8014 蝶理(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 95 | 95 | 90 | 90 | 65,000 | 900 |
| 2000-12-28 | 96 | 96 | 91 | 96 | 44,000 | 960 |
| 2000-12-27 | 97 | 97 | 96 | 96 | 14,000 | 960 |
| 2000-12-26 | 100 | 100 | 98 | 98 | 7,000 | 980 |
| 2000-12-25 | 100 | 100 | 99 | 100 | 43,000 | 1,000 |
| 2000-12-22 | 93 | 100 | 91 | 100 | 67,000 | 1,000 |
| 2000-12-21 | 95 | 97 | 90 | 91 | 76,000 | 910 |
| 2000-12-20 | 101 | 101 | 98 | 98 | 81,000 | 980 |
| 2000-12-19 | 101 | 103 | 100 | 101 | 65,000 | 1,010 |
| 2000-12-18 | 101 | 103 | 100 | 103 | 70,000 | 1,030 |
| 2000-12-15 | 102 | 103 | 101 | 101 | 52,000 | 1,010 |
| 2000-12-14 | 105 | 105 | 102 | 102 | 72,000 | 1,020 |
| 2000-12-13 | 108 | 108 | 105 | 105 | 45,000 | 1,050 |
| 2000-12-12 | 110 | 110 | 107 | 107 | 11,000 | 1,070 |
| 2000-12-11 | 109 | 110 | 105 | 105 | 74,000 | 1,050 |
| 2000-12-08 | 99 | 109 | 99 | 100 | 160,000 | 1,000 |
| 2000-12-07 | 111 | 114 | 109 | 114 | 45,000 | 1,140 |
| 2000-12-06 | 114 | 114 | 111 | 111 | 14,000 | 1,110 |
| 2000-12-05 | 114 | 114 | 111 | 111 | 90,000 | 1,110 |
| 2000-12-04 | 114 | 114 | 110 | 112 | 76,000 | 1,120 |
| 2000-12-01 | 109 | 114 | 109 | 114 | 137,000 | 1,140 |
| 2000-11-30 | 110 | 115 | 108 | 109 | 62,000 | 1,090 |
| 2000-11-29 | 108 | 119 | 108 | 110 | 107,000 | 1,100 |
| 2000-11-28 | 113 | 113 | 112 | 113 | 29,000 | 1,130 |
| 2000-11-27 | 110 | 113 | 110 | 113 | 25,000 | 1,130 |
| 2000-11-24 | 116 | 116 | 112 | 115 | 33,000 | 1,150 |
| 2000-11-22 | 115 | 116 | 113 | 116 | 44,000 | 1,160 |
| 2000-11-21 | 115 | 115 | 111 | 113 | 17,000 | 1,130 |
| 2000-11-20 | 114 | 120 | 108 | 113 | 127,000 | 1,130 |
| 2000-11-17 | 115 | 116 | 111 | 111 | 136,000 | 1,110 |
| 2000-11-16 | 112 | 116 | 112 | 116 | 27,000 | 1,160 |
| 2000-11-15 | 115 | 119 | 115 | 115 | 18,000 | 1,150 |
| 2000-11-14 | 115 | 120 | 115 | 120 | 17,000 | 1,200 |
| 2000-11-13 | 111 | 120 | 111 | 120 | 8,000 | 1,200 |
| 2000-11-10 | 116 | 116 | 115 | 115 | 38,000 | 1,150 |
| 2000-11-09 | 118 | 118 | 117 | 118 | 10,000 | 1,180 |
| 2000-11-08 | 120 | 121 | 118 | 118 | 10,000 | 1,180 |
| 2000-11-07 | 120 | 121 | 116 | 121 | 19,000 | 1,210 |
| 2000-11-06 | 120 | 123 | 116 | 123 | 92,000 | 1,230 |
| 2000-11-02 | 116 | 120 | 116 | 120 | 16,000 | 1,200 |
| 2000-11-01 | 118 | 120 | 117 | 117 | 35,000 | 1,170 |
| 2000-10-31 | 117 | 123 | 115 | 119 | 106,000 | 1,190 |
| 2000-10-30 | 115 | 122 | 114 | 122 | 62,000 | 1,220 |
| 2000-10-27 | 116 | 117 | 116 | 117 | 10,000 | 1,170 |
| 2000-10-26 | 116 | 120 | 116 | 120 | 22,000 | 1,200 |
| 2000-10-25 | 117 | 117 | 115 | 116 | 20,000 | 1,160 |
| 2000-10-24 | 118 | 122 | 118 | 122 | 68,000 | 1,220 |
| 2000-10-23 | 119 | 120 | 118 | 118 | 20,000 | 1,180 |
| 2000-10-20 | 121 | 121 | 119 | 121 | 52,000 | 1,210 |
| 2000-10-19 | 117 | 121 | 117 | 119 | 39,000 | 1,190 |
| 2000-10-18 | 116 | 121 | 116 | 120 | 47,000 | 1,200 |
| 2000-10-17 | 116 | 123 | 116 | 118 | 114,000 | 1,180 |
| 2000-10-16 | 122 | 122 | 119 | 119 | 45,000 | 1,190 |
| 2000-10-13 | 111 | 112 | 111 | 112 | 59,000 | 1,120 |
| 2000-10-12 | 116 | 118 | 115 | 116 | 63,000 | 1,160 |
| 2000-10-11 | 122 | 123 | 118 | 123 | 12,000 | 1,230 |
| 2000-10-10 | 125 | 125 | 122 | 124 | 118,000 | 1,240 |
| 2000-10-06 | 120 | 125 | 120 | 125 | 245,000 | 1,250 |
| 2000-10-05 | 116 | 120 | 114 | 120 | 35,000 | 1,200 |
| 2000-10-04 | 125 | 125 | 112 | 120 | 135,000 | 1,200 |
| 2000-10-03 | 123 | 125 | 120 | 125 | 178,000 | 1,250 |
| 2000-10-02 | 115 | 125 | 110 | 125 | 84,000 | 1,250 |
| 2000-09-29 | 115 | 116 | 112 | 115 | 48,000 | 1,150 |
| 2000-09-28 | 117 | 117 | 109 | 109 | 45,000 | 1,090 |
| 2000-09-27 | 112 | 112 | 110 | 112 | 24,000 | 1,120 |
| 2000-09-26 | 122 | 122 | 112 | 113 | 25,000 | 1,130 |
| 2000-09-25 | 125 | 125 | 109 | 123 | 86,000 | 1,230 |
| 2000-09-22 | 122 | 125 | 121 | 125 | 661,000 | 1,250 |
| 2000-09-21 | 120 | 125 | 120 | 125 | 33,000 | 1,250 |
| 2000-09-20 | 119 | 125 | 116 | 125 | 83,000 | 1,250 |
| 2000-09-19 | 113 | 118 | 111 | 118 | 23,000 | 1,180 |
| 2000-09-18 | 112 | 114 | 107 | 114 | 20,000 | 1,140 |
| 2000-09-14 | 111 | 115 | 108 | 108 | 45,000 | 1,080 |
| 2000-09-13 | 112 | 115 | 112 | 112 | 44,000 | 1,120 |
| 2000-09-12 | 115 | 115 | 111 | 112 | 43,000 | 1,120 |
| 2000-09-11 | 115 | 116 | 110 | 111 | 81,000 | 1,110 |
| 2000-09-08 | 117 | 119 | 117 | 119 | 52,000 | 1,190 |
| 2000-09-07 | 116 | 117 | 115 | 117 | 25,000 | 1,170 |
| 2000-09-06 | 118 | 118 | 115 | 115 | 30,000 | 1,150 |
| 2000-09-05 | 120 | 121 | 120 | 120 | 37,000 | 1,200 |
| 2000-09-04 | 120 | 125 | 120 | 122 | 135,000 | 1,220 |
| 2000-09-01 | 126 | 135 | 121 | 122 | 270,000 | 1,220 |
| 2000-08-31 | 125 | 128 | 125 | 128 | 40,000 | 1,280 |
| 2000-08-30 | 125 | 129 | 125 | 128 | 39,000 | 1,280 |
| 2000-08-29 | 126 | 129 | 125 | 129 | 44,000 | 1,290 |
| 2000-08-28 | 125 | 129 | 125 | 129 | 30,000 | 1,290 |
| 2000-08-25 | 131 | 133 | 125 | 127 | 32,000 | 1,270 |
| 2000-08-24 | 127 | 130 | 125 | 130 | 64,000 | 1,300 |
| 2000-08-23 | 130 | 130 | 125 | 125 | 24,000 | 1,250 |
| 2000-08-22 | 124 | 140 | 124 | 135 | 93,000 | 1,350 |
| 2000-08-21 | 124 | 128 | 121 | 128 | 30,000 | 1,280 |
| 2000-08-18 | 126 | 126 | 121 | 124 | 45,000 | 1,240 |
| 2000-08-17 | 125 | 125 | 121 | 121 | 39,000 | 1,210 |
| 2000-08-16 | 125 | 126 | 125 | 125 | 22,000 | 1,250 |
| 2000-08-15 | 125 | 126 | 125 | 126 | 15,000 | 1,260 |
| 2000-08-14 | 129 | 129 | 121 | 123 | 36,000 | 1,230 |
| 2000-08-11 | 125 | 129 | 125 | 128 | 9,000 | 1,280 |
| 2000-08-10 | 127 | 130 | 127 | 128 | 38,000 | 1,280 |
| 2000-08-09 | 132 | 132 | 125 | 127 | 58,000 | 1,270 |
| 2000-08-08 | 125 | 129 | 125 | 129 | 60,000 | 1,290 |
| 2000-08-07 | 120 | 125 | 120 | 125 | 22,000 | 1,250 |
| 2000-08-04 | 120 | 124 | 120 | 124 | 28,000 | 1,240 |
| 2000-08-03 | 121 | 121 | 118 | 120 | 23,000 | 1,200 |
| 2000-08-02 | 120 | 125 | 120 | 120 | 41,000 | 1,200 |
| 2000-08-01 | 120 | 122 | 116 | 118 | 44,000 | 1,180 |
| 2000-07-31 | 123 | 123 | 110 | 115 | 94,000 | 1,150 |
| 2000-07-28 | 124 | 127 | 122 | 126 | 30,000 | 1,260 |
| 2000-07-27 | 125 | 125 | 122 | 125 | 16,000 | 1,250 |
| 2000-07-26 | 125 | 125 | 123 | 125 | 26,000 | 1,250 |
| 2000-07-25 | 125 | 125 | 122 | 125 | 28,000 | 1,250 |
| 2000-07-24 | 125 | 127 | 125 | 125 | 44,000 | 1,250 |
| 2000-07-21 | 125 | 129 | 125 | 129 | 80,000 | 1,290 |
| 2000-07-19 | 136 | 136 | 127 | 134 | 74,000 | 1,340 |
| 2000-07-18 | 139 | 139 | 135 | 136 | 55,000 | 1,360 |
| 2000-07-17 | 133 | 142 | 133 | 139 | 100,000 | 1,390 |
| 2000-07-14 | 135 | 145 | 135 | 140 | 171,000 | 1,400 |
| 2000-07-13 | 151 | 160 | 140 | 145 | 568,000 | 1,450 |
| 2000-07-12 | 129 | 150 | 129 | 150 | 442,000 | 1,500 |
| 2000-07-11 | 125 | 128 | 124 | 128 | 145,000 | 1,280 |
| 2000-07-10 | 123 | 125 | 123 | 125 | 77,000 | 1,250 |
| 2000-07-07 | 124 | 124 | 121 | 124 | 104,000 | 1,240 |
| 2000-07-06 | 117 | 125 | 117 | 124 | 69,000 | 1,240 |
| 2000-07-05 | 128 | 129 | 124 | 125 | 216,000 | 1,250 |
| 2000-07-04 | 123 | 128 | 120 | 128 | 182,000 | 1,280 |
| 2000-07-03 | 116 | 120 | 116 | 118 | 142,000 | 1,180 |
| 2000-06-30 | 117 | 117 | 112 | 115 | 77,000 | 1,150 |
| 2000-06-29 | 114 | 115 | 111 | 111 | 76,000 | 1,110 |
| 2000-06-28 | 112 | 113 | 110 | 110 | 40,000 | 1,100 |
| 2000-06-27 | 110 | 112 | 105 | 112 | 108,000 | 1,120 |
| 2000-06-26 | 110 | 113 | 109 | 113 | 19,000 | 1,130 |
| 2000-06-23 | 112 | 113 | 109 | 113 | 20,000 | 1,130 |
| 2000-06-22 | 114 | 114 | 111 | 111 | 11,000 | 1,110 |
| 2000-06-21 | 118 | 118 | 110 | 114 | 35,000 | 1,140 |
| 2000-06-20 | 110 | 117 | 108 | 117 | 91,000 | 1,170 |
| 2000-06-19 | 115 | 115 | 108 | 110 | 49,000 | 1,100 |
| 2000-06-16 | 119 | 119 | 113 | 114 | 103,000 | 1,140 |
| 2000-06-15 | 116 | 120 | 116 | 118 | 126,000 | 1,180 |
| 2000-06-14 | 116 | 118 | 114 | 115 | 93,000 | 1,150 |
| 2000-06-13 | 113 | 116 | 113 | 114 | 104,000 | 1,140 |
| 2000-06-12 | 110 | 111 | 108 | 111 | 57,000 | 1,110 |
| 2000-06-09 | 110 | 110 | 108 | 110 | 86,000 | 1,100 |
| 2000-06-08 | 108 | 109 | 108 | 109 | 24,000 | 1,090 |
| 2000-06-07 | 104 | 109 | 103 | 109 | 54,000 | 1,090 |
| 2000-06-06 | 107 | 109 | 104 | 107 | 38,000 | 1,070 |
| 2000-06-05 | 109 | 109 | 106 | 108 | 40,000 | 1,080 |
| 2000-06-02 | 107 | 109 | 104 | 109 | 37,000 | 1,090 |
| 2000-06-01 | 109 | 109 | 107 | 107 | 7,000 | 1,070 |
| 2000-05-31 | 105 | 109 | 105 | 108 | 24,000 | 1,080 |
| 2000-05-30 | 107 | 108 | 105 | 105 | 28,000 | 1,050 |
| 2000-05-29 | 104 | 107 | 103 | 107 | 30,000 | 1,070 |
| 2000-05-26 | 109 | 109 | 103 | 103 | 56,000 | 1,030 |
| 2000-05-25 | 106 | 110 | 103 | 104 | 56,000 | 1,040 |
| 2000-05-24 | 108 | 108 | 105 | 107 | 30,000 | 1,070 |
| 2000-05-23 | 106 | 110 | 106 | 110 | 28,000 | 1,100 |
| 2000-05-22 | 110 | 110 | 109 | 109 | 6,000 | 1,090 |
| 2000-05-19 | 108 | 112 | 107 | 112 | 72,000 | 1,120 |
| 2000-05-18 | 108 | 108 | 107 | 108 | 34,000 | 1,080 |
| 2000-05-17 | 108 | 110 | 108 | 108 | 13,000 | 1,080 |
| 2000-05-16 | 110 | 110 | 108 | 109 | 36,000 | 1,090 |
| 2000-05-15 | 108 | 113 | 108 | 111 | 21,000 | 1,110 |
| 2000-05-12 | 108 | 113 | 108 | 108 | 28,000 | 1,080 |
| 2000-05-11 | 115 | 115 | 105 | 113 | 73,000 | 1,130 |
| 2000-05-10 | 115 | 115 | 110 | 115 | 40,000 | 1,150 |
| 2000-05-09 | 105 | 115 | 105 | 115 | 38,000 | 1,150 |
| 2000-05-08 | 105 | 110 | 105 | 107 | 26,000 | 1,070 |
| 2000-05-02 | 114 | 115 | 109 | 111 | 44,000 | 1,110 |
| 2000-05-01 | 106 | 116 | 106 | 114 | 32,000 | 1,140 |
| 2000-04-28 | 106 | 110 | 106 | 110 | 61,000 | 1,100 |
| 2000-04-27 | 113 | 113 | 108 | 110 | 37,000 | 1,100 |
| 2000-04-26 | 105 | 110 | 104 | 105 | 50,000 | 1,050 |
| 2000-04-25 | 107 | 110 | 105 | 110 | 35,000 | 1,100 |
| 2000-04-24 | 105 | 109 | 105 | 109 | 38,000 | 1,090 |
| 2000-04-21 | 110 | 110 | 102 | 106 | 146,000 | 1,060 |
| 2000-04-20 | 115 | 118 | 113 | 116 | 58,000 | 1,160 |
| 2000-04-19 | 115 | 115 | 110 | 110 | 8,000 | 1,100 |
| 2000-04-18 | 110 | 117 | 110 | 116 | 36,000 | 1,160 |
| 2000-04-17 | 110 | 112 | 106 | 112 | 46,000 | 1,120 |
| 2000-04-14 | 111 | 119 | 111 | 119 | 65,000 | 1,190 |
| 2000-04-13 | 116 | 117 | 116 | 117 | 21,000 | 1,170 |
| 2000-04-12 | 115 | 117 | 115 | 117 | 21,000 | 1,170 |
| 2000-04-11 | 117 | 119 | 115 | 117 | 14,000 | 1,170 |
| 2000-04-10 | 120 | 120 | 113 | 118 | 30,000 | 1,180 |
| 2000-04-07 | 111 | 120 | 111 | 113 | 17,000 | 1,130 |
| 2000-04-06 | 120 | 120 | 114 | 114 | 34,000 | 1,140 |
| 2000-04-05 | 120 | 120 | 115 | 119 | 79,000 | 1,190 |
| 2000-04-04 | 115 | 115 | 111 | 115 | 20,000 | 1,150 |
| 2000-04-03 | 115 | 115 | 114 | 115 | 6,000 | 1,150 |
| 2000-03-31 | 108 | 115 | 108 | 115 | 34,000 | 1,150 |
| 2000-03-30 | 115 | 115 | 111 | 111 | 27,000 | 1,110 |
| 2000-03-29 | 116 | 118 | 112 | 112 | 39,000 | 1,120 |
| 2000-03-28 | 114 | 115 | 111 | 114 | 28,000 | 1,140 |
| 2000-03-27 | 113 | 115 | 113 | 114 | 66,000 | 1,140 |
| 2000-03-24 | 113 | 114 | 105 | 112 | 486,000 | 1,120 |
| 2000-03-23 | 106 | 110 | 104 | 110 | 51,000 | 1,100 |
| 2000-03-22 | 112 | 112 | 105 | 105 | 39,000 | 1,050 |
| 2000-03-21 | 112 | 112 | 110 | 112 | 32,000 | 1,120 |
| 2000-03-17 | 114 | 114 | 110 | 114 | 66,000 | 1,140 |
| 2000-03-16 | 114 | 114 | 109 | 114 | 42,000 | 1,140 |
| 2000-03-15 | 107 | 113 | 107 | 113 | 34,000 | 1,130 |
| 2000-03-14 | 113 | 113 | 110 | 112 | 48,000 | 1,120 |
| 2000-03-13 | 110 | 114 | 109 | 112 | 16,000 | 1,120 |
| 2000-03-10 | 106 | 109 | 105 | 109 | 120,000 | 1,090 |
| 2000-03-09 | 107 | 109 | 106 | 106 | 32,000 | 1,060 |
| 2000-03-08 | 107 | 107 | 106 | 107 | 32,000 | 1,070 |
| 2000-03-07 | 106 | 114 | 106 | 112 | 29,000 | 1,120 |
| 2000-03-06 | 108 | 114 | 108 | 111 | 45,000 | 1,110 |
| 2000-03-03 | 108 | 110 | 108 | 108 | 41,000 | 1,080 |
| 2000-03-02 | 110 | 110 | 105 | 108 | 27,000 | 1,080 |
| 2000-03-01 | 105 | 110 | 103 | 104 | 72,000 | 1,040 |
| 2000-02-29 | 111 | 112 | 106 | 108 | 50,000 | 1,080 |
| 2000-02-28 | 109 | 113 | 106 | 106 | 44,000 | 1,060 |
| 2000-02-25 | 103 | 109 | 102 | 109 | 22,000 | 1,090 |
| 2000-02-24 | 108 | 109 | 102 | 102 | 46,000 | 1,020 |
| 2000-02-23 | 102 | 109 | 102 | 109 | 64,000 | 1,090 |
| 2000-02-22 | 101 | 103 | 101 | 102 | 57,000 | 1,020 |
| 2000-02-21 | 105 | 110 | 100 | 100 | 88,000 | 1,000 |
| 2000-02-18 | 115 | 115 | 105 | 106 | 73,000 | 1,060 |
| 2000-02-17 | 108 | 111 | 105 | 110 | 80,000 | 1,100 |
| 2000-02-16 | 110 | 110 | 100 | 103 | 189,000 | 1,030 |
| 2000-02-15 | 119 | 120 | 110 | 110 | 95,000 | 1,100 |
| 2000-02-14 | 123 | 125 | 119 | 120 | 125,000 | 1,200 |
| 2000-02-10 | 115 | 120 | 115 | 119 | 52,000 | 1,190 |
| 2000-02-09 | 116 | 120 | 115 | 115 | 55,000 | 1,150 |
| 2000-02-08 | 118 | 118 | 115 | 115 | 31,000 | 1,150 |
| 2000-02-07 | 117 | 120 | 117 | 120 | 14,000 | 1,200 |
| 2000-02-04 | 117 | 120 | 117 | 118 | 21,000 | 1,180 |
| 2000-02-03 | 119 | 119 | 115 | 117 | 30,000 | 1,170 |
| 2000-02-02 | 125 | 125 | 118 | 119 | 39,000 | 1,190 |
| 2000-02-01 | 126 | 126 | 112 | 113 | 36,000 | 1,130 |
| 2000-01-31 | 125 | 126 | 120 | 124 | 49,000 | 1,240 |
| 2000-01-28 | 123 | 126 | 123 | 123 | 33,000 | 1,230 |
| 2000-01-27 | 129 | 129 | 120 | 122 | 90,000 | 1,220 |
| 2000-01-26 | 125 | 125 | 122 | 125 | 26,000 | 1,250 |
| 2000-01-25 | 122 | 127 | 120 | 123 | 70,000 | 1,230 |
| 2000-01-24 | 134 | 140 | 125 | 127 | 75,000 | 1,270 |
| 2000-01-21 | 144 | 146 | 134 | 134 | 379,000 | 1,340 |
| 2000-01-20 | 120 | 147 | 116 | 143 | 388,000 | 1,430 |
| 2000-01-19 | 120 | 120 | 113 | 119 | 37,000 | 1,190 |
| 2000-01-18 | 121 | 121 | 115 | 118 | 69,000 | 1,180 |
| 2000-01-17 | 110 | 114 | 108 | 111 | 58,000 | 1,110 |
| 2000-01-14 | 114 | 115 | 106 | 109 | 37,000 | 1,090 |
| 2000-01-13 | 107 | 110 | 105 | 107 | 24,000 | 1,070 |
| 2000-01-12 | 113 | 114 | 105 | 108 | 29,000 | 1,080 |
| 2000-01-11 | 114 | 115 | 112 | 113 | 54,000 | 1,130 |
| 2000-01-07 | 103 | 115 | 103 | 115 | 35,000 | 1,150 |
| 2000-01-06 | 104 | 104 | 102 | 102 | 44,000 | 1,020 |
| 2000-01-05 | 107 | 107 | 104 | 104 | 44,000 | 1,040 |
| 2000-01-04 | 115 | 115 | 107 | 107 | 6,000 | 1,070 |
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
