8014 蝶理(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 61 | 66 | 61 | 66 | 20,000 | 660 |
| 2001-12-27 | 60 | 63 | 60 | 63 | 19,000 | 630 |
| 2001-12-26 | 64 | 64 | 60 | 62 | 56,000 | 620 |
| 2001-12-25 | 61 | 64 | 57 | 63 | 58,000 | 630 |
| 2001-12-21 | 66 | 66 | 44 | 60 | 189,000 | 600 |
| 2001-12-20 | 60 | 70 | 55 | 68 | 227,000 | 680 |
| 2001-12-19 | 51 | 52 | 42 | 50 | 260,000 | 500 |
| 2001-12-18 | 61 | 61 | 55 | 60 | 109,000 | 600 |
| 2001-12-17 | 70 | 71 | 64 | 64 | 70,000 | 640 |
| 2001-12-14 | 70 | 73 | 70 | 71 | 262,000 | 710 |
| 2001-12-13 | 75 | 78 | 74 | 75 | 77,000 | 750 |
| 2001-12-12 | 76 | 82 | 76 | 82 | 35,000 | 820 |
| 2001-12-11 | 78 | 79 | 70 | 75 | 70,000 | 750 |
| 2001-12-10 | 78 | 83 | 78 | 80 | 68,000 | 800 |
| 2001-12-07 | 94 | 94 | 88 | 88 | 108,000 | 880 |
| 2001-12-06 | 90 | 95 | 90 | 93 | 73,000 | 930 |
| 2001-12-05 | 85 | 89 | 85 | 89 | 44,000 | 890 |
| 2001-12-04 | 86 | 90 | 84 | 90 | 58,000 | 900 |
| 2001-12-03 | 88 | 88 | 86 | 86 | 34,000 | 860 |
| 2001-11-30 | 87 | 89 | 86 | 86 | 15,000 | 860 |
| 2001-11-29 | 86 | 90 | 86 | 90 | 22,000 | 900 |
| 2001-11-28 | 87 | 91 | 86 | 89 | 52,000 | 890 |
| 2001-11-27 | 97 | 97 | 94 | 96 | 33,000 | 960 |
| 2001-11-26 | 90 | 92 | 89 | 92 | 38,000 | 920 |
| 2001-11-22 | 90 | 90 | 88 | 89 | 16,000 | 890 |
| 2001-11-21 | 88 | 91 | 88 | 91 | 29,000 | 910 |
| 2001-11-20 | 91 | 91 | 88 | 88 | 46,000 | 880 |
| 2001-11-19 | 86 | 91 | 86 | 88 | 35,000 | 880 |
| 2001-11-16 | 92 | 92 | 89 | 90 | 23,000 | 900 |
| 2001-11-15 | 90 | 92 | 88 | 92 | 58,000 | 920 |
| 2001-11-14 | 93 | 93 | 92 | 93 | 27,000 | 930 |
| 2001-11-13 | 90 | 93 | 90 | 93 | 22,000 | 930 |
| 2001-11-12 | 94 | 94 | 90 | 93 | 12,000 | 930 |
| 2001-11-09 | 95 | 97 | 93 | 93 | 44,000 | 930 |
| 2001-11-08 | 99 | 99 | 97 | 99 | 17,000 | 990 |
| 2001-11-07 | 100 | 102 | 98 | 98 | 42,000 | 980 |
| 2001-11-06 | 100 | 100 | 97 | 98 | 36,000 | 980 |
| 2001-11-05 | 101 | 101 | 95 | 100 | 37,000 | 1,000 |
| 2001-11-02 | 97 | 100 | 96 | 96 | 98,000 | 960 |
| 2001-11-01 | 102 | 102 | 94 | 95 | 49,000 | 950 |
| 2001-10-31 | 94 | 103 | 94 | 102 | 91,000 | 1,020 |
| 2001-10-30 | 97 | 98 | 97 | 98 | 33,000 | 980 |
| 2001-10-29 | 103 | 104 | 102 | 102 | 24,000 | 1,020 |
| 2001-10-26 | 103 | 104 | 98 | 104 | 81,000 | 1,040 |
| 2001-10-25 | 96 | 103 | 96 | 103 | 79,000 | 1,030 |
| 2001-10-24 | 97 | 98 | 95 | 95 | 46,000 | 950 |
| 2001-10-23 | 96 | 98 | 94 | 98 | 42,000 | 980 |
| 2001-10-22 | 97 | 97 | 94 | 95 | 22,000 | 950 |
| 2001-10-19 | 97 | 97 | 94 | 94 | 31,000 | 940 |
| 2001-10-18 | 93 | 97 | 93 | 94 | 16,000 | 940 |
| 2001-10-17 | 97 | 97 | 93 | 97 | 17,000 | 970 |
| 2001-10-16 | 92 | 98 | 92 | 98 | 35,000 | 980 |
| 2001-10-15 | 93 | 96 | 91 | 93 | 23,000 | 930 |
| 2001-10-12 | 96 | 97 | 92 | 97 | 91,000 | 970 |
| 2001-10-11 | 87 | 94 | 87 | 94 | 38,000 | 940 |
| 2001-10-10 | 85 | 88 | 85 | 87 | 47,000 | 870 |
| 2001-10-09 | 85 | 89 | 85 | 88 | 56,000 | 880 |
| 2001-10-05 | 90 | 94 | 90 | 90 | 27,000 | 900 |
| 2001-10-04 | 95 | 95 | 88 | 94 | 120,000 | 940 |
| 2001-10-03 | 96 | 97 | 93 | 94 | 61,000 | 940 |
| 2001-10-02 | 90 | 93 | 90 | 93 | 55,000 | 930 |
| 2001-10-01 | 89 | 89 | 85 | 88 | 45,000 | 880 |
| 2001-09-28 | 89 | 90 | 84 | 85 | 50,000 | 850 |
| 2001-09-27 | 83 | 89 | 83 | 89 | 42,000 | 890 |
| 2001-09-26 | 90 | 90 | 83 | 88 | 31,000 | 880 |
| 2001-09-25 | 87 | 87 | 84 | 86 | 16,000 | 860 |
| 2001-09-21 | 82 | 87 | 82 | 87 | 331,000 | 870 |
| 2001-09-20 | 88 | 88 | 83 | 88 | 54,000 | 880 |
| 2001-09-19 | 84 | 87 | 83 | 83 | 27,000 | 830 |
| 2001-09-18 | 82 | 86 | 82 | 83 | 62,000 | 830 |
| 2001-09-17 | 91 | 91 | 80 | 82 | 40,000 | 820 |
| 2001-09-14 | 91 | 91 | 84 | 91 | 116,000 | 910 |
| 2001-09-13 | 83 | 85 | 80 | 82 | 66,000 | 820 |
| 2001-09-12 | 81 | 83 | 77 | 79 | 100,000 | 790 |
| 2001-09-11 | 89 | 91 | 86 | 91 | 34,000 | 910 |
| 2001-09-10 | 88 | 91 | 88 | 91 | 44,000 | 910 |
| 2001-09-07 | 90 | 91 | 88 | 91 | 39,000 | 910 |
| 2001-09-06 | 90 | 92 | 90 | 92 | 24,000 | 920 |
| 2001-09-05 | 93 | 93 | 90 | 91 | 46,000 | 910 |
| 2001-09-04 | 94 | 98 | 93 | 95 | 34,000 | 950 |
| 2001-09-03 | 99 | 102 | 98 | 99 | 24,000 | 990 |
| 2001-08-31 | 98 | 103 | 98 | 98 | 54,000 | 980 |
| 2001-08-30 | 100 | 105 | 100 | 105 | 33,000 | 1,050 |
| 2001-08-29 | 103 | 106 | 103 | 104 | 16,000 | 1,040 |
| 2001-08-28 | 104 | 108 | 101 | 108 | 40,000 | 1,080 |
| 2001-08-27 | 107 | 107 | 102 | 103 | 43,000 | 1,030 |
| 2001-08-24 | 102 | 111 | 102 | 107 | 188,000 | 1,070 |
| 2001-08-23 | 100 | 102 | 99 | 102 | 618,000 | 1,020 |
| 2001-08-22 | 98 | 100 | 98 | 99 | 9,000 | 990 |
| 2001-08-21 | 101 | 101 | 98 | 101 | 12,000 | 1,010 |
| 2001-08-20 | 102 | 102 | 99 | 101 | 35,000 | 1,010 |
| 2001-08-17 | 104 | 104 | 97 | 99 | 48,000 | 990 |
| 2001-08-16 | 96 | 104 | 96 | 102 | 60,000 | 1,020 |
| 2001-08-15 | 98 | 98 | 97 | 97 | 15,000 | 970 |
| 2001-08-14 | 101 | 101 | 98 | 98 | 26,000 | 980 |
| 2001-08-13 | 98 | 100 | 97 | 100 | 9,000 | 1,000 |
| 2001-08-10 | 98 | 104 | 98 | 104 | 48,000 | 1,040 |
| 2001-08-09 | 98 | 98 | 98 | 98 | 12,000 | 980 |
| 2001-08-08 | 98 | 99 | 98 | 99 | 11,000 | 990 |
| 2001-08-07 | 98 | 100 | 96 | 98 | 41,000 | 980 |
| 2001-08-06 | 101 | 101 | 99 | 100 | 12,000 | 1,000 |
| 2001-08-03 | 100 | 101 | 98 | 98 | 21,000 | 980 |
| 2001-08-02 | 102 | 102 | 97 | 97 | 40,000 | 970 |
| 2001-08-01 | 96 | 100 | 96 | 100 | 25,000 | 1,000 |
| 2001-07-31 | 97 | 99 | 95 | 95 | 46,000 | 950 |
| 2001-07-30 | 100 | 102 | 97 | 97 | 26,000 | 970 |
| 2001-07-27 | 100 | 102 | 100 | 101 | 31,000 | 1,010 |
| 2001-07-26 | 97 | 102 | 97 | 100 | 33,000 | 1,000 |
| 2001-07-25 | 100 | 105 | 97 | 105 | 36,000 | 1,050 |
| 2001-07-24 | 99 | 102 | 99 | 102 | 27,000 | 1,020 |
| 2001-07-23 | 102 | 103 | 100 | 101 | 72,000 | 1,010 |
| 2001-07-19 | 110 | 110 | 105 | 109 | 99,000 | 1,090 |
| 2001-07-18 | 104 | 108 | 103 | 108 | 102,000 | 1,080 |
| 2001-07-17 | 103 | 108 | 100 | 108 | 12,000 | 1,080 |
| 2001-07-16 | 104 | 109 | 103 | 105 | 33,000 | 1,050 |
| 2001-07-13 | 106 | 107 | 100 | 102 | 8,000 | 1,020 |
| 2001-07-12 | 101 | 107 | 100 | 106 | 22,000 | 1,060 |
| 2001-07-11 | 99 | 100 | 99 | 99 | 32,000 | 990 |
| 2001-07-10 | 99 | 101 | 99 | 101 | 21,000 | 1,010 |
| 2001-07-09 | 104 | 104 | 99 | 103 | 49,000 | 1,030 |
| 2001-07-06 | 109 | 110 | 107 | 107 | 22,000 | 1,070 |
| 2001-07-05 | 108 | 110 | 108 | 109 | 37,000 | 1,090 |
| 2001-07-04 | 108 | 108 | 108 | 108 | 21,000 | 1,080 |
| 2001-07-03 | 110 | 110 | 109 | 110 | 26,000 | 1,100 |
| 2001-07-02 | 111 | 115 | 108 | 109 | 51,000 | 1,090 |
| 2001-06-29 | 111 | 115 | 111 | 114 | 48,000 | 1,140 |
| 2001-06-28 | 111 | 116 | 110 | 113 | 35,000 | 1,130 |
| 2001-06-27 | 113 | 113 | 111 | 111 | 33,000 | 1,110 |
| 2001-06-26 | 114 | 114 | 108 | 113 | 72,000 | 1,130 |
| 2001-06-25 | 113 | 113 | 110 | 110 | 93,000 | 1,100 |
| 2001-06-22 | 109 | 112 | 105 | 112 | 89,000 | 1,120 |
| 2001-06-21 | 106 | 110 | 105 | 107 | 42,000 | 1,070 |
| 2001-06-20 | 109 | 109 | 105 | 106 | 70,000 | 1,060 |
| 2001-06-19 | 111 | 112 | 108 | 109 | 72,000 | 1,090 |
| 2001-06-18 | 111 | 111 | 110 | 111 | 20,000 | 1,110 |
| 2001-06-15 | 111 | 112 | 111 | 111 | 29,000 | 1,110 |
| 2001-06-14 | 111 | 113 | 110 | 113 | 39,000 | 1,130 |
| 2001-06-13 | 113 | 113 | 110 | 111 | 62,000 | 1,110 |
| 2001-06-12 | 117 | 117 | 112 | 113 | 42,000 | 1,130 |
| 2001-06-11 | 116 | 117 | 115 | 117 | 57,000 | 1,170 |
| 2001-06-08 | 117 | 117 | 114 | 116 | 266,000 | 1,160 |
| 2001-06-07 | 114 | 115 | 114 | 115 | 26,000 | 1,150 |
| 2001-06-06 | 114 | 115 | 112 | 112 | 15,000 | 1,120 |
| 2001-06-05 | 112 | 113 | 110 | 112 | 19,000 | 1,120 |
| 2001-06-04 | 110 | 112 | 110 | 112 | 28,000 | 1,120 |
| 2001-06-01 | 111 | 111 | 110 | 110 | 14,000 | 1,100 |
| 2001-05-31 | 111 | 114 | 110 | 112 | 33,000 | 1,120 |
| 2001-05-30 | 113 | 114 | 110 | 113 | 69,000 | 1,130 |
| 2001-05-29 | 115 | 115 | 113 | 113 | 21,000 | 1,130 |
| 2001-05-28 | 113 | 116 | 113 | 114 | 22,000 | 1,140 |
| 2001-05-25 | 115 | 116 | 113 | 115 | 37,000 | 1,150 |
| 2001-05-24 | 116 | 119 | 113 | 115 | 94,000 | 1,150 |
| 2001-05-23 | 112 | 116 | 112 | 116 | 27,000 | 1,160 |
| 2001-05-22 | 116 | 116 | 113 | 113 | 37,000 | 1,130 |
| 2001-05-21 | 111 | 116 | 111 | 112 | 58,000 | 1,120 |
| 2001-05-18 | 115 | 118 | 113 | 118 | 68,000 | 1,180 |
| 2001-05-17 | 114 | 115 | 112 | 115 | 41,000 | 1,150 |
| 2001-05-16 | 113 | 114 | 112 | 112 | 47,000 | 1,120 |
| 2001-05-15 | 111 | 114 | 110 | 114 | 39,000 | 1,140 |
| 2001-05-14 | 111 | 113 | 110 | 111 | 30,000 | 1,110 |
| 2001-05-11 | 113 | 113 | 111 | 112 | 35,000 | 1,120 |
| 2001-05-10 | 112 | 116 | 111 | 115 | 15,000 | 1,150 |
| 2001-05-09 | 114 | 114 | 111 | 111 | 30,000 | 1,110 |
| 2001-05-08 | 117 | 118 | 114 | 116 | 35,000 | 1,160 |
| 2001-05-07 | 119 | 119 | 116 | 118 | 51,000 | 1,180 |
| 2001-05-02 | 116 | 119 | 115 | 119 | 123,000 | 1,190 |
| 2001-05-01 | 119 | 119 | 117 | 119 | 60,000 | 1,190 |
| 2001-04-27 | 119 | 120 | 115 | 115 | 127,000 | 1,150 |
| 2001-04-26 | 119 | 122 | 117 | 118 | 161,000 | 1,180 |
| 2001-04-25 | 116 | 119 | 115 | 115 | 94,000 | 1,150 |
| 2001-04-24 | 113 | 115 | 111 | 115 | 52,000 | 1,150 |
| 2001-04-23 | 112 | 117 | 112 | 113 | 46,000 | 1,130 |
| 2001-04-20 | 118 | 118 | 114 | 115 | 67,000 | 1,150 |
| 2001-04-19 | 113 | 117 | 113 | 115 | 37,000 | 1,150 |
| 2001-04-18 | 117 | 117 | 115 | 117 | 68,000 | 1,170 |
| 2001-04-17 | 113 | 118 | 113 | 116 | 50,000 | 1,160 |
| 2001-04-16 | 120 | 122 | 116 | 119 | 73,000 | 1,190 |
| 2001-04-13 | 116 | 122 | 115 | 119 | 118,000 | 1,190 |
| 2001-04-12 | 120 | 120 | 113 | 113 | 19,000 | 1,130 |
| 2001-04-11 | 113 | 114 | 110 | 110 | 156,000 | 1,100 |
| 2001-04-10 | 117 | 117 | 112 | 116 | 79,000 | 1,160 |
| 2001-04-09 | 117 | 119 | 115 | 116 | 62,000 | 1,160 |
| 2001-04-06 | 126 | 126 | 117 | 119 | 320,000 | 1,190 |
| 2001-04-05 | 135 | 135 | 121 | 121 | 517,000 | 1,210 |
| 2001-04-04 | 117 | 138 | 115 | 128 | 1,652,000 | 1,280 |
| 2001-04-03 | 118 | 119 | 114 | 118 | 286,000 | 1,180 |
| 2001-04-02 | 116 | 120 | 111 | 115 | 626,000 | 1,150 |
| 2001-03-30 | 99 | 120 | 99 | 111 | 715,000 | 1,110 |
| 2001-03-29 | 96 | 99 | 95 | 98 | 66,000 | 980 |
| 2001-03-28 | 100 | 100 | 95 | 96 | 47,000 | 960 |
| 2001-03-27 | 100 | 100 | 95 | 95 | 69,000 | 950 |
| 2001-03-26 | 91 | 100 | 91 | 100 | 425,000 | 1,000 |
| 2001-03-23 | 95 | 95 | 91 | 95 | 37,000 | 950 |
| 2001-03-22 | 93 | 98 | 92 | 95 | 38,000 | 950 |
| 2001-03-21 | 92 | 98 | 90 | 98 | 57,000 | 980 |
| 2001-03-19 | 93 | 95 | 89 | 92 | 50,000 | 920 |
| 2001-03-16 | 90 | 91 | 88 | 88 | 24,000 | 880 |
| 2001-03-15 | 88 | 95 | 88 | 88 | 37,000 | 880 |
| 2001-03-14 | 88 | 98 | 87 | 90 | 64,000 | 900 |
| 2001-03-13 | 90 | 90 | 88 | 88 | 18,000 | 880 |
| 2001-03-12 | 94 | 94 | 90 | 90 | 15,000 | 900 |
| 2001-03-09 | 100 | 100 | 92 | 94 | 153,000 | 940 |
| 2001-03-08 | 90 | 90 | 90 | 90 | 20,000 | 900 |
| 2001-03-07 | 89 | 90 | 87 | 87 | 31,000 | 870 |
| 2001-03-06 | 87 | 89 | 86 | 88 | 47,000 | 880 |
| 2001-03-05 | 90 | 90 | 84 | 87 | 95,000 | 870 |
| 2001-03-02 | 91 | 92 | 89 | 89 | 67,000 | 890 |
| 2001-03-01 | 90 | 93 | 90 | 93 | 28,000 | 930 |
| 2001-02-28 | 95 | 98 | 92 | 92 | 66,000 | 920 |
| 2001-02-27 | 96 | 98 | 95 | 98 | 16,000 | 980 |
| 2001-02-26 | 98 | 98 | 96 | 96 | 40,000 | 960 |
| 2001-02-23 | 88 | 96 | 88 | 95 | 610,000 | 950 |
| 2001-02-22 | 89 | 100 | 88 | 88 | 69,000 | 880 |
| 2001-02-21 | 89 | 90 | 87 | 90 | 50,000 | 900 |
| 2001-02-20 | 90 | 90 | 88 | 89 | 67,000 | 890 |
| 2001-02-19 | 90 | 90 | 90 | 90 | 10,000 | 900 |
| 2001-02-16 | 90 | 90 | 88 | 88 | 48,000 | 880 |
| 2001-02-15 | 91 | 92 | 90 | 90 | 38,000 | 900 |
| 2001-02-14 | 88 | 91 | 88 | 91 | 32,000 | 910 |
| 2001-02-13 | 90 | 90 | 88 | 89 | 23,000 | 890 |
| 2001-02-09 | 87 | 89 | 87 | 88 | 20,000 | 880 |
| 2001-02-08 | 88 | 88 | 87 | 87 | 22,000 | 870 |
| 2001-02-07 | 89 | 89 | 87 | 87 | 28,000 | 870 |
| 2001-02-06 | 88 | 88 | 87 | 87 | 7,000 | 870 |
| 2001-02-05 | 87 | 87 | 87 | 87 | 23,000 | 870 |
| 2001-02-02 | 90 | 91 | 88 | 89 | 21,000 | 890 |
| 2001-02-01 | 90 | 90 | 89 | 90 | 34,000 | 900 |
| 2001-01-31 | 89 | 90 | 88 | 89 | 86,000 | 890 |
| 2001-01-30 | 90 | 91 | 89 | 89 | 30,000 | 890 |
| 2001-01-29 | 88 | 92 | 88 | 89 | 48,000 | 890 |
| 2001-01-26 | 93 | 93 | 88 | 89 | 30,000 | 890 |
| 2001-01-25 | 91 | 93 | 90 | 93 | 15,000 | 930 |
| 2001-01-24 | 95 | 95 | 90 | 91 | 32,000 | 910 |
| 2001-01-23 | 92 | 93 | 89 | 93 | 15,000 | 930 |
| 2001-01-22 | 90 | 93 | 89 | 90 | 16,000 | 900 |
| 2001-01-19 | 92 | 94 | 87 | 88 | 101,000 | 880 |
| 2001-01-18 | 89 | 92 | 87 | 92 | 53,000 | 920 |
| 2001-01-17 | 91 | 92 | 88 | 92 | 20,000 | 920 |
| 2001-01-16 | 91 | 92 | 87 | 92 | 33,000 | 920 |
| 2001-01-15 | 91 | 92 | 86 | 86 | 33,000 | 860 |
| 2001-01-12 | 86 | 93 | 86 | 91 | 50,000 | 910 |
| 2001-01-11 | 94 | 95 | 89 | 89 | 55,000 | 890 |
| 2001-01-10 | 91 | 95 | 91 | 94 | 16,000 | 940 |
| 2001-01-09 | 93 | 94 | 89 | 91 | 15,000 | 910 |
| 2001-01-05 | 95 | 97 | 93 | 94 | 33,000 | 940 |
| 2001-01-04 | 90 | 100 | 90 | 100 | 125,000 | 1,000 |
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
