8014 蝶理(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 116 | 116 | 114 | 115 | 405,000 | 1,150 |
| 2007-12-27 | 119 | 119 | 116 | 117 | 570,000 | 1,170 |
| 2007-12-26 | 112 | 120 | 112 | 118 | 1,385,000 | 1,180 |
| 2007-12-25 | 113 | 114 | 111 | 111 | 471,000 | 1,110 |
| 2007-12-21 | 110 | 111 | 109 | 111 | 832,000 | 1,110 |
| 2007-12-20 | 112 | 112 | 107 | 110 | 802,000 | 1,100 |
| 2007-12-19 | 115 | 116 | 112 | 112 | 457,000 | 1,120 |
| 2007-12-18 | 112 | 115 | 112 | 114 | 341,000 | 1,140 |
| 2007-12-17 | 113 | 116 | 112 | 112 | 471,000 | 1,120 |
| 2007-12-14 | 119 | 120 | 115 | 115 | 938,000 | 1,150 |
| 2007-12-13 | 122 | 123 | 119 | 119 | 752,000 | 1,190 |
| 2007-12-12 | 118 | 121 | 118 | 121 | 660,000 | 1,210 |
| 2007-12-11 | 119 | 121 | 119 | 119 | 694,000 | 1,190 |
| 2007-12-10 | 119 | 120 | 118 | 119 | 443,000 | 1,190 |
| 2007-12-07 | 120 | 121 | 118 | 120 | 666,000 | 1,200 |
| 2007-12-06 | 119 | 119 | 116 | 119 | 516,000 | 1,190 |
| 2007-12-05 | 117 | 118 | 115 | 118 | 533,000 | 1,180 |
| 2007-12-04 | 119 | 122 | 117 | 117 | 595,000 | 1,170 |
| 2007-12-03 | 121 | 123 | 119 | 119 | 723,000 | 1,190 |
| 2007-11-30 | 119 | 121 | 118 | 118 | 881,000 | 1,180 |
| 2007-11-29 | 121 | 121 | 118 | 119 | 601,000 | 1,190 |
| 2007-11-28 | 120 | 121 | 116 | 117 | 665,000 | 1,170 |
| 2007-11-27 | 114 | 119 | 112 | 118 | 851,000 | 1,180 |
| 2007-11-26 | 120 | 120 | 114 | 115 | 973,000 | 1,150 |
| 2007-11-22 | 107 | 111 | 107 | 111 | 853,000 | 1,110 |
| 2007-11-21 | 114 | 116 | 109 | 110 | 860,000 | 1,100 |
| 2007-11-20 | 109 | 114 | 107 | 113 | 1,245,000 | 1,130 |
| 2007-11-19 | 116 | 119 | 112 | 112 | 783,000 | 1,120 |
| 2007-11-16 | 117 | 118 | 115 | 116 | 385,000 | 1,160 |
| 2007-11-15 | 120 | 123 | 118 | 119 | 611,000 | 1,190 |
| 2007-11-14 | 118 | 120 | 117 | 120 | 602,000 | 1,200 |
| 2007-11-13 | 110 | 116 | 110 | 115 | 990,000 | 1,150 |
| 2007-11-12 | 114 | 114 | 110 | 112 | 1,158,000 | 1,120 |
| 2007-11-09 | 119 | 121 | 115 | 116 | 1,282,000 | 1,160 |
| 2007-11-08 | 119 | 122 | 118 | 120 | 927,000 | 1,200 |
| 2007-11-07 | 128 | 129 | 124 | 124 | 738,000 | 1,240 |
| 2007-11-06 | 126 | 129 | 125 | 126 | 568,000 | 1,260 |
| 2007-11-05 | 133 | 133 | 127 | 127 | 1,134,000 | 1,270 |
| 2007-11-02 | 129 | 133 | 128 | 131 | 930,000 | 1,310 |
| 2007-11-01 | 139 | 139 | 134 | 136 | 975,000 | 1,360 |
| 2007-10-31 | 140 | 141 | 133 | 139 | 1,698,000 | 1,390 |
| 2007-10-30 | 137 | 141 | 135 | 141 | 2,264,000 | 1,410 |
| 2007-10-29 | 131 | 135 | 131 | 135 | 1,022,000 | 1,350 |
| 2007-10-26 | 128 | 130 | 127 | 128 | 464,000 | 1,280 |
| 2007-10-25 | 131 | 132 | 127 | 127 | 594,000 | 1,270 |
| 2007-10-24 | 130 | 133 | 130 | 131 | 431,000 | 1,310 |
| 2007-10-23 | 130 | 132 | 129 | 129 | 662,000 | 1,290 |
| 2007-10-22 | 125 | 129 | 121 | 127 | 974,000 | 1,270 |
| 2007-10-19 | 134 | 135 | 131 | 132 | 418,000 | 1,320 |
| 2007-10-18 | 128 | 135 | 128 | 135 | 623,000 | 1,350 |
| 2007-10-17 | 132 | 134 | 128 | 129 | 1,079,000 | 1,290 |
| 2007-10-16 | 136 | 138 | 134 | 136 | 821,000 | 1,360 |
| 2007-10-15 | 143 | 143 | 137 | 140 | 848,000 | 1,400 |
| 2007-10-12 | 143 | 144 | 140 | 141 | 748,000 | 1,410 |
| 2007-10-11 | 141 | 144 | 138 | 142 | 1,625,000 | 1,420 |
| 2007-10-10 | 141 | 143 | 139 | 140 | 1,099,000 | 1,400 |
| 2007-10-09 | 139 | 140 | 137 | 139 | 1,036,000 | 1,390 |
| 2007-10-05 | 138 | 139 | 132 | 135 | 1,315,000 | 1,350 |
| 2007-10-04 | 136 | 141 | 136 | 138 | 1,277,000 | 1,380 |
| 2007-10-03 | 132 | 139 | 130 | 138 | 1,407,000 | 1,380 |
| 2007-10-02 | 129 | 132 | 128 | 130 | 980,000 | 1,300 |
| 2007-10-01 | 131 | 131 | 125 | 126 | 828,000 | 1,260 |
| 2007-09-28 | 133 | 134 | 127 | 129 | 1,345,000 | 1,290 |
| 2007-09-27 | 124 | 132 | 123 | 130 | 2,138,000 | 1,300 |
| 2007-09-26 | 115 | 120 | 114 | 119 | 1,205,000 | 1,190 |
| 2007-09-25 | 111 | 114 | 108 | 113 | 956,000 | 1,130 |
| 2007-09-21 | 114 | 114 | 110 | 111 | 615,000 | 1,110 |
| 2007-09-20 | 118 | 118 | 114 | 115 | 577,000 | 1,150 |
| 2007-09-19 | 116 | 116 | 112 | 116 | 837,000 | 1,160 |
| 2007-09-18 | 116 | 116 | 111 | 111 | 711,000 | 1,110 |
| 2007-09-14 | 116 | 118 | 112 | 115 | 1,484,000 | 1,150 |
| 2007-09-13 | 107 | 111 | 105 | 111 | 4,245,000 | 1,110 |
| 2007-09-12 | 117 | 118 | 110 | 111 | 1,808,000 | 1,110 |
| 2007-09-11 | 119 | 119 | 113 | 116 | 3,148,000 | 1,160 |
| 2007-09-10 | 121 | 121 | 116 | 118 | 1,801,000 | 1,180 |
| 2007-09-07 | 128 | 129 | 126 | 127 | 1,840,000 | 1,270 |
| 2007-09-06 | 127 | 128 | 125 | 127 | 1,353,000 | 1,270 |
| 2007-09-05 | 130 | 135 | 129 | 130 | 2,281,000 | 1,300 |
| 2007-09-04 | 131 | 131 | 128 | 129 | 797,000 | 1,290 |
| 2007-09-03 | 130 | 132 | 129 | 131 | 857,000 | 1,310 |
| 2007-08-31 | 125 | 129 | 124 | 129 | 1,220,000 | 1,290 |
| 2007-08-30 | 129 | 130 | 123 | 126 | 1,664,000 | 1,260 |
| 2007-08-29 | 126 | 128 | 124 | 128 | 1,143,000 | 1,280 |
| 2007-08-28 | 135 | 135 | 130 | 132 | 1,193,000 | 1,320 |
| 2007-08-27 | 137 | 138 | 135 | 136 | 877,000 | 1,360 |
| 2007-08-24 | 138 | 139 | 133 | 134 | 1,433,000 | 1,340 |
| 2007-08-23 | 132 | 136 | 131 | 136 | 1,021,000 | 1,360 |
| 2007-08-22 | 133 | 135 | 130 | 130 | 692,000 | 1,300 |
| 2007-08-21 | 134 | 136 | 131 | 134 | 771,000 | 1,340 |
| 2007-08-20 | 139 | 139 | 130 | 130 | 1,172,000 | 1,300 |
| 2007-08-17 | 137 | 137 | 124 | 124 | 1,497,000 | 1,240 |
| 2007-08-16 | 141 | 141 | 134 | 137 | 1,314,000 | 1,370 |
| 2007-08-15 | 141 | 145 | 141 | 141 | 618,000 | 1,410 |
| 2007-08-14 | 145 | 145 | 142 | 143 | 618,000 | 1,430 |
| 2007-08-13 | 143 | 147 | 143 | 145 | 1,170,000 | 1,450 |
| 2007-08-10 | 141 | 143 | 138 | 141 | 1,912,000 | 1,410 |
| 2007-08-09 | 149 | 158 | 145 | 145 | 3,420,000 | 1,450 |
| 2007-08-08 | 151 | 152 | 141 | 144 | 3,603,000 | 1,440 |
| 2007-08-07 | 166 | 167 | 150 | 150 | 1,738,000 | 1,500 |
| 2007-08-06 | 171 | 171 | 165 | 165 | 877,000 | 1,650 |
| 2007-08-03 | 173 | 174 | 172 | 173 | 632,000 | 1,730 |
| 2007-08-02 | 181 | 182 | 170 | 172 | 1,560,000 | 1,720 |
| 2007-08-01 | 181 | 184 | 179 | 180 | 346,000 | 1,800 |
| 2007-07-31 | 181 | 184 | 181 | 184 | 347,000 | 1,840 |
| 2007-07-30 | 175 | 180 | 175 | 178 | 677,000 | 1,780 |
| 2007-07-27 | 178 | 181 | 175 | 177 | 701,000 | 1,770 |
| 2007-07-26 | 186 | 187 | 182 | 182 | 299,000 | 1,820 |
| 2007-07-25 | 186 | 188 | 185 | 185 | 416,000 | 1,850 |
| 2007-07-24 | 188 | 190 | 186 | 188 | 224,000 | 1,880 |
| 2007-07-23 | 193 | 193 | 188 | 189 | 352,000 | 1,890 |
| 2007-07-20 | 196 | 196 | 193 | 194 | 201,000 | 1,940 |
| 2007-07-19 | 195 | 198 | 194 | 196 | 384,000 | 1,960 |
| 2007-07-18 | 196 | 197 | 194 | 194 | 198,000 | 1,940 |
| 2007-07-17 | 194 | 196 | 194 | 194 | 169,000 | 1,940 |
| 2007-07-13 | 196 | 196 | 194 | 194 | 182,000 | 1,940 |
| 2007-07-12 | 195 | 197 | 193 | 194 | 360,000 | 1,940 |
| 2007-07-11 | 194 | 197 | 194 | 194 | 390,000 | 1,940 |
| 2007-07-10 | 199 | 200 | 198 | 199 | 149,000 | 1,990 |
| 2007-07-09 | 198 | 199 | 198 | 199 | 177,000 | 1,990 |
| 2007-07-06 | 199 | 200 | 197 | 198 | 319,000 | 1,980 |
| 2007-07-05 | 197 | 203 | 197 | 199 | 792,000 | 1,990 |
| 2007-07-04 | 198 | 200 | 198 | 198 | 150,000 | 1,980 |
| 2007-07-03 | 200 | 201 | 198 | 199 | 273,000 | 1,990 |
| 2007-07-02 | 199 | 200 | 197 | 199 | 342,000 | 1,990 |
| 2007-06-29 | 201 | 202 | 199 | 200 | 494,000 | 2,000 |
| 2007-06-28 | 196 | 201 | 196 | 201 | 546,000 | 2,010 |
| 2007-06-27 | 198 | 198 | 195 | 196 | 409,000 | 1,960 |
| 2007-06-26 | 197 | 199 | 196 | 198 | 235,000 | 1,980 |
| 2007-06-25 | 201 | 202 | 197 | 197 | 456,000 | 1,970 |
| 2007-06-22 | 203 | 203 | 200 | 203 | 392,000 | 2,030 |
| 2007-06-21 | 201 | 203 | 201 | 203 | 174,000 | 2,030 |
| 2007-06-20 | 201 | 204 | 201 | 203 | 524,000 | 2,030 |
| 2007-06-19 | 202 | 203 | 201 | 202 | 167,000 | 2,020 |
| 2007-06-18 | 204 | 204 | 201 | 203 | 342,000 | 2,030 |
| 2007-06-15 | 200 | 202 | 199 | 202 | 431,000 | 2,020 |
| 2007-06-14 | 200 | 201 | 198 | 200 | 426,000 | 2,000 |
| 2007-06-13 | 196 | 198 | 194 | 198 | 528,000 | 1,980 |
| 2007-06-12 | 203 | 203 | 195 | 197 | 817,000 | 1,970 |
| 2007-06-11 | 208 | 208 | 200 | 201 | 752,000 | 2,010 |
| 2007-06-08 | 200 | 200 | 197 | 199 | 1,056,000 | 1,990 |
| 2007-06-07 | 207 | 207 | 203 | 204 | 842,000 | 2,040 |
| 2007-06-06 | 200 | 211 | 200 | 207 | 2,343,000 | 2,070 |
| 2007-06-05 | 195 | 198 | 194 | 197 | 314,000 | 1,970 |
| 2007-06-04 | 198 | 200 | 195 | 195 | 574,000 | 1,950 |
| 2007-06-01 | 193 | 199 | 192 | 196 | 1,029,000 | 1,960 |
| 2007-05-31 | 193 | 193 | 191 | 192 | 146,000 | 1,920 |
| 2007-05-30 | 189 | 193 | 189 | 191 | 635,000 | 1,910 |
| 2007-05-29 | 188 | 190 | 186 | 187 | 293,000 | 1,870 |
| 2007-05-28 | 190 | 191 | 188 | 189 | 300,000 | 1,890 |
| 2007-05-25 | 193 | 193 | 188 | 188 | 514,000 | 1,880 |
| 2007-05-24 | 194 | 195 | 191 | 193 | 375,000 | 1,930 |
| 2007-05-23 | 205 | 207 | 195 | 196 | 1,508,000 | 1,960 |
| 2007-05-22 | 184 | 186 | 183 | 186 | 458,000 | 1,860 |
| 2007-05-21 | 185 | 187 | 183 | 186 | 209,000 | 1,860 |
| 2007-05-18 | 187 | 187 | 179 | 181 | 754,000 | 1,810 |
| 2007-05-17 | 189 | 190 | 186 | 186 | 377,000 | 1,860 |
| 2007-05-16 | 195 | 196 | 187 | 188 | 654,000 | 1,880 |
| 2007-05-15 | 198 | 200 | 196 | 196 | 334,000 | 1,960 |
| 2007-05-14 | 200 | 202 | 198 | 198 | 466,000 | 1,980 |
| 2007-05-11 | 199 | 201 | 197 | 199 | 574,000 | 1,990 |
| 2007-05-10 | 206 | 207 | 197 | 197 | 876,000 | 1,970 |
| 2007-05-09 | 206 | 208 | 205 | 208 | 317,000 | 2,080 |
| 2007-05-08 | 208 | 208 | 205 | 206 | 375,000 | 2,060 |
| 2007-05-07 | 206 | 210 | 206 | 209 | 399,000 | 2,090 |
| 2007-05-02 | 202 | 203 | 201 | 202 | 446,000 | 2,020 |
| 2007-05-01 | 210 | 210 | 201 | 202 | 827,000 | 2,020 |
| 2007-04-27 | 214 | 217 | 209 | 212 | 704,000 | 2,120 |
| 2007-04-26 | 213 | 214 | 210 | 212 | 368,000 | 2,120 |
| 2007-04-25 | 212 | 213 | 209 | 210 | 209,000 | 2,100 |
| 2007-04-24 | 208 | 212 | 208 | 210 | 362,000 | 2,100 |
| 2007-04-23 | 218 | 222 | 211 | 212 | 1,053,000 | 2,120 |
| 2007-04-20 | 214 | 216 | 213 | 213 | 290,000 | 2,130 |
| 2007-04-19 | 216 | 217 | 213 | 214 | 234,000 | 2,140 |
| 2007-04-18 | 215 | 219 | 215 | 218 | 313,000 | 2,180 |
| 2007-04-17 | 220 | 221 | 214 | 216 | 610,000 | 2,160 |
| 2007-04-16 | 222 | 222 | 219 | 219 | 741,000 | 2,190 |
| 2007-04-13 | 223 | 224 | 219 | 219 | 333,000 | 2,190 |
| 2007-04-12 | 223 | 224 | 222 | 223 | 188,000 | 2,230 |
| 2007-04-11 | 225 | 225 | 222 | 223 | 289,000 | 2,230 |
| 2007-04-10 | 224 | 228 | 224 | 225 | 529,000 | 2,250 |
| 2007-04-09 | 222 | 224 | 222 | 223 | 295,000 | 2,230 |
| 2007-04-06 | 223 | 225 | 221 | 222 | 277,000 | 2,220 |
| 2007-04-05 | 223 | 224 | 221 | 222 | 260,000 | 2,220 |
| 2007-04-04 | 221 | 226 | 221 | 225 | 690,000 | 2,250 |
| 2007-04-03 | 220 | 220 | 216 | 218 | 505,000 | 2,180 |
| 2007-04-02 | 228 | 228 | 219 | 220 | 919,000 | 2,200 |
| 2007-03-30 | 229 | 230 | 228 | 229 | 249,000 | 2,290 |
| 2007-03-29 | 225 | 232 | 222 | 230 | 816,000 | 2,300 |
| 2007-03-28 | 231 | 235 | 230 | 232 | 743,000 | 2,320 |
| 2007-03-27 | 233 | 235 | 233 | 233 | 530,000 | 2,330 |
| 2007-03-26 | 234 | 234 | 231 | 233 | 769,000 | 2,330 |
| 2007-03-23 | 239 | 242 | 232 | 234 | 957,000 | 2,340 |
| 2007-03-22 | 235 | 239 | 233 | 238 | 1,273,000 | 2,380 |
| 2007-03-20 | 232 | 232 | 230 | 231 | 423,000 | 2,310 |
| 2007-03-19 | 228 | 232 | 226 | 229 | 472,000 | 2,290 |
| 2007-03-16 | 232 | 233 | 229 | 231 | 738,000 | 2,310 |
| 2007-03-15 | 234 | 236 | 231 | 232 | 676,000 | 2,320 |
| 2007-03-14 | 231 | 234 | 228 | 229 | 1,507,000 | 2,290 |
| 2007-03-13 | 242 | 246 | 240 | 241 | 1,975,000 | 2,410 |
| 2007-03-12 | 235 | 237 | 234 | 237 | 680,000 | 2,370 |
| 2007-03-09 | 232 | 236 | 231 | 232 | 907,000 | 2,320 |
| 2007-03-08 | 224 | 232 | 224 | 232 | 693,000 | 2,320 |
| 2007-03-07 | 231 | 234 | 223 | 224 | 1,040,000 | 2,240 |
| 2007-03-06 | 212 | 225 | 212 | 223 | 930,000 | 2,230 |
| 2007-03-05 | 220 | 222 | 212 | 213 | 978,000 | 2,130 |
| 2007-03-02 | 225 | 229 | 224 | 227 | 590,000 | 2,270 |
| 2007-03-01 | 233 | 233 | 220 | 227 | 1,168,000 | 2,270 |
| 2007-02-28 | 213 | 231 | 210 | 229 | 2,010,000 | 2,290 |
| 2007-02-27 | 248 | 249 | 240 | 243 | 1,392,000 | 2,430 |
| 2007-02-26 | 245 | 250 | 242 | 247 | 2,149,000 | 2,470 |
| 2007-02-23 | 234 | 241 | 231 | 240 | 1,998,000 | 2,400 |
| 2007-02-22 | 236 | 237 | 229 | 233 | 1,620,000 | 2,330 |
| 2007-02-21 | 225 | 234 | 223 | 234 | 3,066,000 | 2,340 |
| 2007-02-20 | 222 | 223 | 220 | 223 | 442,000 | 2,230 |
| 2007-02-19 | 220 | 224 | 220 | 223 | 421,000 | 2,230 |
| 2007-02-16 | 222 | 222 | 218 | 220 | 669,000 | 2,200 |
| 2007-02-15 | 224 | 225 | 219 | 221 | 873,000 | 2,210 |
| 2007-02-14 | 222 | 228 | 221 | 224 | 3,350,000 | 2,240 |
| 2007-02-13 | 213 | 218 | 212 | 217 | 1,320,000 | 2,170 |
| 2007-02-09 | 214 | 214 | 211 | 212 | 442,000 | 2,120 |
| 2007-02-08 | 213 | 214 | 211 | 211 | 325,000 | 2,110 |
| 2007-02-07 | 215 | 217 | 213 | 214 | 999,000 | 2,140 |
| 2007-02-06 | 210 | 212 | 210 | 211 | 288,000 | 2,110 |
| 2007-02-05 | 213 | 213 | 210 | 210 | 326,000 | 2,100 |
| 2007-02-02 | 213 | 215 | 212 | 214 | 458,000 | 2,140 |
| 2007-02-01 | 214 | 216 | 212 | 214 | 887,000 | 2,140 |
| 2007-01-31 | 212 | 214 | 210 | 211 | 852,000 | 2,110 |
| 2007-01-30 | 218 | 218 | 209 | 209 | 1,403,000 | 2,090 |
| 2007-01-29 | 213 | 214 | 212 | 214 | 724,000 | 2,140 |
| 2007-01-26 | 207 | 211 | 207 | 211 | 796,000 | 2,110 |
| 2007-01-25 | 214 | 214 | 206 | 207 | 1,080,000 | 2,070 |
| 2007-01-24 | 215 | 217 | 211 | 213 | 1,291,000 | 2,130 |
| 2007-01-23 | 204 | 216 | 204 | 215 | 2,666,000 | 2,150 |
| 2007-01-22 | 205 | 206 | 203 | 204 | 681,000 | 2,040 |
| 2007-01-19 | 201 | 206 | 200 | 204 | 1,042,000 | 2,040 |
| 2007-01-18 | 193 | 201 | 193 | 201 | 1,129,000 | 2,010 |
| 2007-01-17 | 195 | 195 | 192 | 193 | 277,000 | 1,930 |
| 2007-01-16 | 195 | 196 | 194 | 196 | 252,000 | 1,960 |
| 2007-01-15 | 194 | 195 | 193 | 194 | 226,000 | 1,940 |
| 2007-01-12 | 188 | 192 | 188 | 192 | 311,000 | 1,920 |
| 2007-01-11 | 189 | 192 | 187 | 187 | 388,000 | 1,870 |
| 2007-01-10 | 193 | 193 | 187 | 189 | 412,000 | 1,890 |
| 2007-01-09 | 190 | 193 | 190 | 192 | 241,000 | 1,920 |
| 2007-01-05 | 194 | 196 | 192 | 192 | 198,000 | 1,920 |
| 2007-01-04 | 195 | 196 | 194 | 194 | 149,000 | 1,940 |
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
