8014 蝶理(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 180 | 180 | 178 | 179 | 353,000 | 1,790 |
| 2004-12-29 | 185 | 185 | 177 | 180 | 1,620,000 | 1,800 |
| 2004-12-28 | 187 | 196 | 180 | 181 | 6,415,000 | 1,810 |
| 2004-12-27 | 172 | 181 | 171 | 178 | 3,922,000 | 1,780 |
| 2004-12-24 | 172 | 172 | 168 | 171 | 551,000 | 1,710 |
| 2004-12-22 | 169 | 172 | 167 | 171 | 578,000 | 1,710 |
| 2004-12-21 | 170 | 171 | 167 | 167 | 497,000 | 1,670 |
| 2004-12-20 | 169 | 170 | 168 | 170 | 243,000 | 1,700 |
| 2004-12-17 | 168 | 170 | 167 | 168 | 280,000 | 1,680 |
| 2004-12-16 | 169 | 169 | 166 | 168 | 518,000 | 1,680 |
| 2004-12-15 | 169 | 173 | 168 | 168 | 985,000 | 1,680 |
| 2004-12-14 | 167 | 168 | 165 | 168 | 458,000 | 1,680 |
| 2004-12-13 | 167 | 170 | 167 | 167 | 414,000 | 1,670 |
| 2004-12-10 | 167 | 169 | 166 | 167 | 685,000 | 1,670 |
| 2004-12-09 | 171 | 171 | 167 | 167 | 1,004,000 | 1,670 |
| 2004-12-08 | 173 | 174 | 170 | 170 | 1,098,000 | 1,700 |
| 2004-12-07 | 171 | 178 | 171 | 174 | 1,728,000 | 1,740 |
| 2004-12-06 | 173 | 173 | 171 | 171 | 876,000 | 1,710 |
| 2004-12-03 | 174 | 175 | 172 | 172 | 1,607,000 | 1,720 |
| 2004-12-02 | 173 | 176 | 171 | 175 | 4,571,000 | 1,750 |
| 2004-12-01 | 164 | 176 | 164 | 172 | 19,378,000 | 1,720 |
| 2004-11-30 | 170 | 171 | 161 | 161 | 5,937,000 | 1,610 |
| 2004-11-29 | 173 | 174 | 167 | 168 | 1,943,000 | 1,680 |
| 2004-11-26 | 180 | 181 | 172 | 174 | 1,082,000 | 1,740 |
| 2004-11-25 | 183 | 184 | 181 | 181 | 517,000 | 1,810 |
| 2004-11-24 | 179 | 187 | 179 | 186 | 864,000 | 1,860 |
| 2004-11-22 | 182 | 182 | 177 | 180 | 860,000 | 1,800 |
| 2004-11-19 | 185 | 187 | 184 | 184 | 822,000 | 1,840 |
| 2004-11-18 | 188 | 190 | 185 | 186 | 918,000 | 1,860 |
| 2004-11-17 | 187 | 189 | 187 | 189 | 620,000 | 1,890 |
| 2004-11-16 | 189 | 192 | 187 | 187 | 1,449,000 | 1,870 |
| 2004-11-15 | 188 | 189 | 185 | 189 | 1,452,000 | 1,890 |
| 2004-11-12 | 186 | 189 | 184 | 189 | 2,106,000 | 1,890 |
| 2004-11-11 | 190 | 190 | 185 | 185 | 4,145,000 | 1,850 |
| 2004-11-10 | 195 | 197 | 187 | 191 | 16,566,000 | 1,910 |
| 2004-11-09 | 177 | 196 | 177 | 194 | 47,165,000 | 1,940 |
| 2004-11-08 | 180 | 181 | 173 | 173 | 798,000 | 1,730 |
| 2004-11-05 | 175 | 176 | 172 | 176 | 670,000 | 1,760 |
| 2004-11-04 | 171 | 176 | 170 | 171 | 1,102,000 | 1,710 |
| 2004-11-02 | 166 | 169 | 164 | 167 | 741,000 | 1,670 |
| 2004-11-01 | 171 | 171 | 165 | 165 | 965,000 | 1,650 |
| 2004-10-29 | 174 | 174 | 170 | 171 | 467,000 | 1,710 |
| 2004-10-28 | 173 | 176 | 172 | 174 | 721,000 | 1,740 |
| 2004-10-27 | 176 | 178 | 171 | 171 | 650,000 | 1,710 |
| 2004-10-26 | 174 | 177 | 173 | 175 | 778,000 | 1,750 |
| 2004-10-25 | 175 | 177 | 173 | 174 | 759,000 | 1,740 |
| 2004-10-22 | 184 | 184 | 179 | 180 | 634,000 | 1,800 |
| 2004-10-21 | 184 | 191 | 178 | 179 | 2,146,000 | 1,790 |
| 2004-10-20 | 186 | 190 | 181 | 182 | 1,095,000 | 1,820 |
| 2004-10-19 | 187 | 193 | 184 | 189 | 1,475,000 | 1,890 |
| 2004-10-18 | 190 | 191 | 184 | 184 | 804,000 | 1,840 |
| 2004-10-15 | 187 | 189 | 182 | 188 | 1,590,000 | 1,880 |
| 2004-10-14 | 195 | 195 | 190 | 190 | 2,010,000 | 1,900 |
| 2004-10-13 | 193 | 207 | 192 | 194 | 7,384,000 | 1,940 |
| 2004-10-12 | 196 | 196 | 190 | 192 | 1,334,000 | 1,920 |
| 2004-10-08 | 187 | 195 | 186 | 192 | 3,611,000 | 1,920 |
| 2004-10-07 | 196 | 202 | 191 | 191 | 5,344,000 | 1,910 |
| 2004-10-06 | 205 | 208 | 192 | 196 | 13,675,000 | 1,960 |
| 2004-10-05 | 241 | 250 | 196 | 200 | 71,183,000 | 2,000 |
| 2004-10-04 | 162 | 207 | 162 | 207 | 63,744,000 | 2,070 |
| 2004-10-01 | 155 | 159 | 155 | 157 | 551,000 | 1,570 |
| 2004-09-30 | 155 | 156 | 153 | 154 | 240,000 | 1,540 |
| 2004-09-29 | 159 | 159 | 153 | 154 | 424,000 | 1,540 |
| 2004-09-28 | 153 | 157 | 151 | 155 | 321,000 | 1,550 |
| 2004-09-27 | 153 | 153 | 151 | 152 | 432,000 | 1,520 |
| 2004-09-24 | 155 | 156 | 153 | 154 | 449,000 | 1,540 |
| 2004-09-22 | 154 | 159 | 153 | 158 | 792,000 | 1,580 |
| 2004-09-21 | 161 | 161 | 155 | 155 | 549,000 | 1,550 |
| 2004-09-17 | 165 | 165 | 160 | 161 | 516,000 | 1,610 |
| 2004-09-16 | 164 | 166 | 162 | 163 | 459,000 | 1,630 |
| 2004-09-15 | 169 | 169 | 165 | 167 | 725,000 | 1,670 |
| 2004-09-14 | 170 | 170 | 168 | 169 | 619,000 | 1,690 |
| 2004-09-13 | 170 | 171 | 168 | 171 | 597,000 | 1,710 |
| 2004-09-10 | 170 | 171 | 166 | 168 | 1,979,000 | 1,680 |
| 2004-09-09 | 175 | 181 | 172 | 172 | 7,813,000 | 1,720 |
| 2004-09-08 | 174 | 175 | 172 | 173 | 711,000 | 1,730 |
| 2004-09-07 | 174 | 178 | 171 | 173 | 2,407,000 | 1,730 |
| 2004-09-06 | 171 | 176 | 171 | 176 | 1,106,000 | 1,760 |
| 2004-09-03 | 174 | 176 | 171 | 171 | 1,172,000 | 1,710 |
| 2004-09-02 | 170 | 175 | 170 | 172 | 1,163,000 | 1,720 |
| 2004-09-01 | 171 | 171 | 168 | 170 | 540,000 | 1,700 |
| 2004-08-31 | 172 | 173 | 168 | 171 | 486,000 | 1,710 |
| 2004-08-30 | 173 | 177 | 171 | 174 | 990,000 | 1,740 |
| 2004-08-27 | 173 | 173 | 171 | 173 | 308,000 | 1,730 |
| 2004-08-26 | 174 | 175 | 171 | 173 | 560,000 | 1,730 |
| 2004-08-25 | 171 | 173 | 170 | 172 | 294,000 | 1,720 |
| 2004-08-24 | 170 | 172 | 168 | 172 | 350,000 | 1,720 |
| 2004-08-23 | 171 | 171 | 169 | 170 | 327,000 | 1,700 |
| 2004-08-20 | 172 | 172 | 169 | 171 | 338,000 | 1,710 |
| 2004-08-19 | 173 | 173 | 170 | 170 | 471,000 | 1,700 |
| 2004-08-18 | 167 | 172 | 165 | 172 | 573,000 | 1,720 |
| 2004-08-17 | 171 | 171 | 165 | 167 | 339,000 | 1,670 |
| 2004-08-16 | 174 | 174 | 168 | 170 | 398,000 | 1,700 |
| 2004-08-13 | 173 | 175 | 172 | 173 | 465,000 | 1,730 |
| 2004-08-12 | 174 | 177 | 174 | 176 | 502,000 | 1,760 |
| 2004-08-11 | 177 | 177 | 174 | 176 | 747,000 | 1,760 |
| 2004-08-10 | 170 | 175 | 169 | 174 | 1,199,000 | 1,740 |
| 2004-08-09 | 175 | 177 | 164 | 168 | 3,174,000 | 1,680 |
| 2004-08-06 | 174 | 181 | 172 | 180 | 3,155,000 | 1,800 |
| 2004-08-05 | 172 | 180 | 172 | 177 | 3,327,000 | 1,770 |
| 2004-08-04 | 172 | 174 | 166 | 174 | 1,928,000 | 1,740 |
| 2004-08-03 | 173 | 176 | 168 | 173 | 2,195,000 | 1,730 |
| 2004-08-02 | 165 | 171 | 163 | 170 | 978,000 | 1,700 |
| 2004-07-30 | 165 | 167 | 164 | 167 | 811,000 | 1,670 |
| 2004-07-29 | 162 | 165 | 160 | 164 | 1,005,000 | 1,640 |
| 2004-07-28 | 160 | 162 | 154 | 161 | 1,334,000 | 1,610 |
| 2004-07-27 | 165 | 165 | 157 | 159 | 1,296,000 | 1,590 |
| 2004-07-26 | 165 | 166 | 161 | 162 | 1,827,000 | 1,620 |
| 2004-07-23 | 174 | 180 | 161 | 161 | 9,256,000 | 1,610 |
| 2004-07-22 | 161 | 164 | 160 | 164 | 501,000 | 1,640 |
| 2004-07-21 | 165 | 166 | 162 | 163 | 790,000 | 1,630 |
| 2004-07-20 | 166 | 166 | 162 | 162 | 485,000 | 1,620 |
| 2004-07-16 | 164 | 168 | 162 | 167 | 1,047,000 | 1,670 |
| 2004-07-15 | 161 | 166 | 159 | 164 | 1,032,000 | 1,640 |
| 2004-07-14 | 171 | 171 | 163 | 163 | 1,338,000 | 1,630 |
| 2004-07-13 | 169 | 172 | 168 | 170 | 1,565,000 | 1,700 |
| 2004-07-12 | 168 | 171 | 166 | 167 | 2,874,000 | 1,670 |
| 2004-07-09 | 159 | 164 | 158 | 161 | 2,999,000 | 1,610 |
| 2004-07-08 | 155 | 159 | 154 | 158 | 2,588,000 | 1,580 |
| 2004-07-07 | 151 | 153 | 149 | 153 | 389,000 | 1,530 |
| 2004-07-06 | 149 | 154 | 149 | 152 | 553,000 | 1,520 |
| 2004-07-05 | 152 | 152 | 149 | 150 | 500,000 | 1,500 |
| 2004-07-02 | 155 | 155 | 152 | 154 | 522,000 | 1,540 |
| 2004-07-01 | 159 | 159 | 156 | 157 | 682,000 | 1,570 |
| 2004-06-30 | 157 | 159 | 156 | 158 | 965,000 | 1,580 |
| 2004-06-29 | 156 | 158 | 155 | 156 | 865,000 | 1,560 |
| 2004-06-28 | 153 | 157 | 151 | 157 | 1,270,000 | 1,570 |
| 2004-06-25 | 150 | 152 | 150 | 151 | 256,000 | 1,510 |
| 2004-06-24 | 150 | 151 | 148 | 151 | 246,000 | 1,510 |
| 2004-06-23 | 151 | 153 | 147 | 148 | 456,000 | 1,480 |
| 2004-06-22 | 153 | 153 | 150 | 151 | 790,000 | 1,510 |
| 2004-06-21 | 155 | 157 | 154 | 154 | 1,043,000 | 1,540 |
| 2004-06-18 | 156 | 157 | 151 | 154 | 1,711,000 | 1,540 |
| 2004-06-17 | 155 | 156 | 153 | 155 | 1,002,000 | 1,550 |
| 2004-06-16 | 156 | 157 | 153 | 154 | 1,048,000 | 1,540 |
| 2004-06-15 | 157 | 160 | 154 | 155 | 3,538,000 | 1,550 |
| 2004-06-14 | 150 | 156 | 149 | 156 | 4,275,000 | 1,560 |
| 2004-06-11 | 145 | 150 | 145 | 147 | 1,828,000 | 1,470 |
| 2004-06-10 | 144 | 146 | 142 | 146 | 829,000 | 1,460 |
| 2004-06-09 | 146 | 147 | 143 | 145 | 544,000 | 1,450 |
| 2004-06-08 | 148 | 149 | 145 | 145 | 1,085,000 | 1,450 |
| 2004-06-07 | 140 | 154 | 140 | 145 | 4,751,000 | 1,450 |
| 2004-06-04 | 139 | 140 | 138 | 139 | 228,000 | 1,390 |
| 2004-06-03 | 143 | 145 | 138 | 139 | 759,000 | 1,390 |
| 2004-06-02 | 144 | 144 | 141 | 142 | 349,000 | 1,420 |
| 2004-06-01 | 140 | 145 | 139 | 145 | 753,000 | 1,450 |
| 2004-05-31 | 142 | 143 | 138 | 140 | 461,000 | 1,400 |
| 2004-05-28 | 143 | 143 | 141 | 142 | 360,000 | 1,420 |
| 2004-05-27 | 145 | 146 | 140 | 142 | 609,000 | 1,420 |
| 2004-05-26 | 146 | 148 | 143 | 144 | 774,000 | 1,440 |
| 2004-05-25 | 145 | 147 | 141 | 142 | 730,000 | 1,420 |
| 2004-05-24 | 146 | 149 | 144 | 144 | 1,428,000 | 1,440 |
| 2004-05-21 | 137 | 144 | 136 | 142 | 2,020,000 | 1,420 |
| 2004-05-20 | 129 | 144 | 129 | 135 | 1,940,000 | 1,350 |
| 2004-05-19 | 128 | 134 | 128 | 133 | 587,000 | 1,330 |
| 2004-05-18 | 117 | 129 | 117 | 127 | 618,000 | 1,270 |
| 2004-05-17 | 132 | 132 | 118 | 120 | 552,000 | 1,200 |
| 2004-05-14 | 135 | 136 | 131 | 132 | 535,000 | 1,320 |
| 2004-05-13 | 144 | 144 | 135 | 136 | 657,000 | 1,360 |
| 2004-05-12 | 134 | 142 | 133 | 139 | 983,000 | 1,390 |
| 2004-05-11 | 125 | 133 | 122 | 127 | 1,216,000 | 1,270 |
| 2004-05-10 | 141 | 143 | 126 | 126 | 1,297,000 | 1,260 |
| 2004-05-07 | 149 | 150 | 145 | 149 | 720,000 | 1,490 |
| 2004-05-06 | 165 | 165 | 154 | 154 | 371,000 | 1,540 |
| 2004-04-30 | 167 | 167 | 161 | 163 | 535,000 | 1,630 |
| 2004-04-28 | 167 | 169 | 166 | 168 | 225,000 | 1,680 |
| 2004-04-27 | 166 | 167 | 165 | 165 | 313,000 | 1,650 |
| 2004-04-26 | 170 | 171 | 164 | 169 | 379,000 | 1,690 |
| 2004-04-23 | 175 | 176 | 170 | 170 | 461,000 | 1,700 |
| 2004-04-22 | 174 | 179 | 172 | 175 | 1,010,000 | 1,750 |
| 2004-04-21 | 167 | 170 | 167 | 169 | 421,000 | 1,690 |
| 2004-04-20 | 173 | 175 | 165 | 171 | 1,073,000 | 1,710 |
| 2004-04-19 | 175 | 177 | 171 | 173 | 905,000 | 1,730 |
| 2004-04-16 | 181 | 182 | 177 | 180 | 1,086,000 | 1,800 |
| 2004-04-15 | 188 | 189 | 178 | 181 | 2,281,000 | 1,810 |
| 2004-04-14 | 175 | 192 | 174 | 189 | 5,059,000 | 1,890 |
| 2004-04-13 | 180 | 183 | 177 | 180 | 3,083,000 | 1,800 |
| 2004-04-12 | 174 | 179 | 174 | 177 | 1,302,000 | 1,770 |
| 2004-04-09 | 176 | 179 | 169 | 170 | 1,827,000 | 1,700 |
| 2004-04-08 | 173 | 182 | 171 | 180 | 2,761,000 | 1,800 |
| 2004-04-07 | 175 | 179 | 173 | 177 | 2,211,000 | 1,770 |
| 2004-04-06 | 187 | 187 | 168 | 178 | 11,701,000 | 1,780 |
| 2004-04-05 | 154 | 173 | 154 | 173 | 14,498,000 | 1,730 |
| 2004-04-02 | 149 | 151 | 146 | 147 | 5,018,000 | 1,470 |
| 2004-04-01 | 140 | 148 | 139 | 145 | 5,387,000 | 1,450 |
| 2004-03-31 | 140 | 141 | 135 | 139 | 565,000 | 1,390 |
| 2004-03-30 | 143 | 143 | 139 | 140 | 653,000 | 1,400 |
| 2004-03-29 | 137 | 145 | 137 | 142 | 1,649,000 | 1,420 |
| 2004-03-26 | 137 | 139 | 135 | 136 | 631,000 | 1,360 |
| 2004-03-25 | 140 | 140 | 135 | 136 | 1,321,000 | 1,360 |
| 2004-03-24 | 137 | 141 | 136 | 137 | 4,625,000 | 1,370 |
| 2004-03-23 | 128 | 135 | 126 | 135 | 985,000 | 1,350 |
| 2004-03-22 | 130 | 130 | 128 | 128 | 542,000 | 1,280 |
| 2004-03-19 | 131 | 131 | 128 | 129 | 553,000 | 1,290 |
| 2004-03-18 | 133 | 135 | 129 | 130 | 1,474,000 | 1,300 |
| 2004-03-17 | 132 | 133 | 127 | 129 | 1,532,000 | 1,290 |
| 2004-03-16 | 128 | 133 | 127 | 130 | 1,769,000 | 1,300 |
| 2004-03-15 | 126 | 128 | 124 | 128 | 1,016,000 | 1,280 |
| 2004-03-12 | 124 | 125 | 122 | 123 | 857,000 | 1,230 |
| 2004-03-11 | 125 | 128 | 122 | 127 | 910,000 | 1,270 |
| 2004-03-10 | 127 | 127 | 124 | 124 | 349,000 | 1,240 |
| 2004-03-09 | 127 | 128 | 126 | 127 | 471,000 | 1,270 |
| 2004-03-08 | 127 | 130 | 127 | 128 | 477,000 | 1,280 |
| 2004-03-05 | 130 | 130 | 125 | 128 | 827,000 | 1,280 |
| 2004-03-04 | 123 | 131 | 123 | 128 | 3,070,000 | 1,280 |
| 2004-03-03 | 122 | 126 | 120 | 123 | 1,019,000 | 1,230 |
| 2004-03-02 | 122 | 124 | 120 | 123 | 1,024,000 | 1,230 |
| 2004-03-01 | 117 | 121 | 117 | 119 | 648,000 | 1,190 |
| 2004-02-27 | 117 | 118 | 115 | 117 | 282,000 | 1,170 |
| 2004-02-26 | 115 | 117 | 113 | 117 | 202,000 | 1,170 |
| 2004-02-25 | 113 | 114 | 113 | 113 | 121,000 | 1,130 |
| 2004-02-24 | 116 | 117 | 113 | 113 | 214,000 | 1,130 |
| 2004-02-23 | 116 | 118 | 116 | 116 | 97,000 | 1,160 |
| 2004-02-20 | 118 | 119 | 116 | 116 | 96,000 | 1,160 |
| 2004-02-19 | 116 | 119 | 116 | 117 | 151,000 | 1,170 |
| 2004-02-18 | 118 | 120 | 117 | 117 | 166,000 | 1,170 |
| 2004-02-17 | 117 | 118 | 116 | 118 | 61,000 | 1,180 |
| 2004-02-16 | 116 | 118 | 115 | 116 | 124,000 | 1,160 |
| 2004-02-13 | 115 | 117 | 114 | 115 | 118,000 | 1,150 |
| 2004-02-12 | 118 | 118 | 113 | 116 | 110,000 | 1,160 |
| 2004-02-10 | 115 | 118 | 114 | 116 | 191,000 | 1,160 |
| 2004-02-09 | 117 | 118 | 115 | 115 | 69,000 | 1,150 |
| 2004-02-06 | 115 | 117 | 115 | 116 | 170,000 | 1,160 |
| 2004-02-05 | 112 | 119 | 112 | 119 | 336,000 | 1,190 |
| 2004-02-04 | 118 | 119 | 114 | 114 | 180,000 | 1,140 |
| 2004-02-03 | 120 | 120 | 116 | 117 | 92,000 | 1,170 |
| 2004-02-02 | 120 | 121 | 118 | 120 | 160,000 | 1,200 |
| 2004-01-30 | 116 | 122 | 116 | 122 | 166,000 | 1,220 |
| 2004-01-29 | 118 | 121 | 116 | 117 | 252,000 | 1,170 |
| 2004-01-28 | 121 | 122 | 119 | 121 | 217,000 | 1,210 |
| 2004-01-27 | 121 | 123 | 120 | 123 | 219,000 | 1,230 |
| 2004-01-26 | 124 | 124 | 121 | 121 | 134,000 | 1,210 |
| 2004-01-23 | 125 | 125 | 121 | 123 | 267,000 | 1,230 |
| 2004-01-22 | 124 | 126 | 121 | 123 | 415,000 | 1,230 |
| 2004-01-21 | 120 | 127 | 108 | 122 | 1,216,000 | 1,220 |
| 2004-01-20 | 121 | 122 | 119 | 121 | 421,000 | 1,210 |
| 2004-01-19 | 121 | 121 | 118 | 118 | 285,000 | 1,180 |
| 2004-01-16 | 118 | 120 | 117 | 118 | 166,000 | 1,180 |
| 2004-01-15 | 119 | 121 | 118 | 118 | 366,000 | 1,180 |
| 2004-01-14 | 118 | 118 | 115 | 117 | 245,000 | 1,170 |
| 2004-01-13 | 122 | 122 | 118 | 118 | 386,000 | 1,180 |
| 2004-01-09 | 117 | 123 | 116 | 118 | 1,111,000 | 1,180 |
| 2004-01-08 | 110 | 116 | 110 | 113 | 664,000 | 1,130 |
| 2004-01-07 | 112 | 112 | 108 | 109 | 327,000 | 1,090 |
| 2004-01-06 | 113 | 114 | 111 | 112 | 307,000 | 1,120 |
| 2004-01-05 | 111 | 111 | 110 | 111 | 208,000 | 1,110 |
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
