8014 蝶理(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 323 | 323 | 317 | 317 | 441,000 | 3,170 |
| 2005-12-29 | 320 | 328 | 318 | 321 | 1,982,000 | 3,210 |
| 2005-12-28 | 315 | 317 | 312 | 317 | 628,000 | 3,170 |
| 2005-12-27 | 312 | 314 | 311 | 312 | 478,000 | 3,120 |
| 2005-12-26 | 315 | 317 | 312 | 314 | 465,000 | 3,140 |
| 2005-12-22 | 315 | 316 | 310 | 314 | 702,000 | 3,140 |
| 2005-12-21 | 320 | 320 | 314 | 315 | 970,000 | 3,150 |
| 2005-12-20 | 306 | 318 | 306 | 313 | 1,171,000 | 3,130 |
| 2005-12-19 | 311 | 313 | 306 | 308 | 776,000 | 3,080 |
| 2005-12-16 | 315 | 316 | 310 | 313 | 650,000 | 3,130 |
| 2005-12-15 | 316 | 323 | 316 | 317 | 619,000 | 3,170 |
| 2005-12-14 | 324 | 330 | 315 | 320 | 999,000 | 3,200 |
| 2005-12-13 | 330 | 330 | 321 | 323 | 1,353,000 | 3,230 |
| 2005-12-12 | 314 | 326 | 312 | 325 | 2,107,000 | 3,250 |
| 2005-12-09 | 306 | 313 | 306 | 312 | 844,000 | 3,120 |
| 2005-12-08 | 315 | 315 | 302 | 306 | 1,330,000 | 3,060 |
| 2005-12-07 | 314 | 317 | 312 | 315 | 1,035,000 | 3,150 |
| 2005-12-06 | 317 | 318 | 308 | 311 | 1,693,000 | 3,110 |
| 2005-12-05 | 307 | 323 | 305 | 317 | 2,452,000 | 3,170 |
| 2005-12-02 | 307 | 309 | 301 | 305 | 2,410,000 | 3,050 |
| 2005-12-01 | 290 | 303 | 287 | 302 | 4,273,000 | 3,020 |
| 2005-11-30 | 287 | 295 | 286 | 290 | 4,959,000 | 2,900 |
| 2005-11-29 | 277 | 283 | 276 | 282 | 2,470,000 | 2,820 |
| 2005-11-28 | 277 | 277 | 274 | 276 | 929,000 | 2,760 |
| 2005-11-25 | 271 | 273 | 269 | 271 | 519,000 | 2,710 |
| 2005-11-24 | 278 | 281 | 269 | 272 | 1,824,000 | 2,720 |
| 2005-11-22 | 276 | 276 | 274 | 276 | 480,000 | 2,760 |
| 2005-11-21 | 277 | 278 | 273 | 274 | 899,000 | 2,740 |
| 2005-11-18 | 278 | 278 | 273 | 274 | 619,000 | 2,740 |
| 2005-11-17 | 273 | 277 | 272 | 276 | 907,000 | 2,760 |
| 2005-11-16 | 270 | 272 | 268 | 270 | 638,000 | 2,700 |
| 2005-11-15 | 274 | 274 | 268 | 268 | 839,000 | 2,680 |
| 2005-11-14 | 276 | 278 | 273 | 274 | 734,000 | 2,740 |
| 2005-11-11 | 272 | 276 | 271 | 274 | 632,000 | 2,740 |
| 2005-11-10 | 279 | 280 | 273 | 273 | 1,009,000 | 2,730 |
| 2005-11-09 | 279 | 286 | 276 | 277 | 3,013,000 | 2,770 |
| 2005-11-08 | 276 | 282 | 276 | 278 | 3,434,000 | 2,780 |
| 2005-11-07 | 273 | 274 | 271 | 274 | 1,276,000 | 2,740 |
| 2005-11-04 | 277 | 278 | 271 | 274 | 1,377,000 | 2,740 |
| 2005-11-02 | 269 | 274 | 266 | 274 | 1,702,000 | 2,740 |
| 2005-11-01 | 270 | 271 | 265 | 269 | 1,680,000 | 2,690 |
| 2005-10-31 | 277 | 280 | 270 | 270 | 3,290,000 | 2,700 |
| 2005-10-28 | 262 | 270 | 260 | 270 | 2,095,000 | 2,700 |
| 2005-10-27 | 266 | 266 | 262 | 264 | 584,000 | 2,640 |
| 2005-10-26 | 262 | 266 | 261 | 265 | 768,000 | 2,650 |
| 2005-10-25 | 257 | 262 | 257 | 259 | 839,000 | 2,590 |
| 2005-10-24 | 257 | 258 | 254 | 255 | 535,000 | 2,550 |
| 2005-10-21 | 250 | 253 | 247 | 253 | 590,000 | 2,530 |
| 2005-10-20 | 258 | 258 | 253 | 254 | 784,000 | 2,540 |
| 2005-10-19 | 260 | 261 | 255 | 257 | 523,000 | 2,570 |
| 2005-10-18 | 257 | 262 | 257 | 259 | 656,000 | 2,590 |
| 2005-10-17 | 266 | 266 | 259 | 259 | 905,000 | 2,590 |
| 2005-10-14 | 265 | 268 | 263 | 263 | 926,000 | 2,630 |
| 2005-10-13 | 265 | 273 | 263 | 264 | 1,954,000 | 2,640 |
| 2005-10-12 | 266 | 270 | 263 | 264 | 1,474,000 | 2,640 |
| 2005-10-11 | 261 | 263 | 260 | 263 | 790,000 | 2,630 |
| 2005-10-07 | 256 | 262 | 254 | 259 | 910,000 | 2,590 |
| 2005-10-06 | 258 | 262 | 257 | 257 | 867,000 | 2,570 |
| 2005-10-05 | 267 | 267 | 262 | 263 | 619,000 | 2,630 |
| 2005-10-04 | 268 | 269 | 266 | 269 | 508,000 | 2,690 |
| 2005-10-03 | 269 | 270 | 261 | 270 | 716,000 | 2,700 |
| 2005-09-30 | 277 | 278 | 269 | 271 | 1,092,000 | 2,710 |
| 2005-09-29 | 277 | 278 | 270 | 273 | 1,609,000 | 2,730 |
| 2005-09-28 | 262 | 280 | 261 | 274 | 5,106,000 | 2,740 |
| 2005-09-27 | 262 | 264 | 259 | 259 | 1,349,000 | 2,590 |
| 2005-09-26 | 257 | 260 | 257 | 260 | 722,000 | 2,600 |
| 2005-09-22 | 255 | 257 | 255 | 256 | 534,000 | 2,560 |
| 2005-09-21 | 265 | 265 | 258 | 259 | 1,347,000 | 2,590 |
| 2005-09-20 | 258 | 263 | 257 | 262 | 1,760,000 | 2,620 |
| 2005-09-16 | 257 | 258 | 254 | 255 | 950,000 | 2,550 |
| 2005-09-15 | 251 | 256 | 249 | 255 | 1,755,000 | 2,550 |
| 2005-09-14 | 251 | 251 | 247 | 249 | 925,000 | 2,490 |
| 2005-09-13 | 252 | 252 | 249 | 251 | 487,000 | 2,510 |
| 2005-09-12 | 251 | 252 | 248 | 250 | 864,000 | 2,500 |
| 2005-09-09 | 245 | 249 | 245 | 248 | 1,117,000 | 2,480 |
| 2005-09-08 | 252 | 252 | 246 | 248 | 1,032,000 | 2,480 |
| 2005-09-07 | 254 | 256 | 250 | 252 | 884,000 | 2,520 |
| 2005-09-06 | 255 | 258 | 250 | 250 | 1,225,000 | 2,500 |
| 2005-09-05 | 255 | 262 | 253 | 254 | 2,602,000 | 2,540 |
| 2005-09-02 | 253 | 253 | 249 | 251 | 408,000 | 2,510 |
| 2005-09-01 | 249 | 255 | 249 | 251 | 1,115,000 | 2,510 |
| 2005-08-31 | 251 | 251 | 248 | 249 | 482,000 | 2,490 |
| 2005-08-30 | 252 | 253 | 246 | 251 | 965,000 | 2,510 |
| 2005-08-29 | 255 | 256 | 248 | 249 | 808,000 | 2,490 |
| 2005-08-26 | 258 | 258 | 255 | 256 | 540,000 | 2,560 |
| 2005-08-25 | 253 | 261 | 253 | 257 | 1,227,000 | 2,570 |
| 2005-08-24 | 252 | 255 | 251 | 255 | 720,000 | 2,550 |
| 2005-08-23 | 258 | 263 | 255 | 256 | 1,881,000 | 2,560 |
| 2005-08-22 | 258 | 258 | 254 | 256 | 1,084,000 | 2,560 |
| 2005-08-19 | 258 | 259 | 252 | 258 | 2,724,000 | 2,580 |
| 2005-08-18 | 253 | 267 | 253 | 259 | 16,714,000 | 2,590 |
| 2005-08-17 | 242 | 250 | 241 | 249 | 3,551,000 | 2,490 |
| 2005-08-16 | 244 | 245 | 240 | 242 | 825,000 | 2,420 |
| 2005-08-15 | 237 | 244 | 236 | 243 | 1,895,000 | 2,430 |
| 2005-08-12 | 237 | 245 | 236 | 239 | 2,884,000 | 2,390 |
| 2005-08-11 | 236 | 237 | 235 | 236 | 918,000 | 2,360 |
| 2005-08-10 | 233 | 235 | 232 | 234 | 498,000 | 2,340 |
| 2005-08-09 | 227 | 233 | 227 | 230 | 542,000 | 2,300 |
| 2005-08-08 | 222 | 227 | 218 | 227 | 672,000 | 2,270 |
| 2005-08-05 | 231 | 232 | 226 | 227 | 864,000 | 2,270 |
| 2005-08-04 | 233 | 240 | 231 | 232 | 2,368,000 | 2,320 |
| 2005-08-03 | 232 | 234 | 231 | 232 | 619,000 | 2,320 |
| 2005-08-02 | 237 | 237 | 231 | 234 | 727,000 | 2,340 |
| 2005-08-01 | 233 | 239 | 233 | 235 | 529,000 | 2,350 |
| 2005-07-29 | 237 | 237 | 235 | 235 | 571,000 | 2,350 |
| 2005-07-28 | 237 | 238 | 234 | 237 | 815,000 | 2,370 |
| 2005-07-27 | 239 | 248 | 237 | 238 | 5,786,000 | 2,380 |
| 2005-07-26 | 234 | 236 | 232 | 236 | 561,000 | 2,360 |
| 2005-07-25 | 228 | 235 | 228 | 234 | 951,000 | 2,340 |
| 2005-07-22 | 230 | 231 | 228 | 229 | 522,000 | 2,290 |
| 2005-07-21 | 234 | 235 | 232 | 232 | 363,000 | 2,320 |
| 2005-07-20 | 233 | 235 | 232 | 234 | 561,000 | 2,340 |
| 2005-07-19 | 232 | 232 | 229 | 232 | 518,000 | 2,320 |
| 2005-07-15 | 234 | 234 | 231 | 232 | 311,000 | 2,320 |
| 2005-07-14 | 236 | 236 | 233 | 233 | 442,000 | 2,330 |
| 2005-07-13 | 233 | 237 | 231 | 235 | 878,000 | 2,350 |
| 2005-07-12 | 235 | 235 | 231 | 232 | 511,000 | 2,320 |
| 2005-07-11 | 235 | 236 | 232 | 233 | 662,000 | 2,330 |
| 2005-07-08 | 235 | 237 | 231 | 231 | 1,519,000 | 2,310 |
| 2005-07-07 | 232 | 241 | 231 | 238 | 5,839,000 | 2,380 |
| 2005-07-06 | 231 | 235 | 231 | 232 | 1,661,000 | 2,320 |
| 2005-07-05 | 224 | 231 | 224 | 229 | 1,679,000 | 2,290 |
| 2005-07-04 | 226 | 226 | 223 | 224 | 398,000 | 2,240 |
| 2005-07-01 | 222 | 225 | 222 | 224 | 299,000 | 2,240 |
| 2005-06-30 | 225 | 225 | 223 | 224 | 255,000 | 2,240 |
| 2005-06-29 | 227 | 227 | 224 | 226 | 388,000 | 2,260 |
| 2005-06-28 | 222 | 226 | 221 | 224 | 539,000 | 2,240 |
| 2005-06-27 | 223 | 224 | 220 | 221 | 505,000 | 2,210 |
| 2005-06-24 | 224 | 226 | 223 | 226 | 317,000 | 2,260 |
| 2005-06-23 | 228 | 229 | 225 | 226 | 412,000 | 2,260 |
| 2005-06-22 | 226 | 227 | 225 | 226 | 382,000 | 2,260 |
| 2005-06-21 | 229 | 229 | 226 | 228 | 354,000 | 2,280 |
| 2005-06-20 | 230 | 231 | 227 | 229 | 608,000 | 2,290 |
| 2005-06-17 | 230 | 230 | 228 | 229 | 420,000 | 2,290 |
| 2005-06-16 | 232 | 237 | 228 | 228 | 2,715,000 | 2,280 |
| 2005-06-15 | 228 | 231 | 225 | 228 | 994,000 | 2,280 |
| 2005-06-14 | 230 | 231 | 226 | 227 | 1,072,000 | 2,270 |
| 2005-06-13 | 222 | 231 | 222 | 229 | 2,160,000 | 2,290 |
| 2005-06-10 | 223 | 224 | 220 | 222 | 539,000 | 2,220 |
| 2005-06-09 | 225 | 225 | 220 | 220 | 358,000 | 2,200 |
| 2005-06-08 | 224 | 225 | 221 | 225 | 520,000 | 2,250 |
| 2005-06-07 | 223 | 226 | 221 | 223 | 578,000 | 2,230 |
| 2005-06-06 | 221 | 225 | 220 | 223 | 616,000 | 2,230 |
| 2005-06-03 | 224 | 226 | 222 | 226 | 1,256,000 | 2,260 |
| 2005-06-02 | 220 | 225 | 220 | 225 | 1,346,000 | 2,250 |
| 2005-06-01 | 217 | 220 | 216 | 219 | 637,000 | 2,190 |
| 2005-05-31 | 212 | 218 | 211 | 218 | 466,000 | 2,180 |
| 2005-05-30 | 209 | 211 | 208 | 211 | 412,000 | 2,110 |
| 2005-05-27 | 207 | 210 | 206 | 208 | 242,000 | 2,080 |
| 2005-05-26 | 204 | 208 | 203 | 206 | 342,000 | 2,060 |
| 2005-05-25 | 216 | 216 | 205 | 209 | 576,000 | 2,090 |
| 2005-05-24 | 217 | 217 | 213 | 213 | 487,000 | 2,130 |
| 2005-05-23 | 212 | 216 | 212 | 214 | 277,000 | 2,140 |
| 2005-05-20 | 211 | 215 | 211 | 211 | 427,000 | 2,110 |
| 2005-05-19 | 212 | 216 | 210 | 215 | 473,000 | 2,150 |
| 2005-05-18 | 207 | 209 | 205 | 207 | 324,000 | 2,070 |
| 2005-05-17 | 217 | 217 | 204 | 204 | 692,000 | 2,040 |
| 2005-05-16 | 220 | 221 | 210 | 213 | 565,000 | 2,130 |
| 2005-05-13 | 221 | 223 | 220 | 221 | 652,000 | 2,210 |
| 2005-05-12 | 225 | 225 | 221 | 223 | 748,000 | 2,230 |
| 2005-05-11 | 220 | 228 | 219 | 224 | 2,351,000 | 2,240 |
| 2005-05-10 | 218 | 224 | 217 | 221 | 2,082,000 | 2,210 |
| 2005-05-09 | 219 | 219 | 216 | 217 | 371,000 | 2,170 |
| 2005-05-06 | 215 | 218 | 214 | 218 | 872,000 | 2,180 |
| 2005-05-02 | 217 | 218 | 211 | 214 | 1,169,000 | 2,140 |
| 2005-04-28 | 220 | 223 | 212 | 212 | 3,091,000 | 2,120 |
| 2005-04-27 | 213 | 223 | 210 | 220 | 3,464,000 | 2,200 |
| 2005-04-26 | 208 | 219 | 208 | 215 | 3,015,000 | 2,150 |
| 2005-04-25 | 206 | 212 | 204 | 207 | 978,000 | 2,070 |
| 2005-04-22 | 208 | 208 | 203 | 204 | 548,000 | 2,040 |
| 2005-04-21 | 196 | 200 | 194 | 198 | 664,000 | 1,980 |
| 2005-04-20 | 209 | 209 | 201 | 202 | 942,000 | 2,020 |
| 2005-04-19 | 195 | 201 | 193 | 199 | 1,025,000 | 1,990 |
| 2005-04-18 | 193 | 197 | 188 | 192 | 1,382,000 | 1,920 |
| 2005-04-15 | 203 | 205 | 202 | 202 | 363,000 | 2,020 |
| 2005-04-14 | 205 | 209 | 204 | 207 | 587,000 | 2,070 |
| 2005-04-13 | 213 | 213 | 209 | 211 | 460,000 | 2,110 |
| 2005-04-12 | 212 | 213 | 209 | 211 | 699,000 | 2,110 |
| 2005-04-11 | 218 | 218 | 213 | 214 | 530,000 | 2,140 |
| 2005-04-08 | 219 | 219 | 218 | 218 | 298,000 | 2,180 |
| 2005-04-07 | 219 | 219 | 215 | 216 | 574,000 | 2,160 |
| 2005-04-06 | 220 | 220 | 217 | 217 | 670,000 | 2,170 |
| 2005-04-05 | 213 | 219 | 213 | 218 | 1,382,000 | 2,180 |
| 2005-04-04 | 214 | 216 | 212 | 214 | 654,000 | 2,140 |
| 2005-04-01 | 214 | 215 | 211 | 214 | 527,000 | 2,140 |
| 2005-03-31 | 212 | 213 | 211 | 212 | 496,000 | 2,120 |
| 2005-03-30 | 213 | 214 | 207 | 209 | 947,000 | 2,090 |
| 2005-03-29 | 223 | 223 | 213 | 215 | 1,019,000 | 2,150 |
| 2005-03-28 | 217 | 224 | 217 | 220 | 947,000 | 2,200 |
| 2005-03-25 | 231 | 231 | 218 | 218 | 1,981,000 | 2,180 |
| 2005-03-24 | 233 | 233 | 229 | 230 | 555,000 | 2,300 |
| 2005-03-23 | 234 | 236 | 229 | 232 | 1,803,000 | 2,320 |
| 2005-03-22 | 227 | 237 | 225 | 236 | 3,911,000 | 2,360 |
| 2005-03-18 | 225 | 228 | 224 | 227 | 1,046,000 | 2,270 |
| 2005-03-17 | 228 | 230 | 226 | 227 | 1,333,000 | 2,270 |
| 2005-03-16 | 225 | 231 | 222 | 231 | 1,903,000 | 2,310 |
| 2005-03-15 | 227 | 229 | 223 | 225 | 907,000 | 2,250 |
| 2005-03-14 | 230 | 231 | 226 | 227 | 1,084,000 | 2,270 |
| 2005-03-11 | 227 | 229 | 225 | 228 | 1,363,000 | 2,280 |
| 2005-03-10 | 223 | 228 | 223 | 225 | 1,121,000 | 2,250 |
| 2005-03-09 | 223 | 226 | 221 | 224 | 1,282,000 | 2,240 |
| 2005-03-08 | 228 | 228 | 222 | 225 | 1,371,000 | 2,250 |
| 2005-03-07 | 233 | 235 | 228 | 229 | 1,684,000 | 2,290 |
| 2005-03-04 | 229 | 233 | 227 | 232 | 1,566,000 | 2,320 |
| 2005-03-03 | 232 | 234 | 228 | 230 | 1,352,000 | 2,300 |
| 2005-03-02 | 239 | 240 | 228 | 230 | 3,601,000 | 2,300 |
| 2005-03-01 | 223 | 235 | 223 | 235 | 9,717,000 | 2,350 |
| 2005-02-28 | 217 | 223 | 216 | 221 | 2,880,000 | 2,210 |
| 2005-02-25 | 218 | 220 | 215 | 216 | 1,587,000 | 2,160 |
| 2005-02-24 | 215 | 220 | 214 | 217 | 1,673,000 | 2,170 |
| 2005-02-23 | 215 | 216 | 212 | 213 | 1,886,000 | 2,130 |
| 2005-02-22 | 214 | 222 | 213 | 217 | 8,435,000 | 2,170 |
| 2005-02-21 | 214 | 216 | 213 | 214 | 1,429,000 | 2,140 |
| 2005-02-18 | 209 | 213 | 208 | 212 | 1,603,000 | 2,120 |
| 2005-02-17 | 213 | 214 | 209 | 210 | 2,510,000 | 2,100 |
| 2005-02-16 | 209 | 217 | 209 | 215 | 5,648,000 | 2,150 |
| 2005-02-15 | 211 | 212 | 209 | 209 | 1,279,000 | 2,090 |
| 2005-02-14 | 214 | 215 | 211 | 212 | 2,522,000 | 2,120 |
| 2005-02-10 | 213 | 214 | 211 | 211 | 2,393,000 | 2,110 |
| 2005-02-09 | 210 | 216 | 205 | 211 | 13,301,000 | 2,110 |
| 2005-02-08 | 222 | 224 | 208 | 211 | 37,356,000 | 2,110 |
| 2005-02-07 | 199 | 244 | 199 | 230 | 135,510,000 | 2,300 |
| 2005-02-04 | 195 | 196 | 191 | 194 | 703,000 | 1,940 |
| 2005-02-03 | 196 | 198 | 193 | 195 | 2,051,000 | 1,950 |
| 2005-02-02 | 191 | 195 | 190 | 195 | 1,798,000 | 1,950 |
| 2005-02-01 | 191 | 192 | 190 | 190 | 523,000 | 1,900 |
| 2005-01-31 | 188 | 194 | 186 | 192 | 2,412,000 | 1,920 |
| 2005-01-28 | 187 | 189 | 186 | 186 | 565,000 | 1,860 |
| 2005-01-27 | 189 | 190 | 187 | 187 | 715,000 | 1,870 |
| 2005-01-26 | 187 | 190 | 186 | 189 | 1,171,000 | 1,890 |
| 2005-01-25 | 186 | 187 | 185 | 186 | 414,000 | 1,860 |
| 2005-01-24 | 187 | 189 | 185 | 187 | 552,000 | 1,870 |
| 2005-01-21 | 184 | 187 | 183 | 183 | 893,000 | 1,830 |
| 2005-01-20 | 189 | 189 | 185 | 187 | 1,165,000 | 1,870 |
| 2005-01-19 | 189 | 193 | 187 | 191 | 1,919,000 | 1,910 |
| 2005-01-18 | 190 | 190 | 185 | 187 | 1,888,000 | 1,870 |
| 2005-01-17 | 185 | 193 | 184 | 189 | 4,156,000 | 1,890 |
| 2005-01-14 | 182 | 184 | 180 | 184 | 863,000 | 1,840 |
| 2005-01-13 | 184 | 185 | 182 | 183 | 699,000 | 1,830 |
| 2005-01-12 | 187 | 188 | 183 | 184 | 1,061,000 | 1,840 |
| 2005-01-11 | 184 | 189 | 182 | 185 | 2,948,000 | 1,850 |
| 2005-01-07 | 183 | 184 | 179 | 181 | 1,084,000 | 1,810 |
| 2005-01-06 | 183 | 184 | 181 | 182 | 849,000 | 1,820 |
| 2005-01-05 | 177 | 184 | 176 | 184 | 1,985,000 | 1,840 |
| 2005-01-04 | 176 | 179 | 176 | 178 | 688,000 | 1,780 |
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
