8014 蝶理(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 193 | 195 | 193 | 194 | 153,000 | 1,940 |
| 2006-12-28 | 194 | 195 | 192 | 194 | 331,000 | 1,940 |
| 2006-12-27 | 193 | 195 | 192 | 193 | 261,000 | 1,930 |
| 2006-12-26 | 187 | 192 | 187 | 192 | 447,000 | 1,920 |
| 2006-12-25 | 193 | 194 | 189 | 190 | 503,000 | 1,900 |
| 2006-12-22 | 198 | 198 | 195 | 196 | 387,000 | 1,960 |
| 2006-12-21 | 199 | 200 | 196 | 198 | 297,000 | 1,980 |
| 2006-12-20 | 198 | 201 | 197 | 199 | 562,000 | 1,990 |
| 2006-12-19 | 203 | 203 | 195 | 196 | 598,000 | 1,960 |
| 2006-12-18 | 203 | 206 | 203 | 204 | 431,000 | 2,040 |
| 2006-12-15 | 199 | 202 | 199 | 200 | 323,000 | 2,000 |
| 2006-12-14 | 201 | 201 | 199 | 199 | 220,000 | 1,990 |
| 2006-12-13 | 202 | 202 | 200 | 201 | 280,000 | 2,010 |
| 2006-12-12 | 199 | 202 | 199 | 200 | 369,000 | 2,000 |
| 2006-12-11 | 201 | 203 | 198 | 200 | 320,000 | 2,000 |
| 2006-12-08 | 199 | 203 | 199 | 201 | 638,000 | 2,010 |
| 2006-12-07 | 197 | 199 | 197 | 199 | 342,000 | 1,990 |
| 2006-12-06 | 195 | 198 | 195 | 196 | 278,000 | 1,960 |
| 2006-12-05 | 195 | 196 | 194 | 195 | 412,000 | 1,950 |
| 2006-12-04 | 193 | 197 | 192 | 196 | 449,000 | 1,960 |
| 2006-12-01 | 193 | 195 | 191 | 194 | 308,000 | 1,940 |
| 2006-11-30 | 193 | 193 | 191 | 193 | 241,000 | 1,930 |
| 2006-11-29 | 188 | 192 | 188 | 192 | 632,000 | 1,920 |
| 2006-11-28 | 182 | 186 | 181 | 186 | 293,000 | 1,860 |
| 2006-11-27 | 180 | 184 | 179 | 184 | 181,000 | 1,840 |
| 2006-11-24 | 179 | 180 | 176 | 178 | 327,000 | 1,780 |
| 2006-11-22 | 173 | 182 | 171 | 182 | 631,000 | 1,820 |
| 2006-11-21 | 177 | 181 | 175 | 175 | 609,000 | 1,750 |
| 2006-11-20 | 186 | 186 | 178 | 180 | 1,073,000 | 1,800 |
| 2006-11-17 | 186 | 189 | 184 | 184 | 459,000 | 1,840 |
| 2006-11-16 | 188 | 191 | 186 | 186 | 318,000 | 1,860 |
| 2006-11-15 | 193 | 193 | 187 | 187 | 291,000 | 1,870 |
| 2006-11-14 | 187 | 190 | 186 | 189 | 416,000 | 1,890 |
| 2006-11-13 | 189 | 189 | 183 | 185 | 507,000 | 1,850 |
| 2006-11-10 | 185 | 194 | 185 | 188 | 1,897,000 | 1,880 |
| 2006-11-09 | 188 | 191 | 183 | 184 | 925,000 | 1,840 |
| 2006-11-08 | 195 | 195 | 186 | 187 | 1,420,000 | 1,870 |
| 2006-11-07 | 198 | 198 | 194 | 194 | 508,000 | 1,940 |
| 2006-11-06 | 198 | 199 | 193 | 197 | 515,000 | 1,970 |
| 2006-11-02 | 200 | 201 | 198 | 199 | 361,000 | 1,990 |
| 2006-11-01 | 199 | 207 | 198 | 202 | 1,472,000 | 2,020 |
| 2006-10-31 | 199 | 203 | 197 | 199 | 778,000 | 1,990 |
| 2006-10-30 | 199 | 201 | 198 | 199 | 567,000 | 1,990 |
| 2006-10-27 | 203 | 204 | 200 | 201 | 1,123,000 | 2,010 |
| 2006-10-26 | 206 | 210 | 204 | 204 | 1,076,000 | 2,040 |
| 2006-10-25 | 204 | 207 | 203 | 205 | 1,154,000 | 2,050 |
| 2006-10-24 | 207 | 209 | 203 | 203 | 962,000 | 2,030 |
| 2006-10-23 | 202 | 205 | 201 | 203 | 695,000 | 2,030 |
| 2006-10-20 | 207 | 213 | 201 | 204 | 3,546,000 | 2,040 |
| 2006-10-19 | 193 | 208 | 192 | 206 | 5,145,000 | 2,060 |
| 2006-10-18 | 188 | 190 | 187 | 190 | 715,000 | 1,900 |
| 2006-10-17 | 192 | 193 | 188 | 190 | 474,000 | 1,900 |
| 2006-10-16 | 186 | 192 | 185 | 192 | 758,000 | 1,920 |
| 2006-10-13 | 182 | 185 | 180 | 185 | 703,000 | 1,850 |
| 2006-10-12 | 183 | 183 | 177 | 179 | 848,000 | 1,790 |
| 2006-10-11 | 187 | 190 | 181 | 183 | 1,136,000 | 1,830 |
| 2006-10-10 | 187 | 195 | 187 | 188 | 1,661,000 | 1,880 |
| 2006-10-06 | 192 | 192 | 187 | 190 | 740,000 | 1,900 |
| 2006-10-05 | 190 | 195 | 187 | 190 | 1,428,000 | 1,900 |
| 2006-10-04 | 194 | 195 | 186 | 186 | 636,000 | 1,860 |
| 2006-10-03 | 196 | 197 | 193 | 194 | 416,000 | 1,940 |
| 2006-10-02 | 192 | 199 | 191 | 195 | 1,021,000 | 1,950 |
| 2006-09-29 | 194 | 195 | 191 | 191 | 409,000 | 1,910 |
| 2006-09-28 | 189 | 196 | 188 | 194 | 857,000 | 1,940 |
| 2006-09-27 | 184 | 192 | 183 | 192 | 723,000 | 1,920 |
| 2006-09-26 | 186 | 188 | 182 | 183 | 461,000 | 1,830 |
| 2006-09-25 | 187 | 188 | 183 | 188 | 850,000 | 1,880 |
| 2006-09-22 | 197 | 197 | 191 | 192 | 625,000 | 1,920 |
| 2006-09-21 | 197 | 199 | 197 | 198 | 529,000 | 1,980 |
| 2006-09-20 | 199 | 199 | 196 | 196 | 372,000 | 1,960 |
| 2006-09-19 | 200 | 201 | 199 | 199 | 257,000 | 1,990 |
| 2006-09-15 | 201 | 202 | 199 | 199 | 357,000 | 1,990 |
| 2006-09-14 | 200 | 204 | 198 | 203 | 455,000 | 2,030 |
| 2006-09-13 | 208 | 209 | 200 | 202 | 635,000 | 2,020 |
| 2006-09-12 | 213 | 214 | 204 | 206 | 726,000 | 2,060 |
| 2006-09-11 | 216 | 217 | 212 | 212 | 494,000 | 2,120 |
| 2006-09-08 | 214 | 217 | 213 | 215 | 565,000 | 2,150 |
| 2006-09-07 | 216 | 218 | 216 | 216 | 341,000 | 2,160 |
| 2006-09-06 | 221 | 221 | 218 | 219 | 326,000 | 2,190 |
| 2006-09-05 | 220 | 221 | 219 | 221 | 396,000 | 2,210 |
| 2006-09-04 | 216 | 220 | 216 | 219 | 513,000 | 2,190 |
| 2006-09-01 | 216 | 217 | 214 | 215 | 415,000 | 2,150 |
| 2006-08-31 | 213 | 218 | 213 | 217 | 306,000 | 2,170 |
| 2006-08-30 | 217 | 218 | 214 | 215 | 238,000 | 2,150 |
| 2006-08-29 | 219 | 219 | 216 | 216 | 230,000 | 2,160 |
| 2006-08-28 | 222 | 223 | 216 | 217 | 484,000 | 2,170 |
| 2006-08-25 | 222 | 227 | 220 | 222 | 612,000 | 2,220 |
| 2006-08-24 | 223 | 224 | 220 | 222 | 426,000 | 2,220 |
| 2006-08-23 | 224 | 226 | 223 | 225 | 330,000 | 2,250 |
| 2006-08-22 | 223 | 227 | 223 | 225 | 341,000 | 2,250 |
| 2006-08-21 | 226 | 228 | 223 | 225 | 570,000 | 2,250 |
| 2006-08-18 | 224 | 228 | 222 | 228 | 589,000 | 2,280 |
| 2006-08-17 | 227 | 229 | 222 | 224 | 675,000 | 2,240 |
| 2006-08-16 | 225 | 225 | 220 | 224 | 517,000 | 2,240 |
| 2006-08-15 | 215 | 220 | 215 | 220 | 379,000 | 2,200 |
| 2006-08-14 | 215 | 217 | 213 | 216 | 251,000 | 2,160 |
| 2006-08-11 | 214 | 217 | 214 | 214 | 248,000 | 2,140 |
| 2006-08-10 | 214 | 216 | 211 | 215 | 316,000 | 2,150 |
| 2006-08-09 | 212 | 216 | 210 | 215 | 654,000 | 2,150 |
| 2006-08-08 | 214 | 217 | 208 | 215 | 488,000 | 2,150 |
| 2006-08-07 | 226 | 226 | 215 | 215 | 929,000 | 2,150 |
| 2006-08-04 | 230 | 230 | 225 | 226 | 915,000 | 2,260 |
| 2006-08-03 | 221 | 229 | 221 | 225 | 1,674,000 | 2,250 |
| 2006-08-02 | 218 | 221 | 216 | 219 | 771,000 | 2,190 |
| 2006-08-01 | 214 | 220 | 213 | 217 | 960,000 | 2,170 |
| 2006-07-31 | 216 | 220 | 211 | 213 | 1,353,000 | 2,130 |
| 2006-07-28 | 202 | 213 | 202 | 211 | 1,018,000 | 2,110 |
| 2006-07-27 | 200 | 204 | 197 | 203 | 663,000 | 2,030 |
| 2006-07-26 | 199 | 203 | 196 | 201 | 1,058,000 | 2,010 |
| 2006-07-25 | 208 | 210 | 197 | 201 | 1,263,000 | 2,010 |
| 2006-07-24 | 208 | 208 | 203 | 205 | 956,000 | 2,050 |
| 2006-07-21 | 211 | 215 | 208 | 212 | 785,000 | 2,120 |
| 2006-07-20 | 210 | 221 | 210 | 218 | 1,435,000 | 2,180 |
| 2006-07-19 | 216 | 217 | 200 | 206 | 2,656,000 | 2,060 |
| 2006-07-18 | 245 | 247 | 207 | 215 | 3,367,000 | 2,150 |
| 2006-07-14 | 248 | 251 | 246 | 249 | 4,120,000 | 2,490 |
| 2006-07-13 | 243 | 262 | 242 | 255 | 20,009,000 | 2,550 |
| 2006-07-12 | 240 | 240 | 235 | 236 | 495,000 | 2,360 |
| 2006-07-11 | 245 | 246 | 233 | 240 | 497,000 | 2,400 |
| 2006-07-10 | 245 | 246 | 242 | 245 | 467,000 | 2,450 |
| 2006-07-07 | 247 | 248 | 245 | 247 | 288,000 | 2,470 |
| 2006-07-06 | 245 | 247 | 243 | 245 | 365,000 | 2,450 |
| 2006-07-05 | 244 | 249 | 243 | 246 | 528,000 | 2,460 |
| 2006-07-04 | 247 | 247 | 244 | 245 | 294,000 | 2,450 |
| 2006-07-03 | 243 | 245 | 241 | 244 | 232,000 | 2,440 |
| 2006-06-30 | 243 | 245 | 238 | 242 | 542,000 | 2,420 |
| 2006-06-29 | 240 | 246 | 239 | 239 | 754,000 | 2,390 |
| 2006-06-28 | 240 | 243 | 233 | 238 | 1,059,000 | 2,380 |
| 2006-06-27 | 245 | 246 | 242 | 245 | 423,000 | 2,450 |
| 2006-06-26 | 250 | 250 | 241 | 244 | 708,000 | 2,440 |
| 2006-06-23 | 236 | 248 | 234 | 246 | 973,000 | 2,460 |
| 2006-06-22 | 234 | 237 | 230 | 237 | 667,000 | 2,370 |
| 2006-06-21 | 232 | 232 | 225 | 229 | 395,000 | 2,290 |
| 2006-06-20 | 233 | 233 | 226 | 230 | 788,000 | 2,300 |
| 2006-06-19 | 228 | 237 | 228 | 232 | 1,057,000 | 2,320 |
| 2006-06-16 | 225 | 230 | 215 | 224 | 1,685,000 | 2,240 |
| 2006-06-15 | 205 | 208 | 204 | 207 | 381,000 | 2,070 |
| 2006-06-14 | 195 | 205 | 195 | 202 | 614,000 | 2,020 |
| 2006-06-13 | 201 | 202 | 196 | 197 | 479,000 | 1,970 |
| 2006-06-12 | 198 | 203 | 195 | 202 | 375,000 | 2,020 |
| 2006-06-09 | 189 | 201 | 189 | 198 | 809,000 | 1,980 |
| 2006-06-08 | 201 | 202 | 186 | 189 | 1,078,000 | 1,890 |
| 2006-06-07 | 201 | 211 | 201 | 202 | 649,000 | 2,020 |
| 2006-06-06 | 200 | 209 | 198 | 205 | 733,000 | 2,050 |
| 2006-06-05 | 218 | 220 | 212 | 215 | 549,000 | 2,150 |
| 2006-06-02 | 219 | 221 | 172 | 220 | 3,230,000 | 2,200 |
| 2006-06-01 | 233 | 236 | 220 | 223 | 836,000 | 2,230 |
| 2006-05-31 | 237 | 237 | 230 | 233 | 678,000 | 2,330 |
| 2006-05-30 | 246 | 248 | 238 | 239 | 582,000 | 2,390 |
| 2006-05-29 | 245 | 248 | 239 | 248 | 741,000 | 2,480 |
| 2006-05-26 | 241 | 245 | 241 | 244 | 311,000 | 2,440 |
| 2006-05-25 | 246 | 246 | 238 | 242 | 795,000 | 2,420 |
| 2006-05-24 | 243 | 247 | 243 | 246 | 437,000 | 2,460 |
| 2006-05-23 | 247 | 252 | 242 | 242 | 787,000 | 2,420 |
| 2006-05-22 | 252 | 254 | 247 | 248 | 574,000 | 2,480 |
| 2006-05-19 | 245 | 250 | 243 | 249 | 529,000 | 2,490 |
| 2006-05-18 | 243 | 249 | 242 | 245 | 802,000 | 2,450 |
| 2006-05-17 | 246 | 252 | 246 | 247 | 786,000 | 2,470 |
| 2006-05-16 | 256 | 257 | 245 | 246 | 1,412,000 | 2,460 |
| 2006-05-15 | 259 | 261 | 254 | 256 | 1,367,000 | 2,560 |
| 2006-05-12 | 262 | 262 | 259 | 260 | 1,115,000 | 2,600 |
| 2006-05-11 | 259 | 264 | 258 | 261 | 1,201,000 | 2,610 |
| 2006-05-10 | 264 | 265 | 259 | 260 | 1,358,000 | 2,600 |
| 2006-05-09 | 266 | 266 | 263 | 263 | 2,101,000 | 2,630 |
| 2006-05-08 | 262 | 267 | 259 | 263 | 4,603,000 | 2,630 |
| 2006-05-02 | 250 | 259 | 250 | 257 | 3,461,000 | 2,570 |
| 2006-05-01 | 253 | 255 | 248 | 250 | 5,154,000 | 2,500 |
| 2006-04-28 | 266 | 270 | 247 | 250 | 14,607,000 | 2,500 |
| 2006-04-27 | 244 | 271 | 244 | 266 | 33,315,000 | 2,660 |
| 2006-04-26 | 319 | 325 | 316 | 324 | 903,000 | 3,240 |
| 2006-04-25 | 320 | 326 | 316 | 322 | 1,357,000 | 3,220 |
| 2006-04-24 | 333 | 334 | 321 | 324 | 995,000 | 3,240 |
| 2006-04-21 | 334 | 340 | 332 | 337 | 1,201,000 | 3,370 |
| 2006-04-20 | 334 | 337 | 328 | 335 | 620,000 | 3,350 |
| 2006-04-19 | 340 | 342 | 334 | 334 | 522,000 | 3,340 |
| 2006-04-18 | 327 | 341 | 323 | 337 | 741,000 | 3,370 |
| 2006-04-17 | 345 | 345 | 332 | 333 | 870,000 | 3,330 |
| 2006-04-14 | 339 | 346 | 333 | 344 | 1,958,000 | 3,440 |
| 2006-04-13 | 343 | 343 | 337 | 339 | 734,000 | 3,390 |
| 2006-04-12 | 339 | 343 | 339 | 341 | 1,172,000 | 3,410 |
| 2006-04-11 | 346 | 347 | 338 | 338 | 1,562,000 | 3,380 |
| 2006-04-10 | 346 | 350 | 340 | 349 | 2,225,000 | 3,490 |
| 2006-04-07 | 350 | 351 | 344 | 347 | 956,000 | 3,470 |
| 2006-04-06 | 343 | 352 | 340 | 351 | 1,295,000 | 3,510 |
| 2006-04-05 | 346 | 350 | 340 | 343 | 1,427,000 | 3,430 |
| 2006-04-04 | 356 | 356 | 351 | 351 | 1,408,000 | 3,510 |
| 2006-04-03 | 359 | 361 | 351 | 355 | 3,138,000 | 3,550 |
| 2006-03-31 | 344 | 352 | 342 | 349 | 4,994,000 | 3,490 |
| 2006-03-30 | 336 | 336 | 329 | 330 | 1,010,000 | 3,300 |
| 2006-03-29 | 330 | 337 | 328 | 336 | 1,120,000 | 3,360 |
| 2006-03-28 | 326 | 333 | 322 | 331 | 1,798,000 | 3,310 |
| 2006-03-27 | 317 | 329 | 314 | 324 | 2,406,000 | 3,240 |
| 2006-03-24 | 307 | 314 | 304 | 312 | 630,000 | 3,120 |
| 2006-03-23 | 310 | 312 | 305 | 305 | 578,000 | 3,050 |
| 2006-03-22 | 300 | 309 | 299 | 308 | 893,000 | 3,080 |
| 2006-03-20 | 302 | 302 | 297 | 300 | 656,000 | 3,000 |
| 2006-03-17 | 295 | 300 | 295 | 298 | 479,000 | 2,980 |
| 2006-03-16 | 308 | 308 | 295 | 299 | 789,000 | 2,990 |
| 2006-03-15 | 304 | 308 | 302 | 308 | 454,000 | 3,080 |
| 2006-03-14 | 309 | 309 | 302 | 303 | 490,000 | 3,030 |
| 2006-03-13 | 303 | 308 | 301 | 307 | 870,000 | 3,070 |
| 2006-03-10 | 292 | 301 | 291 | 298 | 1,346,000 | 2,980 |
| 2006-03-09 | 283 | 293 | 283 | 293 | 1,406,000 | 2,930 |
| 2006-03-08 | 288 | 288 | 281 | 282 | 571,000 | 2,820 |
| 2006-03-07 | 289 | 292 | 287 | 288 | 355,000 | 2,880 |
| 2006-03-06 | 294 | 294 | 285 | 291 | 471,000 | 2,910 |
| 2006-03-03 | 288 | 293 | 285 | 289 | 523,000 | 2,890 |
| 2006-03-02 | 300 | 304 | 288 | 288 | 595,000 | 2,880 |
| 2006-03-01 | 300 | 302 | 295 | 298 | 680,000 | 2,980 |
| 2006-02-28 | 311 | 312 | 301 | 303 | 531,000 | 3,030 |
| 2006-02-27 | 317 | 322 | 309 | 309 | 739,000 | 3,090 |
| 2006-02-24 | 316 | 316 | 311 | 313 | 555,000 | 3,130 |
| 2006-02-23 | 308 | 314 | 304 | 313 | 710,000 | 3,130 |
| 2006-02-22 | 297 | 302 | 295 | 299 | 717,000 | 2,990 |
| 2006-02-21 | 275 | 297 | 275 | 295 | 1,330,000 | 2,950 |
| 2006-02-20 | 278 | 291 | 277 | 278 | 1,052,000 | 2,780 |
| 2006-02-17 | 313 | 315 | 298 | 298 | 738,000 | 2,980 |
| 2006-02-16 | 315 | 320 | 308 | 313 | 662,000 | 3,130 |
| 2006-02-15 | 330 | 336 | 315 | 316 | 851,000 | 3,160 |
| 2006-02-14 | 307 | 329 | 295 | 325 | 1,366,000 | 3,250 |
| 2006-02-13 | 335 | 335 | 316 | 317 | 1,128,000 | 3,170 |
| 2006-02-10 | 352 | 354 | 333 | 343 | 1,014,000 | 3,430 |
| 2006-02-09 | 357 | 362 | 348 | 352 | 1,512,000 | 3,520 |
| 2006-02-08 | 355 | 364 | 352 | 353 | 2,954,000 | 3,530 |
| 2006-02-07 | 348 | 357 | 346 | 356 | 3,108,000 | 3,560 |
| 2006-02-06 | 353 | 353 | 346 | 349 | 730,000 | 3,490 |
| 2006-02-03 | 346 | 350 | 345 | 350 | 482,000 | 3,500 |
| 2006-02-02 | 350 | 353 | 348 | 348 | 549,000 | 3,480 |
| 2006-02-01 | 345 | 352 | 345 | 346 | 1,322,000 | 3,460 |
| 2006-01-31 | 360 | 361 | 350 | 354 | 1,094,000 | 3,540 |
| 2006-01-30 | 364 | 366 | 356 | 358 | 2,225,000 | 3,580 |
| 2006-01-27 | 348 | 354 | 348 | 354 | 875,000 | 3,540 |
| 2006-01-26 | 345 | 347 | 343 | 344 | 454,000 | 3,440 |
| 2006-01-25 | 346 | 351 | 342 | 344 | 858,000 | 3,440 |
| 2006-01-24 | 336 | 347 | 336 | 343 | 495,000 | 3,430 |
| 2006-01-23 | 329 | 344 | 329 | 335 | 763,000 | 3,350 |
| 2006-01-20 | 356 | 359 | 341 | 348 | 954,000 | 3,480 |
| 2006-01-19 | 324 | 352 | 322 | 348 | 1,444,000 | 3,480 |
| 2006-01-18 | 354 | 355 | 320 | 329 | 2,139,000 | 3,290 |
| 2006-01-17 | 365 | 373 | 352 | 355 | 1,767,000 | 3,550 |
| 2006-01-16 | 360 | 375 | 353 | 373 | 3,826,000 | 3,730 |
| 2006-01-13 | 348 | 349 | 343 | 343 | 741,000 | 3,430 |
| 2006-01-12 | 348 | 350 | 346 | 349 | 945,000 | 3,490 |
| 2006-01-11 | 346 | 348 | 344 | 347 | 1,303,000 | 3,470 |
| 2006-01-10 | 350 | 352 | 336 | 343 | 2,265,000 | 3,430 |
| 2006-01-06 | 324 | 345 | 324 | 342 | 3,822,000 | 3,420 |
| 2006-01-05 | 322 | 323 | 317 | 322 | 757,000 | 3,220 |
| 2006-01-04 | 320 | 323 | 317 | 319 | 416,000 | 3,190 |
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
