,000 | 1,520 |
| 1999-09-01 | 154 | 158 | 152 | 158 | 16,000 | 1,580 |
| 1999-08-31 | 155 | 159 | 154 | 159 | 22,000 | 1,590 |
| 1999-08-30 | 161 | 162 | 153 | 160 | 24,000 | 1,600 |
| 1999-08-27 | 157 | 160 | 157 | 157 | 43,000 | 1,570 |
| 1999-08-26 | 157 | 163 | 152 | 152 | 51,000 | 1,520 |
| 1999-08-25 | 161 | 165 | 151 | 157 | 63,000 | 1,570 |
| 1999-08-24 | 155 | 165 | 155 | 164 | 13,000 | 1,640 |
| 1999-08-23 | 166 | 166 | 161 | 162 | 59,000 | 1,620 |
| 1999-08-20 | 165 | 165 | 160 | 161 | 25,000 | 1,610 |
| 1999-08-19 | 151 | 153 | 151 | 153 | 7,000 | 1,530 |
| 1999-08-18 | 160 | 165 | 160 | 160 | 49,000 | 1,600 |
| 1999-08-17 | 165 | 165 | 160 | 160 | 9,000 | 1,600 |
| 1999-08-16 | 164 | 165 | 163 | 165 | 10,000 | 1,650 |
| 1999-08-13 | 164 | 164 | 157 | 161 | 13,000 | 1,610 |
| 1999-08-12 | 155 | 160 | 155 | 157 | 93,000 | 1,570 |
| 1999-08-11 | 161 | 161 | 156 | 160 | 33,000 | 1,600 |
| 1999-08-10 | 160 | 160 | 151 | 160 | 35,000 | 1,600 |
| 1999-08-09 | 167 | 167 | 153 | 160 | 53,000 | 1,600 |
| 1999-08-06 | 155 | 155 | 148 | 148 | 45,000 | 1,480 |
| 1999-08-05 | 160 | 163 | 160 | 160 | 35,000 | 1,600 |
| 1999-08-04 | 165 | 165 | 161 | 161 | 16,000 | 1,610 |
| 1999-08-03 | 160 | 165 | 160 | 165 | 23,000 | 1,650 |
| 1999-08-02 | 160 | 168 | 160 | 167 | 14,000 | 1,670 |
| 1999-07-30 | 161 | 168 | 160 | 160 | 41,000 | 1,600 |
| 1999-07-29 | 165 | 165 | 160 | 163 | 26,000 | 1,630 |
| 1999-07-28 | 166 | 166 | 160 | 165 | 15,000 | 1,650 |
| 1999-07-27 | 163 | 168 | 162 | 168 | 18,000 | 1,680 |
| 1999-07-26 | 162 | 170 | 161 | 170 | 14,000 | 1,700 |
| 1999-07-23 | 166 | 170 | 165 | 170 | 74,000 | 1,700 |
| 1999-07-22 | 176 | 176 | 165 | 166 | 27,000 | 1,660 |
| 1999-07-21 | 176 | 176 | 171 | 176 | 26,000 | 1,760 |
| 1999-07-19 | 174 | 174 | 166 | 166 | 43,000 | 1,660 |
| 1999-07-16 | 167 | 170 | 165 | 170 | 58,000 | 1,700 |
| 1999-07-15 | 165 | 167 | 165 | 165 | 46,000 | 1,650 |
| 1999-07-14 | 170 | 170 | 166 | 168 | 30,000 | 1,680 |
| 1999-07-13 | 170 | 171 | 168 | 170 | 52,000 | 1,700 |
| 1999-07-12 | 180 | 180 | 168 | 170 | 60,000 | 1,700 |
| 1999-07-09 | 167 | 178 | 167 | 178 | 33,000 | 1,780 |
| 1999-07-08 | 167 | 170 | 165 | 167 | 29,000 | 1,670 |
| 1999-07-07 | 166 | 170 | 165 | 167 | 26,000 | 1,670 |
| 1999-07-06 | 163 | 165 | 163 | 163 | 44,000 | 1,630 |
| 1999-07-05 | 163 | 170 | 162 | 163 | 86,000 | 1,630 |
| 1999-07-02 | 180 | 180 | 170 | 170 | 62,000 | 1,700 |
| 1999-07-01 | 168 | 168 | 160 | 168 | 97,000 | 1,680 |
| 1999-06-30 | 161 | 171 | 161 | 168 | 77,000 | 1,680 |
| 1999-06-29 | 171 | 179 | 171 | 171 | 21,000 | 1,710 |
| 1999-06-28 | 170 | 175 | 165 | 167 | 23,000 | 1,670 |
| 1999-06-25 | 171 | 171 | 165 | 165 | 68,000 | 1,650 |
| 1999-06-24 | 178 | 180 | 170 | 170 | 82,000 | 1,700 |
| 1999-06-23 | 184 | 185 | 178 | 178 | 65,000 | 1,780 |
| 1999-06-22 | 182 | 185 | 180 | 183 | 51,000 | 1,830 |
| 1999-06-21 | 183 | 185 | 177 | 181 | 77,000 | 1,810 |
| 1999-06-18 | 196 | 199 | 183 | 183 | 264,000 | 1,830 |
| 1999-06-17 | 194 | 205 | 188 | 189 | 920,000 | 1,890 |
| 1999-06-16 | 168 | 175 | 167 | 174 | 104,000 | 1,740 |
| 1999-06-15 | 168 | 170 | 166 | 167 | 81,000 | 1,670 |
| 1999-06-14 | 164 | 169 | 163 | 168 | 50,000 | 1,680 |
| 1999-06-11 | 166 | 168 | 163 | 163 | 163,000 | 1,630 |
| 1999-06-10 | 160 | 165 | 160 | 161 | 50,000 | 1,610 |
| 1999-06-09 | 150 | 160 | 150 | 159 | 55,000 | 1,590 |
| 1999-06-08 | 153 | 153 | 149 | 149 | 21,000 | 1,490 |
| 1999-06-07 | 158 | 158 | 152 | 158 | 21,000 | 1,580 |
| 1999-06-04 | 149 | 150 | 145 | 149 | 89,000 | 1,490 |
| 1999-06-03 | 155 | 158 | 154 | 154 | 25,000 | 1,540 |
| 1999-06-02 | 155 | 159 | 155 | 158 | 88,000 | 1,580 |
| 1999-06-01 | 146 | 154 | 146 | 154 | 57,000 | 1,540 |
| 1999-05-31 | 150 | 155 | 140 | 142 | 48,000 | 1,420 |
| 1999-05-28 | 145 | 145 | 142 | 144 | 35,000 | 1,440 |
| 1999-05-27 | 150 | 150 | 142 | 149 | 144,000 | 1,490 |
| 1999-05-26 | 154 | 159 | 151 | 155 | 66,000 | 1,550 |
| 1999-05-25 | 147 | 150 | 146 | 150 | 93,000 | 1,500 |
| 1999-05-24 | 135 | 145 | 135 | 142 | 183,000 | 1,420 |
| 1999-05-21 | 155 | 155 | 150 | 150 | 51,000 | 1,500 |
| 1999-05-20 | 152 | 152 | 147 | 150 | 137,000 | 1,500 |
| 1999-05-19 | 160 | 160 | 146 | 157 | 38,000 | 1,570 |
| 1999-05-18 | 169 | 169 | 160 | 160 | 60,000 | 1,600 |
| 1999-05-17 | 165 | 175 | 164 | 164 | 166,000 | 1,640 |
| 1999-05-14 | 162 | 168 | 162 | 165 | 36,000 | 1,650 |
| 1999-05-13 | 165 | 166 | 161 | 161 | 51,000 | 1,610 |
| 1999-05-12 | 168 | 170 | 165 | 165 | 36,000 | 1,650 |
| 1999-05-11 | 175 | 175 | 165 | 166 | 199,000 | 1,660 |
| 1999-05-10 | 173 | 175 | 170 | 173 | 277,000 | 1,730 |
| 1999-05-07 | 160 | 178 | 157 | 178 | 278,000 | 1,780 |
| 1999-05-06 | 152 | 159 | 152 | 156 | 55,000 | 1,560 |
| 1999-04-30 | 150 | 151 | 148 | 148 | 92,000 | 1,480 |
| 1999-04-28 | 149 | 149 | 144 | 144 | 53,000 | 1,440 |
| 1999-04-27 | 156 | 156 | 147 | 151 | 16,000 | 1,510 |
| 1999-04-26 | 157 | 157 | 154 | 154 | 33,000 | 1,540 |
| 1999-04-23 | 150 | 150 | 147 | 148 | 9,000 | 1,480 |
| 1999-04-22 | 150 | 153 | 145 | 147 | 67,000 | 1,470 |
| 1999-04-21 | 154 | 157 | 151 | 151 | 84,000 | 1,510 |
| 1999-04-20 | 155 | 160 | 152 | 159 | 189,000 | 1,590 |
| 1999-04-19 | 151 | 160 | 150 | 155 | 87,000 | 1,550 |
| 1999-04-16 | 156 | 156 | 150 | 150 | 62,000 | 1,500 |
| 1999-04-15 | 157 | 160 | 156 | 156 | 96,000 | 1,560 |
| 1999-04-14 | 160 | 160 | 157 | 157 | 242,000 | 1,570 |
| 1999-04-13 | 150 | 163 | 149 | 160 | 258,000 | 1,600 |
| 1999-04-12 | 146 | 150 | 146 | 150 | 196,000 | 1,500 |
| 1999-04-09 | 140 | 149 | 140 | 142 | 198,000 | 1,420 |
| 1999-04-08 | 140 | 145 | 140 | 142 | 71,000 | 1,420 |
| 1999-04-07 | 130 | 138 | 130 | 135 | 55,000 | 1,350 |
| 1999-04-06 | 130 | 135 | 128 | 132 | 37,000 | 1,320 |
| 1999-04-05 | 127 | 135 | 124 | 125 | 102,000 | 1,250 |
| 1999-04-02 | 132 | 132 | 128 | 128 | 28,000 | 1,280 |
| 1999-04-01 | 129 | 135 | 128 | 131 | 54,000 | 1,310 |
| 1999-03-31 | 130 | 133 | 127 | 128 | 43,000 | 1,280 |
| 1999-03-30 | 130 | 132 | 127 | 127 | 24,000 | 1,270 |
| 1999-03-29 | 125 | 135 | 125 | 129 | 23,000 | 1,290 |
| 1999-03-26 | 129 | 135 | 125 | 125 | 31,000 | 1,250 |
| 1999-03-25 | 125 | 126 | 124 | 124 | 71,000 | 1,240 |
| 1999-03-24 | 130 | 131 | 125 | 125 | 172,000 | 1,250 |
| 1999-03-23 | 135 | 138 | 132 | 132 | 46,000 | 1,320 |
| 1999-03-19 | 136 | 136 | 130 | 130 | 55,000 | 1,300 |
| 1999-03-18 | 144 | 144 | 132 | 140 | 62,000 | 1,400 |
| 1999-03-17 | 148 | 150 | 139 | 144 | 189,000 | 1,440 |
| 1999-03-16 | 140 | 147 | 138 | 147 | 119,000 | 1,470 |
| 1999-03-15 | 130 | 140 | 130 | 138 | 124,000 | 1,380 |
| 1999-03-12 | 130 | 130 | 125 | 125 | 102,000 | 1,250 |
| 1999-03-11 | 125 | 126 | 123 | 126 | 84,000 | 1,260 |
| 1999-03-10 | 119 | 125 | 119 | 125 | 81,000 | 1,250 |
| 1999-03-09 | 117 | 117 | 116 | 117 | 35,000 | 1,170 |
| 1999-03-08 | 123 | 123 | 116 | 116 | 34,000 | 1,160 |
| 1999-03-05 | 117 | 117 | 113 | 115 | 80,000 | 1,150 |
| 1999-03-04 | 114 | 114 | 112 | 112 | 162,000 | 1,120 |
| 1999-03-03 | 113 | 115 | 112 | 115 | 60,000 | 1,150 |
| 1999-03-02 | 115 | 118 | 115 | 115 | 41,000 | 1,150 |
| 1999-03-01 | 115 | 115 | 113 | 114 | 46,000 | 1,140 |
| 1999-02-26 | 114 | 114 | 113 | 113 | 101,000 | 1,130 |
| 1999-02-25 | 118 | 118 | 114 | 114 | 19,000 | 1,140 |
| 1999-02-24 | 113 | 115 | 113 | 115 | 61,000 | 1,150 |
| 1999-02-23 | 119 | 119 | 112 | 118 | 121,000 | 1,180 |
| 1999-02-22 | 119 | 120 | 116 | 118 | 52,000 | 1,180 |
| 1999-02-19 | 125 | 125 | 115 | 115 | 50,000 | 1,150 |
| 1999-02-18 | 120 | 123 | 118 | 123 | 23,000 | 1,230 |
| 1999-02-17 | 124 | 125 | 120 | 120 | 77,000 | 1,200 |
| 1999-02-16 | 123 | 124 | 122 | 124 | 18,000 | 1,240 |
| 1999-02-15 | 119 | 125 | 119 | 123 | 10,000 | 1,230 |
| 1999-02-12 | 123 | 123 | 117 | 119 | 73,000 | 1,190 |
| 1999-02-10 | 118 | 120 | 116 | 118 | 52,000 | 1,180 |
| 1999-02-09 | 125 | 125 | 118 | 118 | 77,000 | 1,180 |
| 1999-02-08 | 122 | 122 | 119 | 119 | 50,000 | 1,190 |
| 1999-02-05 | 124 | 124 | 121 | 122 | 55,000 | 1,220 |
| 1999-02-04 | 125 | 125 | 124 | 125 | 16,000 | 1,250 |
| 1999-02-03 | 128 | 128 | 126 | 127 | 15,000 | 1,270 |
| 1999-02-02 | 132 | 132 | 130 | 130 | 6,000 | 1,300 |
| 1999-02-01 | 134 | 134 | 134 | 134 | 4,000 | 1,340 |
| 1999-01-29 | 133 | 134 | 125 | 134 | 32,000 | 1,340 |
| 1999-01-28 | 134 | 134 | 134 | 134 | 13,000 | 1,340 |
| 1999-01-27 | 134 | 134 | 125 | 133 | 14,000 | 1,330 |
| 1999-01-26 | 134 | 134 | 125 | 134 | 26,000 | 1,340 |
| 1999-01-25 | 125 | 134 | 125 | 134 | 10,000 | 1,340 |
| 1999-01-22 | 135 | 135 | 132 | 132 | 10,000 | 1,320 |
| 1999-01-21 | 135 | 135 | 132 | 135 | 27,000 | 1,350 |
| 1999-01-20 | 123 | 128 | 120 | 120 | 172,000 | 1,200 |
| 1999-01-19 | 129 | 133 | 123 | 133 | 32,000 | 1,330 |
| 1999-01-18 | 124 | 129 | 123 | 129 | 8,000 | 1,290 |
| 1999-01-14 | 122 | 123 | 122 | 122 | 32,000 | 1,220 |
| 1999-01-13 | 126 | 126 | 122 | 123 | 62,000 | 1,230 |
| 1999-01-12 | 130 | 130 | 125 | 125 | 28,000 | 1,250 |
| 1999-01-11 | 135 | 135 | 125 | 131 | 62,000 | 1,310 |
| 1999-01-08 | 136 | 136 | 131 | 131 | 21,000 | 1,310 |
| 1999-01-07 | 137 | 139 | 135 | 135 | 28,000 | 1,350 |
| 1999-01-06 | 133 | 134 | 133 | 134 | 28,000 | 1,340 |
| 1999-01-05 | 132 | 132 | 131 | 132 | 32,000 | 1,320 |
| 1999-01-04 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
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
