8014 蝶理(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 47 | 47 | 43 | 44 | 74,000 | 440 |
| 2002-12-27 | 47 | 47 | 45 | 47 | 66,000 | 470 |
| 2002-12-26 | 43 | 45 | 42 | 45 | 128,000 | 450 |
| 2002-12-25 | 41 | 43 | 41 | 43 | 74,000 | 430 |
| 2002-12-24 | 42 | 46 | 41 | 44 | 96,000 | 440 |
| 2002-12-20 | 45 | 46 | 43 | 45 | 138,000 | 450 |
| 2002-12-19 | 43 | 45 | 41 | 45 | 203,000 | 450 |
| 2002-12-18 | 47 | 47 | 31 | 44 | 225,000 | 440 |
| 2002-12-17 | 49 | 50 | 47 | 50 | 63,000 | 500 |
| 2002-12-16 | 51 | 51 | 50 | 50 | 39,000 | 500 |
| 2002-12-13 | 52 | 53 | 50 | 50 | 314,000 | 500 |
| 2002-12-12 | 52 | 53 | 51 | 52 | 149,000 | 520 |
| 2002-12-11 | 50 | 52 | 50 | 52 | 137,000 | 520 |
| 2002-12-10 | 51 | 53 | 51 | 53 | 107,000 | 530 |
| 2002-12-09 | 51 | 52 | 50 | 51 | 54,000 | 510 |
| 2002-12-06 | 53 | 53 | 51 | 51 | 154,000 | 510 |
| 2002-12-05 | 52 | 54 | 51 | 53 | 136,000 | 530 |
| 2002-12-04 | 52 | 53 | 51 | 52 | 164,000 | 520 |
| 2002-12-03 | 51 | 55 | 50 | 53 | 139,000 | 530 |
| 2002-12-02 | 50 | 51 | 50 | 50 | 117,000 | 500 |
| 2002-11-29 | 46 | 51 | 46 | 49 | 301,000 | 490 |
| 2002-11-28 | 47 | 49 | 46 | 49 | 84,000 | 490 |
| 2002-11-27 | 47 | 49 | 45 | 46 | 78,000 | 460 |
| 2002-11-26 | 49 | 49 | 47 | 47 | 64,000 | 470 |
| 2002-11-25 | 48 | 50 | 48 | 49 | 73,000 | 490 |
| 2002-11-22 | 46 | 50 | 45 | 49 | 249,000 | 490 |
| 2002-11-21 | 45 | 45 | 43 | 43 | 73,000 | 430 |
| 2002-11-20 | 44 | 45 | 41 | 41 | 175,000 | 410 |
| 2002-11-19 | 41 | 43 | 41 | 43 | 77,000 | 430 |
| 2002-11-18 | 43 | 43 | 40 | 42 | 109,000 | 420 |
| 2002-11-15 | 44 | 46 | 43 | 45 | 159,000 | 450 |
| 2002-11-14 | 42 | 43 | 42 | 43 | 207,000 | 430 |
| 2002-11-13 | 43 | 43 | 41 | 42 | 191,000 | 420 |
| 2002-11-12 | 41 | 43 | 40 | 43 | 145,000 | 430 |
| 2002-11-11 | 43 | 46 | 42 | 42 | 398,000 | 420 |
| 2002-11-08 | 39 | 44 | 39 | 43 | 306,000 | 430 |
| 2002-11-07 | 42 | 42 | 39 | 40 | 258,000 | 400 |
| 2002-11-06 | 39 | 45 | 39 | 41 | 699,000 | 410 |
| 2002-11-05 | 41 | 41 | 38 | 38 | 415,000 | 380 |
| 2002-11-01 | 44 | 45 | 43 | 44 | 53,000 | 440 |
| 2002-10-31 | 46 | 46 | 44 | 46 | 87,000 | 460 |
| 2002-10-30 | 45 | 48 | 45 | 47 | 75,000 | 470 |
| 2002-10-29 | 48 | 48 | 46 | 48 | 18,000 | 480 |
| 2002-10-28 | 47 | 48 | 47 | 48 | 39,000 | 480 |
| 2002-10-25 | 46 | 47 | 46 | 47 | 58,000 | 470 |
| 2002-10-24 | 48 | 48 | 45 | 46 | 16,000 | 460 |
| 2002-10-23 | 45 | 49 | 45 | 48 | 74,000 | 480 |
| 2002-10-22 | 48 | 48 | 45 | 45 | 45,000 | 450 |
| 2002-10-21 | 50 | 50 | 45 | 47 | 122,000 | 470 |
| 2002-10-18 | 49 | 50 | 47 | 47 | 83,000 | 470 |
| 2002-10-17 | 49 | 50 | 48 | 49 | 61,000 | 490 |
| 2002-10-16 | 47 | 50 | 47 | 48 | 65,000 | 480 |
| 2002-10-15 | 47 | 48 | 44 | 47 | 74,000 | 470 |
| 2002-10-11 | 42 | 46 | 42 | 45 | 56,000 | 450 |
| 2002-10-10 | 44 | 45 | 41 | 42 | 133,000 | 420 |
| 2002-10-09 | 45 | 47 | 45 | 45 | 84,000 | 450 |
| 2002-10-08 | 45 | 46 | 44 | 45 | 107,000 | 450 |
| 2002-10-07 | 48 | 48 | 45 | 45 | 109,000 | 450 |
| 2002-10-04 | 46 | 50 | 45 | 50 | 134,000 | 500 |
| 2002-10-03 | 51 | 52 | 48 | 49 | 266,000 | 490 |
| 2002-10-02 | 52 | 54 | 52 | 54 | 47,000 | 540 |
| 2002-10-01 | 54 | 54 | 52 | 53 | 96,000 | 530 |
| 2002-09-30 | 54 | 55 | 53 | 53 | 42,000 | 530 |
| 2002-09-27 | 55 | 55 | 54 | 55 | 104,000 | 550 |
| 2002-09-26 | 55 | 55 | 53 | 54 | 110,000 | 540 |
| 2002-09-25 | 56 | 57 | 55 | 55 | 37,000 | 550 |
| 2002-09-24 | 55 | 56 | 54 | 56 | 58,000 | 560 |
| 2002-09-20 | 55 | 55 | 52 | 55 | 262,000 | 550 |
| 2002-09-19 | 56 | 57 | 54 | 55 | 135,000 | 550 |
| 2002-09-18 | 54 | 56 | 53 | 56 | 107,000 | 560 |
| 2002-09-17 | 56 | 58 | 56 | 56 | 107,000 | 560 |
| 2002-09-13 | 48 | 56 | 48 | 56 | 563,000 | 560 |
| 2002-09-12 | 57 | 60 | 57 | 60 | 111,000 | 600 |
| 2002-09-11 | 57 | 59 | 57 | 57 | 43,000 | 570 |
| 2002-09-10 | 56 | 59 | 55 | 56 | 50,000 | 560 |
| 2002-09-09 | 55 | 59 | 55 | 58 | 57,000 | 580 |
| 2002-09-06 | 55 | 57 | 54 | 55 | 47,000 | 550 |
| 2002-09-05 | 55 | 58 | 54 | 56 | 108,000 | 560 |
| 2002-09-04 | 55 | 55 | 54 | 54 | 90,000 | 540 |
| 2002-09-03 | 58 | 59 | 51 | 56 | 118,000 | 560 |
| 2002-09-02 | 60 | 60 | 58 | 58 | 85,000 | 580 |
| 2002-08-30 | 60 | 61 | 59 | 61 | 60,000 | 610 |
| 2002-08-29 | 60 | 61 | 59 | 59 | 78,000 | 590 |
| 2002-08-28 | 61 | 61 | 60 | 61 | 96,000 | 610 |
| 2002-08-27 | 63 | 63 | 61 | 61 | 102,000 | 610 |
| 2002-08-26 | 64 | 64 | 61 | 63 | 95,000 | 630 |
| 2002-08-23 | 63 | 64 | 62 | 62 | 77,000 | 620 |
| 2002-08-22 | 61 | 62 | 60 | 62 | 128,000 | 620 |
| 2002-08-21 | 60 | 61 | 60 | 61 | 60,000 | 610 |
| 2002-08-20 | 62 | 62 | 60 | 62 | 111,000 | 620 |
| 2002-08-19 | 64 | 64 | 61 | 62 | 170,000 | 620 |
| 2002-08-16 | 62 | 62 | 59 | 62 | 250,000 | 620 |
| 2002-08-15 | 61 | 62 | 60 | 61 | 130,000 | 610 |
| 2002-08-14 | 63 | 64 | 60 | 62 | 295,000 | 620 |
| 2002-08-13 | 64 | 67 | 62 | 62 | 915,000 | 620 |
| 2002-08-12 | 64 | 71 | 62 | 65 | 1,593,000 | 650 |
| 2002-08-09 | 60 | 69 | 59 | 62 | 817,000 | 620 |
| 2002-08-08 | 60 | 60 | 59 | 59 | 48,000 | 590 |
| 2002-08-07 | 62 | 62 | 58 | 60 | 262,000 | 600 |
| 2002-08-06 | 62 | 63 | 61 | 61 | 93,000 | 610 |
| 2002-08-05 | 64 | 64 | 63 | 63 | 74,000 | 630 |
| 2002-08-02 | 63 | 64 | 62 | 62 | 71,000 | 620 |
| 2002-08-01 | 65 | 65 | 63 | 63 | 52,000 | 630 |
| 2002-07-31 | 68 | 68 | 64 | 65 | 96,000 | 650 |
| 2002-07-30 | 64 | 70 | 64 | 68 | 273,000 | 680 |
| 2002-07-29 | 59 | 85 | 59 | 84 | 289,000 | 840 |
| 2002-07-26 | 62 | 63 | 60 | 61 | 60,000 | 610 |
| 2002-07-25 | 61 | 61 | 59 | 60 | 47,000 | 600 |
| 2002-07-24 | 61 | 61 | 60 | 60 | 58,000 | 600 |
| 2002-07-23 | 61 | 62 | 60 | 61 | 38,000 | 610 |
| 2002-07-22 | 62 | 63 | 60 | 62 | 54,000 | 620 |
| 2002-07-19 | 66 | 66 | 62 | 62 | 73,000 | 620 |
| 2002-07-18 | 67 | 67 | 63 | 63 | 83,000 | 630 |
| 2002-07-17 | 63 | 66 | 62 | 63 | 42,000 | 630 |
| 2002-07-16 | 65 | 68 | 60 | 68 | 94,000 | 680 |
| 2002-07-15 | 67 | 68 | 66 | 66 | 49,000 | 660 |
| 2002-07-12 | 67 | 69 | 67 | 67 | 40,000 | 670 |
| 2002-07-11 | 68 | 69 | 68 | 68 | 31,000 | 680 |
| 2002-07-10 | 69 | 70 | 68 | 70 | 19,000 | 700 |
| 2002-07-09 | 69 | 70 | 68 | 70 | 23,000 | 700 |
| 2002-07-08 | 72 | 72 | 69 | 69 | 50,000 | 690 |
| 2002-07-05 | 70 | 72 | 68 | 69 | 60,000 | 690 |
| 2002-07-04 | 72 | 72 | 70 | 70 | 52,000 | 700 |
| 2002-07-03 | 71 | 72 | 68 | 72 | 53,000 | 720 |
| 2002-07-02 | 69 | 70 | 68 | 70 | 35,000 | 700 |
| 2002-07-01 | 73 | 74 | 70 | 70 | 20,000 | 700 |
| 2002-06-28 | 70 | 71 | 68 | 68 | 32,000 | 680 |
| 2002-06-27 | 69 | 71 | 67 | 69 | 59,000 | 690 |
| 2002-06-26 | 69 | 71 | 68 | 68 | 49,000 | 680 |
| 2002-06-25 | 70 | 72 | 69 | 72 | 41,000 | 720 |
| 2002-06-24 | 68 | 73 | 67 | 73 | 22,000 | 730 |
| 2002-06-21 | 68 | 68 | 66 | 68 | 34,000 | 680 |
| 2002-06-20 | 71 | 71 | 67 | 69 | 65,000 | 690 |
| 2002-06-19 | 72 | 72 | 70 | 71 | 59,000 | 710 |
| 2002-06-18 | 75 | 75 | 71 | 74 | 45,000 | 740 |
| 2002-06-17 | 79 | 79 | 72 | 72 | 65,000 | 720 |
| 2002-06-14 | 81 | 81 | 76 | 76 | 372,000 | 760 |
| 2002-06-13 | 79 | 81 | 77 | 80 | 89,000 | 800 |
| 2002-06-12 | 79 | 80 | 79 | 79 | 70,000 | 790 |
| 2002-06-11 | 79 | 80 | 79 | 79 | 29,000 | 790 |
| 2002-06-10 | 81 | 81 | 79 | 80 | 80,000 | 800 |
| 2002-06-07 | 81 | 81 | 77 | 79 | 41,000 | 790 |
| 2002-06-06 | 83 | 83 | 78 | 78 | 133,000 | 780 |
| 2002-06-05 | 83 | 83 | 81 | 81 | 66,000 | 810 |
| 2002-06-04 | 80 | 80 | 77 | 78 | 70,000 | 780 |
| 2002-06-03 | 81 | 82 | 80 | 81 | 63,000 | 810 |
| 2002-05-31 | 82 | 83 | 80 | 80 | 27,000 | 800 |
| 2002-05-30 | 80 | 85 | 79 | 83 | 100,000 | 830 |
| 2002-05-29 | 85 | 85 | 83 | 84 | 110,000 | 840 |
| 2002-05-28 | 84 | 85 | 83 | 84 | 169,000 | 840 |
| 2002-05-27 | 79 | 83 | 79 | 81 | 142,000 | 810 |
| 2002-05-24 | 80 | 80 | 78 | 80 | 80,000 | 800 |
| 2002-05-23 | 77 | 80 | 77 | 80 | 98,000 | 800 |
| 2002-05-22 | 76 | 79 | 76 | 76 | 89,000 | 760 |
| 2002-05-21 | 79 | 79 | 77 | 79 | 81,000 | 790 |
| 2002-05-20 | 76 | 80 | 75 | 78 | 281,000 | 780 |
| 2002-05-17 | 70 | 73 | 68 | 70 | 98,000 | 700 |
| 2002-05-16 | 67 | 70 | 67 | 70 | 55,000 | 700 |
| 2002-05-15 | 70 | 70 | 66 | 66 | 66,000 | 660 |
| 2002-05-14 | 70 | 70 | 66 | 69 | 66,000 | 690 |
| 2002-05-13 | 69 | 71 | 69 | 69 | 11,000 | 690 |
| 2002-05-10 | 70 | 71 | 69 | 69 | 45,000 | 690 |
| 2002-05-09 | 71 | 71 | 70 | 70 | 7,000 | 700 |
| 2002-05-08 | 70 | 70 | 70 | 70 | 16,000 | 700 |
| 2002-05-07 | 69 | 70 | 69 | 69 | 34,000 | 690 |
| 2002-05-02 | 73 | 73 | 70 | 70 | 38,000 | 700 |
| 2002-05-01 | 71 | 73 | 70 | 70 | 51,000 | 700 |
| 2002-04-30 | 74 | 74 | 71 | 71 | 39,000 | 710 |
| 2002-04-26 | 73 | 74 | 72 | 72 | 98,000 | 720 |
| 2002-04-25 | 74 | 74 | 73 | 73 | 25,000 | 730 |
| 2002-04-24 | 75 | 75 | 73 | 74 | 54,000 | 740 |
| 2002-04-23 | 75 | 76 | 74 | 75 | 44,000 | 750 |
| 2002-04-22 | 76 | 76 | 75 | 76 | 20,000 | 760 |
| 2002-04-19 | 77 | 77 | 75 | 76 | 43,000 | 760 |
| 2002-04-18 | 76 | 76 | 74 | 76 | 42,000 | 760 |
| 2002-04-17 | 77 | 77 | 74 | 76 | 28,000 | 760 |
| 2002-04-16 | 76 | 77 | 74 | 76 | 52,000 | 760 |
| 2002-04-15 | 76 | 77 | 74 | 77 | 56,000 | 770 |
| 2002-04-12 | 76 | 77 | 75 | 77 | 22,000 | 770 |
| 2002-04-11 | 80 | 80 | 77 | 77 | 38,000 | 770 |
| 2002-04-10 | 78 | 80 | 76 | 80 | 49,000 | 800 |
| 2002-04-09 | 81 | 81 | 78 | 78 | 41,000 | 780 |
| 2002-04-08 | 80 | 81 | 79 | 79 | 35,000 | 790 |
| 2002-04-05 | 74 | 80 | 74 | 78 | 37,000 | 780 |
| 2002-04-04 | 74 | 78 | 74 | 75 | 39,000 | 750 |
| 2002-04-03 | 74 | 76 | 74 | 75 | 26,000 | 750 |
| 2002-04-02 | 77 | 79 | 73 | 74 | 46,000 | 740 |
| 2002-04-01 | 72 | 85 | 70 | 72 | 109,000 | 720 |
| 2002-03-29 | 76 | 78 | 74 | 74 | 37,000 | 740 |
| 2002-03-28 | 81 | 82 | 75 | 75 | 56,000 | 750 |
| 2002-03-27 | 77 | 82 | 77 | 82 | 57,000 | 820 |
| 2002-03-26 | 76 | 78 | 75 | 77 | 45,000 | 770 |
| 2002-03-25 | 79 | 80 | 75 | 76 | 46,000 | 760 |
| 2002-03-22 | 78 | 79 | 77 | 79 | 55,000 | 790 |
| 2002-03-20 | 79 | 79 | 75 | 79 | 363,000 | 790 |
| 2002-03-19 | 76 | 79 | 75 | 79 | 66,000 | 790 |
| 2002-03-18 | 76 | 76 | 74 | 74 | 42,000 | 740 |
| 2002-03-15 | 74 | 76 | 73 | 76 | 100,000 | 760 |
| 2002-03-14 | 82 | 82 | 72 | 73 | 179,000 | 730 |
| 2002-03-13 | 77 | 83 | 77 | 83 | 134,000 | 830 |
| 2002-03-12 | 80 | 80 | 76 | 76 | 49,000 | 760 |
| 2002-03-11 | 77 | 80 | 74 | 80 | 65,000 | 800 |
| 2002-03-08 | 80 | 80 | 74 | 74 | 334,000 | 740 |
| 2002-03-07 | 79 | 79 | 74 | 77 | 27,000 | 770 |
| 2002-03-06 | 79 | 80 | 75 | 77 | 116,000 | 770 |
| 2002-03-05 | 77 | 80 | 75 | 80 | 116,000 | 800 |
| 2002-03-04 | 70 | 73 | 70 | 73 | 117,000 | 730 |
| 2002-03-01 | 66 | 69 | 65 | 69 | 75,000 | 690 |
| 2002-02-28 | 66 | 68 | 63 | 63 | 75,000 | 630 |
| 2002-02-27 | 62 | 66 | 61 | 66 | 99,000 | 660 |
| 2002-02-26 | 63 | 63 | 58 | 62 | 104,000 | 620 |
| 2002-02-25 | 63 | 65 | 62 | 62 | 15,000 | 620 |
| 2002-02-22 | 65 | 65 | 62 | 65 | 585,000 | 650 |
| 2002-02-21 | 62 | 65 | 59 | 65 | 37,000 | 650 |
| 2002-02-20 | 65 | 65 | 63 | 63 | 54,000 | 630 |
| 2002-02-19 | 64 | 65 | 61 | 65 | 45,000 | 650 |
| 2002-02-18 | 62 | 65 | 62 | 65 | 15,000 | 650 |
| 2002-02-15 | 64 | 64 | 61 | 62 | 34,000 | 620 |
| 2002-02-14 | 64 | 66 | 64 | 64 | 66,000 | 640 |
| 2002-02-13 | 61 | 64 | 61 | 64 | 62,000 | 640 |
| 2002-02-12 | 60 | 61 | 57 | 61 | 84,000 | 610 |
| 2002-02-08 | 59 | 59 | 54 | 57 | 85,000 | 570 |
| 2002-02-07 | 55 | 56 | 51 | 55 | 41,000 | 550 |
| 2002-02-06 | 57 | 57 | 56 | 56 | 32,000 | 560 |
| 2002-02-05 | 61 | 61 | 57 | 58 | 32,000 | 580 |
| 2002-02-04 | 60 | 61 | 59 | 61 | 44,000 | 610 |
| 2002-02-01 | 61 | 61 | 60 | 60 | 31,000 | 600 |
| 2002-01-31 | 62 | 63 | 61 | 61 | 47,000 | 610 |
| 2002-01-30 | 61 | 62 | 61 | 62 | 38,000 | 620 |
| 2002-01-29 | 63 | 63 | 61 | 61 | 40,000 | 610 |
| 2002-01-28 | 63 | 64 | 63 | 64 | 36,000 | 640 |
| 2002-01-25 | 63 | 64 | 62 | 62 | 31,000 | 620 |
| 2002-01-24 | 60 | 66 | 60 | 64 | 44,000 | 640 |
| 2002-01-23 | 60 | 66 | 59 | 64 | 54,000 | 640 |
| 2002-01-22 | 67 | 69 | 63 | 63 | 45,000 | 630 |
| 2002-01-21 | 63 | 66 | 62 | 66 | 51,000 | 660 |
| 2002-01-18 | 62 | 63 | 60 | 63 | 77,000 | 630 |
| 2002-01-17 | 59 | 60 | 57 | 60 | 23,000 | 600 |
| 2002-01-16 | 57 | 60 | 57 | 60 | 18,000 | 600 |
| 2002-01-15 | 62 | 62 | 57 | 57 | 58,000 | 570 |
| 2002-01-11 | 65 | 65 | 61 | 63 | 138,000 | 630 |
| 2002-01-10 | 63 | 63 | 60 | 60 | 38,000 | 600 |
| 2002-01-09 | 63 | 63 | 61 | 62 | 68,000 | 620 |
| 2002-01-08 | 66 | 66 | 60 | 61 | 51,000 | 610 |
| 2002-01-07 | 63 | 63 | 62 | 62 | 21,000 | 620 |
| 2002-01-04 | 66 | 66 | 65 | 66 | 37,000 | 660 |
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
