8014 蝶理(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 111 | 112 | 106 | 110 | 537,000 | 1,100 |
| 2003-12-29 | 102 | 110 | 102 | 107 | 1,326,000 | 1,070 |
| 2003-12-26 | 95 | 100 | 94 | 99 | 611,000 | 990 |
| 2003-12-25 | 92 | 93 | 91 | 92 | 503,000 | 920 |
| 2003-12-24 | 94 | 94 | 92 | 94 | 527,000 | 940 |
| 2003-12-22 | 99 | 99 | 96 | 96 | 230,000 | 960 |
| 2003-12-19 | 100 | 101 | 99 | 99 | 186,000 | 990 |
| 2003-12-18 | 101 | 102 | 99 | 101 | 249,000 | 1,010 |
| 2003-12-17 | 105 | 105 | 103 | 103 | 211,000 | 1,030 |
| 2003-12-16 | 101 | 105 | 101 | 104 | 183,000 | 1,040 |
| 2003-12-15 | 108 | 109 | 104 | 105 | 142,000 | 1,050 |
| 2003-12-12 | 105 | 107 | 103 | 104 | 257,000 | 1,040 |
| 2003-12-11 | 102 | 103 | 101 | 103 | 128,000 | 1,030 |
| 2003-12-10 | 106 | 107 | 101 | 102 | 299,000 | 1,020 |
| 2003-12-09 | 108 | 111 | 105 | 106 | 116,000 | 1,060 |
| 2003-12-08 | 112 | 114 | 108 | 108 | 135,000 | 1,080 |
| 2003-12-05 | 111 | 114 | 111 | 112 | 142,000 | 1,120 |
| 2003-12-04 | 113 | 115 | 110 | 112 | 185,000 | 1,120 |
| 2003-12-03 | 112 | 114 | 110 | 112 | 139,000 | 1,120 |
| 2003-12-02 | 117 | 118 | 113 | 113 | 192,000 | 1,130 |
| 2003-12-01 | 106 | 116 | 106 | 115 | 238,000 | 1,150 |
| 2003-11-28 | 113 | 122 | 112 | 116 | 1,087,000 | 1,160 |
| 2003-11-27 | 109 | 110 | 107 | 109 | 128,000 | 1,090 |
| 2003-11-26 | 110 | 110 | 108 | 109 | 148,000 | 1,090 |
| 2003-11-25 | 113 | 113 | 110 | 110 | 265,000 | 1,100 |
| 2003-11-21 | 105 | 108 | 100 | 108 | 292,000 | 1,080 |
| 2003-11-20 | 104 | 107 | 102 | 103 | 286,000 | 1,030 |
| 2003-11-19 | 108 | 108 | 98 | 102 | 459,000 | 1,020 |
| 2003-11-18 | 97 | 106 | 93 | 105 | 603,000 | 1,050 |
| 2003-11-17 | 115 | 115 | 102 | 103 | 526,000 | 1,030 |
| 2003-11-14 | 120 | 120 | 117 | 119 | 179,000 | 1,190 |
| 2003-11-13 | 123 | 124 | 119 | 120 | 184,000 | 1,200 |
| 2003-11-12 | 125 | 127 | 120 | 120 | 166,000 | 1,200 |
| 2003-11-11 | 126 | 130 | 116 | 130 | 494,000 | 1,300 |
| 2003-11-10 | 130 | 132 | 128 | 129 | 116,000 | 1,290 |
| 2003-11-07 | 130 | 134 | 129 | 132 | 191,000 | 1,320 |
| 2003-11-06 | 134 | 135 | 132 | 132 | 197,000 | 1,320 |
| 2003-11-05 | 138 | 138 | 133 | 135 | 160,000 | 1,350 |
| 2003-11-04 | 138 | 139 | 136 | 137 | 177,000 | 1,370 |
| 2003-10-31 | 143 | 143 | 133 | 134 | 661,000 | 1,340 |
| 2003-10-30 | 139 | 148 | 135 | 141 | 2,301,000 | 1,410 |
| 2003-10-29 | 134 | 134 | 129 | 129 | 183,000 | 1,290 |
| 2003-10-28 | 129 | 134 | 129 | 131 | 97,000 | 1,310 |
| 2003-10-27 | 125 | 138 | 122 | 130 | 277,000 | 1,300 |
| 2003-10-24 | 133 | 136 | 128 | 128 | 360,000 | 1,280 |
| 2003-10-23 | 138 | 139 | 132 | 132 | 536,000 | 1,320 |
| 2003-10-22 | 142 | 145 | 139 | 142 | 407,000 | 1,420 |
| 2003-10-21 | 148 | 151 | 141 | 141 | 1,103,000 | 1,410 |
| 2003-10-20 | 140 | 145 | 139 | 145 | 536,000 | 1,450 |
| 2003-10-17 | 142 | 143 | 140 | 141 | 246,000 | 1,410 |
| 2003-10-16 | 140 | 143 | 139 | 143 | 421,000 | 1,430 |
| 2003-10-15 | 140 | 143 | 138 | 140 | 472,000 | 1,400 |
| 2003-10-14 | 147 | 147 | 140 | 142 | 475,000 | 1,420 |
| 2003-10-10 | 144 | 146 | 142 | 144 | 335,000 | 1,440 |
| 2003-10-09 | 143 | 145 | 140 | 144 | 533,000 | 1,440 |
| 2003-10-08 | 140 | 144 | 140 | 142 | 523,000 | 1,420 |
| 2003-10-07 | 146 | 147 | 143 | 144 | 697,000 | 1,440 |
| 2003-10-06 | 140 | 146 | 138 | 143 | 1,171,000 | 1,430 |
| 2003-10-03 | 136 | 137 | 133 | 136 | 408,000 | 1,360 |
| 2003-10-02 | 133 | 135 | 131 | 135 | 386,000 | 1,350 |
| 2003-10-01 | 134 | 134 | 130 | 130 | 458,000 | 1,300 |
| 2003-09-30 | 138 | 138 | 133 | 133 | 333,000 | 1,330 |
| 2003-09-29 | 130 | 136 | 128 | 135 | 553,000 | 1,350 |
| 2003-09-26 | 129 | 129 | 125 | 127 | 717,000 | 1,270 |
| 2003-09-25 | 133 | 137 | 128 | 129 | 641,000 | 1,290 |
| 2003-09-24 | 134 | 140 | 134 | 137 | 678,000 | 1,370 |
| 2003-09-22 | 139 | 140 | 134 | 138 | 770,000 | 1,380 |
| 2003-09-19 | 145 | 146 | 139 | 142 | 1,235,000 | 1,420 |
| 2003-09-18 | 144 | 145 | 142 | 143 | 844,000 | 1,430 |
| 2003-09-17 | 147 | 148 | 144 | 145 | 1,281,000 | 1,450 |
| 2003-09-16 | 151 | 151 | 146 | 148 | 829,000 | 1,480 |
| 2003-09-12 | 147 | 151 | 146 | 150 | 1,722,000 | 1,500 |
| 2003-09-11 | 147 | 148 | 145 | 146 | 1,388,000 | 1,460 |
| 2003-09-10 | 146 | 149 | 145 | 148 | 1,614,000 | 1,480 |
| 2003-09-09 | 146 | 152 | 143 | 148 | 4,666,000 | 1,480 |
| 2003-09-08 | 143 | 147 | 141 | 147 | 2,858,000 | 1,470 |
| 2003-09-05 | 147 | 148 | 142 | 147 | 6,771,000 | 1,470 |
| 2003-09-04 | 150 | 156 | 147 | 149 | 29,532,000 | 1,490 |
| 2003-09-03 | 124 | 137 | 117 | 136 | 7,683,000 | 1,360 |
| 2003-09-02 | 119 | 127 | 118 | 124 | 4,594,000 | 1,240 |
| 2003-09-01 | 118 | 122 | 117 | 119 | 5,940,000 | 1,190 |
| 2003-08-29 | 108 | 120 | 106 | 120 | 11,366,000 | 1,200 |
| 2003-08-28 | 105 | 110 | 102 | 104 | 2,850,000 | 1,040 |
| 2003-08-27 | 102 | 110 | 99 | 107 | 8,387,000 | 1,070 |
| 2003-08-26 | 99 | 100 | 97 | 99 | 831,000 | 990 |
| 2003-08-25 | 90 | 102 | 89 | 98 | 2,589,000 | 980 |
| 2003-08-22 | 94 | 94 | 92 | 92 | 448,000 | 920 |
| 2003-08-21 | 94 | 96 | 93 | 94 | 580,000 | 940 |
| 2003-08-20 | 89 | 99 | 88 | 96 | 3,187,000 | 960 |
| 2003-08-19 | 86 | 88 | 85 | 87 | 432,000 | 870 |
| 2003-08-18 | 85 | 85 | 84 | 84 | 227,000 | 840 |
| 2003-08-15 | 83 | 85 | 83 | 84 | 303,000 | 840 |
| 2003-08-14 | 83 | 84 | 81 | 82 | 327,000 | 820 |
| 2003-08-13 | 82 | 83 | 81 | 81 | 52,000 | 810 |
| 2003-08-12 | 80 | 84 | 80 | 81 | 171,000 | 810 |
| 2003-08-11 | 79 | 81 | 77 | 80 | 387,000 | 800 |
| 2003-08-08 | 80 | 82 | 80 | 80 | 266,000 | 800 |
| 2003-08-07 | 82 | 83 | 81 | 81 | 160,000 | 810 |
| 2003-08-06 | 81 | 84 | 80 | 82 | 319,000 | 820 |
| 2003-08-05 | 85 | 85 | 81 | 84 | 375,000 | 840 |
| 2003-08-04 | 87 | 87 | 84 | 85 | 118,000 | 850 |
| 2003-08-01 | 88 | 88 | 84 | 86 | 328,000 | 860 |
| 2003-07-31 | 87 | 89 | 83 | 86 | 499,000 | 860 |
| 2003-07-30 | 87 | 88 | 86 | 86 | 258,000 | 860 |
| 2003-07-29 | 89 | 90 | 88 | 88 | 261,000 | 880 |
| 2003-07-28 | 87 | 89 | 86 | 88 | 577,000 | 880 |
| 2003-07-25 | 89 | 89 | 86 | 87 | 366,000 | 870 |
| 2003-07-24 | 86 | 88 | 86 | 87 | 206,000 | 870 |
| 2003-07-23 | 85 | 87 | 85 | 86 | 134,000 | 860 |
| 2003-07-22 | 84 | 84 | 82 | 82 | 184,000 | 820 |
| 2003-07-18 | 82 | 86 | 82 | 85 | 556,000 | 850 |
| 2003-07-17 | 93 | 93 | 85 | 85 | 1,146,000 | 850 |
| 2003-07-16 | 101 | 101 | 93 | 95 | 633,000 | 950 |
| 2003-07-15 | 101 | 104 | 98 | 99 | 847,000 | 990 |
| 2003-07-14 | 100 | 100 | 97 | 100 | 392,000 | 1,000 |
| 2003-07-11 | 101 | 105 | 100 | 100 | 946,000 | 1,000 |
| 2003-07-10 | 100 | 108 | 100 | 104 | 5,341,000 | 1,040 |
| 2003-07-09 | 98 | 101 | 94 | 99 | 978,000 | 990 |
| 2003-07-08 | 105 | 105 | 98 | 100 | 2,230,000 | 1,000 |
| 2003-07-07 | 104 | 108 | 102 | 103 | 6,522,000 | 1,030 |
| 2003-07-04 | 91 | 101 | 90 | 100 | 11,067,000 | 1,000 |
| 2003-07-03 | 87 | 100 | 87 | 92 | 8,412,000 | 920 |
| 2003-07-02 | 88 | 88 | 86 | 87 | 404,000 | 870 |
| 2003-07-01 | 87 | 89 | 86 | 88 | 508,000 | 880 |
| 2003-06-30 | 88 | 88 | 85 | 87 | 478,000 | 870 |
| 2003-06-27 | 90 | 90 | 85 | 87 | 1,280,000 | 870 |
| 2003-06-26 | 89 | 90 | 87 | 89 | 275,000 | 890 |
| 2003-06-25 | 88 | 91 | 87 | 89 | 617,000 | 890 |
| 2003-06-24 | 91 | 91 | 87 | 87 | 839,000 | 870 |
| 2003-06-23 | 90 | 92 | 89 | 91 | 612,000 | 910 |
| 2003-06-20 | 93 | 95 | 89 | 92 | 1,548,000 | 920 |
| 2003-06-19 | 87 | 93 | 85 | 90 | 2,303,000 | 900 |
| 2003-06-18 | 89 | 89 | 83 | 84 | 1,954,000 | 840 |
| 2003-06-17 | 81 | 97 | 80 | 89 | 7,939,000 | 890 |
| 2003-06-16 | 81 | 82 | 79 | 81 | 493,000 | 810 |
| 2003-06-13 | 81 | 82 | 79 | 79 | 761,000 | 790 |
| 2003-06-12 | 85 | 87 | 80 | 81 | 3,033,000 | 810 |
| 2003-06-11 | 81 | 84 | 79 | 82 | 3,859,000 | 820 |
| 2003-06-10 | 76 | 77 | 75 | 75 | 388,000 | 750 |
| 2003-06-09 | 76 | 77 | 74 | 76 | 409,000 | 760 |
| 2003-06-06 | 75 | 75 | 74 | 75 | 236,000 | 750 |
| 2003-06-05 | 75 | 75 | 73 | 74 | 340,000 | 740 |
| 2003-06-04 | 76 | 76 | 73 | 74 | 382,000 | 740 |
| 2003-06-03 | 76 | 76 | 74 | 75 | 442,000 | 750 |
| 2003-06-02 | 76 | 77 | 75 | 77 | 226,000 | 770 |
| 2003-05-30 | 77 | 77 | 75 | 76 | 309,000 | 760 |
| 2003-05-29 | 79 | 79 | 75 | 77 | 578,000 | 770 |
| 2003-05-28 | 78 | 80 | 77 | 78 | 562,000 | 780 |
| 2003-05-27 | 76 | 80 | 76 | 76 | 1,953,000 | 760 |
| 2003-05-26 | 76 | 77 | 75 | 77 | 289,000 | 770 |
| 2003-05-23 | 77 | 78 | 75 | 75 | 561,000 | 750 |
| 2003-05-22 | 75 | 76 | 74 | 76 | 550,000 | 760 |
| 2003-05-21 | 75 | 77 | 74 | 74 | 474,000 | 740 |
| 2003-05-20 | 75 | 76 | 73 | 76 | 500,000 | 760 |
| 2003-05-19 | 73 | 77 | 73 | 76 | 445,000 | 760 |
| 2003-05-16 | 80 | 82 | 75 | 76 | 1,348,000 | 760 |
| 2003-05-15 | 75 | 81 | 74 | 81 | 1,402,000 | 810 |
| 2003-05-14 | 75 | 76 | 74 | 74 | 407,000 | 740 |
| 2003-05-13 | 76 | 77 | 73 | 75 | 673,000 | 750 |
| 2003-05-12 | 75 | 78 | 75 | 77 | 375,000 | 770 |
| 2003-05-09 | 74 | 77 | 73 | 75 | 1,126,000 | 750 |
| 2003-05-08 | 78 | 79 | 74 | 76 | 941,000 | 760 |
| 2003-05-07 | 80 | 80 | 78 | 79 | 596,000 | 790 |
| 2003-05-06 | 80 | 81 | 77 | 79 | 1,347,000 | 790 |
| 2003-05-02 | 79 | 81 | 74 | 78 | 2,238,000 | 780 |
| 2003-05-01 | 71 | 79 | 68 | 77 | 2,704,000 | 770 |
| 2003-04-30 | 73 | 78 | 71 | 73 | 2,965,000 | 730 |
| 2003-04-28 | 80 | 90 | 71 | 74 | 17,684,000 | 740 |
| 2003-04-25 | 65 | 84 | 63 | 83 | 5,866,000 | 830 |
| 2003-04-24 | 67 | 67 | 63 | 65 | 734,000 | 650 |
| 2003-04-23 | 65 | 69 | 64 | 67 | 1,143,000 | 670 |
| 2003-04-22 | 68 | 68 | 63 | 63 | 785,000 | 630 |
| 2003-04-21 | 67 | 71 | 66 | 68 | 2,381,000 | 680 |
| 2003-04-18 | 60 | 64 | 60 | 62 | 917,000 | 620 |
| 2003-04-17 | 59 | 60 | 59 | 60 | 182,000 | 600 |
| 2003-04-16 | 60 | 62 | 58 | 60 | 380,000 | 600 |
| 2003-04-15 | 60 | 63 | 60 | 60 | 736,000 | 600 |
| 2003-04-14 | 60 | 60 | 58 | 58 | 354,000 | 580 |
| 2003-04-11 | 61 | 63 | 59 | 60 | 1,062,000 | 600 |
| 2003-04-10 | 60 | 62 | 57 | 61 | 1,669,000 | 610 |
| 2003-04-09 | 66 | 67 | 60 | 62 | 1,714,000 | 620 |
| 2003-04-08 | 71 | 75 | 67 | 68 | 1,766,000 | 680 |
| 2003-04-07 | 70 | 72 | 66 | 70 | 1,872,000 | 700 |
| 2003-04-04 | 77 | 77 | 71 | 73 | 2,243,000 | 730 |
| 2003-04-03 | 71 | 77 | 69 | 77 | 4,816,000 | 770 |
| 2003-04-02 | 59 | 66 | 59 | 66 | 4,788,000 | 660 |
| 2003-04-01 | 61 | 61 | 56 | 57 | 949,000 | 570 |
| 2003-03-31 | 62 | 64 | 58 | 60 | 3,782,000 | 600 |
| 2003-03-28 | 54 | 63 | 54 | 58 | 5,925,000 | 580 |
| 2003-03-27 | 48 | 49 | 47 | 49 | 120,000 | 490 |
| 2003-03-26 | 47 | 48 | 46 | 48 | 70,000 | 480 |
| 2003-03-25 | 47 | 48 | 45 | 47 | 81,000 | 470 |
| 2003-03-24 | 49 | 49 | 47 | 48 | 76,000 | 480 |
| 2003-03-20 | 47 | 48 | 44 | 47 | 133,000 | 470 |
| 2003-03-19 | 44 | 44 | 43 | 44 | 55,000 | 440 |
| 2003-03-18 | 45 | 45 | 44 | 44 | 72,000 | 440 |
| 2003-03-17 | 45 | 45 | 42 | 42 | 117,000 | 420 |
| 2003-03-14 | 46 | 47 | 45 | 46 | 380,000 | 460 |
| 2003-03-13 | 43 | 47 | 42 | 46 | 187,000 | 460 |
| 2003-03-12 | 41 | 43 | 41 | 42 | 90,000 | 420 |
| 2003-03-11 | 43 | 45 | 42 | 43 | 119,000 | 430 |
| 2003-03-10 | 45 | 46 | 43 | 43 | 212,000 | 430 |
| 2003-03-07 | 48 | 48 | 46 | 46 | 138,000 | 460 |
| 2003-03-06 | 47 | 50 | 47 | 48 | 150,000 | 480 |
| 2003-03-05 | 47 | 48 | 47 | 47 | 99,000 | 470 |
| 2003-03-04 | 48 | 49 | 47 | 48 | 167,000 | 480 |
| 2003-03-03 | 47 | 48 | 45 | 47 | 366,000 | 470 |
| 2003-02-28 | 48 | 49 | 47 | 48 | 172,000 | 480 |
| 2003-02-27 | 49 | 49 | 48 | 48 | 181,000 | 480 |
| 2003-02-26 | 50 | 50 | 48 | 48 | 360,000 | 480 |
| 2003-02-25 | 51 | 51 | 48 | 51 | 1,672,000 | 510 |
| 2003-02-24 | 50 | 53 | 49 | 51 | 4,365,000 | 510 |
| 2003-02-21 | 48 | 48 | 45 | 45 | 380,000 | 450 |
| 2003-02-20 | 49 | 50 | 47 | 48 | 289,000 | 480 |
| 2003-02-19 | 48 | 50 | 48 | 48 | 317,000 | 480 |
| 2003-02-18 | 50 | 51 | 46 | 48 | 580,000 | 480 |
| 2003-02-17 | 48 | 51 | 48 | 50 | 1,061,000 | 500 |
| 2003-02-14 | 46 | 48 | 45 | 48 | 409,000 | 480 |
| 2003-02-13 | 47 | 48 | 45 | 47 | 485,000 | 470 |
| 2003-02-12 | 43 | 48 | 42 | 48 | 1,315,000 | 480 |
| 2003-02-10 | 43 | 43 | 41 | 43 | 194,000 | 430 |
| 2003-02-07 | 44 | 44 | 41 | 43 | 405,000 | 430 |
| 2003-02-06 | 41 | 45 | 41 | 44 | 894,000 | 440 |
| 2003-02-05 | 39 | 42 | 39 | 41 | 295,000 | 410 |
| 2003-02-04 | 40 | 41 | 40 | 41 | 144,000 | 410 |
| 2003-02-03 | 39 | 41 | 38 | 41 | 262,000 | 410 |
| 2003-01-31 | 40 | 40 | 39 | 39 | 169,000 | 390 |
| 2003-01-30 | 40 | 41 | 39 | 39 | 215,000 | 390 |
| 2003-01-29 | 41 | 42 | 40 | 40 | 228,000 | 400 |
| 2003-01-28 | 44 | 44 | 42 | 42 | 60,000 | 420 |
| 2003-01-27 | 44 | 45 | 43 | 44 | 57,000 | 440 |
| 2003-01-24 | 45 | 45 | 44 | 44 | 24,000 | 440 |
| 2003-01-23 | 46 | 46 | 44 | 44 | 60,000 | 440 |
| 2003-01-22 | 47 | 47 | 46 | 46 | 56,000 | 460 |
| 2003-01-21 | 47 | 48 | 44 | 46 | 304,000 | 460 |
| 2003-01-20 | 46 | 47 | 44 | 47 | 148,000 | 470 |
| 2003-01-17 | 43 | 45 | 43 | 45 | 25,000 | 450 |
| 2003-01-16 | 43 | 45 | 43 | 45 | 51,000 | 450 |
| 2003-01-15 | 46 | 47 | 45 | 45 | 77,000 | 450 |
| 2003-01-14 | 45 | 45 | 43 | 44 | 36,000 | 440 |
| 2003-01-10 | 45 | 49 | 43 | 43 | 456,000 | 430 |
| 2003-01-09 | 41 | 43 | 41 | 43 | 19,000 | 430 |
| 2003-01-08 | 44 | 44 | 42 | 43 | 24,000 | 430 |
| 2003-01-07 | 45 | 45 | 42 | 44 | 27,000 | 440 |
| 2003-01-06 | 43 | 45 | 43 | 45 | 53,000 | 450 |
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
