8014 蝶理(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 94 | 95 | 91 | 95 | 190,000 | 950 |
| 2008-12-29 | 95 | 96 | 94 | 94 | 206,000 | 940 |
| 2008-12-26 | 97 | 97 | 94 | 95 | 277,000 | 950 |
| 2008-12-25 | 92 | 98 | 92 | 95 | 990,000 | 950 |
| 2008-12-24 | 94 | 94 | 90 | 91 | 257,000 | 910 |
| 2008-12-22 | 94 | 94 | 91 | 93 | 212,000 | 930 |
| 2008-12-19 | 92 | 96 | 90 | 90 | 628,000 | 900 |
| 2008-12-18 | 90 | 90 | 88 | 90 | 237,000 | 900 |
| 2008-12-17 | 93 | 93 | 88 | 89 | 344,000 | 890 |
| 2008-12-16 | 89 | 91 | 88 | 91 | 228,000 | 910 |
| 2008-12-15 | 88 | 91 | 87 | 89 | 541,000 | 890 |
| 2008-12-12 | 87 | 88 | 84 | 84 | 540,000 | 840 |
| 2008-12-11 | 87 | 89 | 86 | 89 | 269,000 | 890 |
| 2008-12-10 | 86 | 89 | 86 | 88 | 413,000 | 880 |
| 2008-12-09 | 91 | 91 | 86 | 87 | 690,000 | 870 |
| 2008-12-08 | 91 | 92 | 89 | 90 | 431,000 | 900 |
| 2008-12-05 | 90 | 91 | 89 | 91 | 273,000 | 910 |
| 2008-12-04 | 93 | 94 | 90 | 91 | 270,000 | 910 |
| 2008-12-03 | 96 | 97 | 90 | 93 | 612,000 | 930 |
| 2008-12-02 | 93 | 100 | 92 | 95 | 1,108,000 | 950 |
| 2008-12-01 | 89 | 100 | 88 | 96 | 2,227,000 | 960 |
| 2008-11-28 | 87 | 89 | 86 | 88 | 159,000 | 880 |
| 2008-11-27 | 90 | 90 | 85 | 87 | 227,000 | 870 |
| 2008-11-26 | 88 | 90 | 87 | 89 | 180,000 | 890 |
| 2008-11-25 | 92 | 92 | 86 | 88 | 325,000 | 880 |
| 2008-11-21 | 82 | 88 | 81 | 86 | 340,000 | 860 |
| 2008-11-20 | 89 | 89 | 85 | 85 | 355,000 | 850 |
| 2008-11-19 | 96 | 96 | 87 | 91 | 528,000 | 910 |
| 2008-11-18 | 93 | 96 | 92 | 95 | 320,000 | 950 |
| 2008-11-17 | 94 | 98 | 93 | 93 | 202,000 | 930 |
| 2008-11-14 | 98 | 100 | 94 | 96 | 383,000 | 960 |
| 2008-11-13 | 96 | 96 | 92 | 96 | 433,000 | 960 |
| 2008-11-12 | 99 | 99 | 97 | 99 | 257,000 | 990 |
| 2008-11-11 | 102 | 102 | 100 | 100 | 235,000 | 1,000 |
| 2008-11-10 | 101 | 102 | 100 | 102 | 364,000 | 1,020 |
| 2008-11-07 | 96 | 100 | 94 | 98 | 509,000 | 980 |
| 2008-11-06 | 101 | 102 | 99 | 100 | 477,000 | 1,000 |
| 2008-11-05 | 103 | 105 | 101 | 105 | 684,000 | 1,050 |
| 2008-11-04 | 101 | 102 | 100 | 101 | 646,000 | 1,010 |
| 2008-10-31 | 93 | 100 | 92 | 99 | 1,382,000 | 990 |
| 2008-10-30 | 88 | 98 | 88 | 93 | 1,378,000 | 930 |
| 2008-10-29 | 93 | 95 | 88 | 90 | 575,000 | 900 |
| 2008-10-28 | 81 | 89 | 78 | 89 | 818,000 | 890 |
| 2008-10-27 | 85 | 89 | 81 | 82 | 652,000 | 820 |
| 2008-10-24 | 91 | 91 | 87 | 88 | 639,000 | 880 |
| 2008-10-23 | 87 | 93 | 86 | 93 | 691,000 | 930 |
| 2008-10-22 | 94 | 94 | 92 | 92 | 661,000 | 920 |
| 2008-10-21 | 95 | 97 | 93 | 96 | 1,121,000 | 960 |
| 2008-10-20 | 91 | 91 | 87 | 91 | 2,686,000 | 910 |
| 2008-10-17 | 84 | 85 | 79 | 82 | 373,000 | 820 |
| 2008-10-16 | 74 | 87 | 72 | 83 | 804,000 | 830 |
| 2008-10-15 | 83 | 83 | 80 | 81 | 668,000 | 810 |
| 2008-10-14 | 88 | 88 | 80 | 84 | 1,066,000 | 840 |
| 2008-10-10 | 68 | 70 | 67 | 68 | 705,000 | 680 |
| 2008-10-09 | 67 | 75 | 67 | 70 | 1,101,000 | 700 |
| 2008-10-08 | 69 | 73 | 67 | 69 | 937,000 | 690 |
| 2008-10-07 | 67 | 76 | 66 | 74 | 1,332,000 | 740 |
| 2008-10-06 | 84 | 85 | 72 | 75 | 1,317,000 | 750 |
| 2008-10-03 | 90 | 91 | 88 | 89 | 532,000 | 890 |
| 2008-10-02 | 99 | 99 | 93 | 94 | 239,000 | 940 |
| 2008-10-01 | 99 | 99 | 96 | 97 | 292,000 | 970 |
| 2008-09-30 | 96 | 100 | 94 | 100 | 474,000 | 1,000 |
| 2008-09-29 | 105 | 106 | 101 | 101 | 191,000 | 1,010 |
| 2008-09-26 | 108 | 108 | 101 | 103 | 352,000 | 1,030 |
| 2008-09-25 | 110 | 110 | 106 | 107 | 129,000 | 1,070 |
| 2008-09-24 | 108 | 109 | 106 | 109 | 245,000 | 1,090 |
| 2008-09-22 | 109 | 110 | 108 | 109 | 250,000 | 1,090 |
| 2008-09-19 | 107 | 108 | 105 | 107 | 331,000 | 1,070 |
| 2008-09-18 | 99 | 106 | 97 | 104 | 641,000 | 1,040 |
| 2008-09-17 | 101 | 103 | 100 | 101 | 376,000 | 1,010 |
| 2008-09-16 | 93 | 98 | 93 | 98 | 750,000 | 980 |
| 2008-09-12 | 105 | 105 | 101 | 103 | 388,000 | 1,030 |
| 2008-09-11 | 102 | 103 | 102 | 102 | 196,000 | 1,020 |
| 2008-09-10 | 101 | 104 | 101 | 103 | 201,000 | 1,030 |
| 2008-09-09 | 105 | 105 | 104 | 104 | 200,000 | 1,040 |
| 2008-09-08 | 104 | 107 | 104 | 105 | 331,000 | 1,050 |
| 2008-09-05 | 100 | 104 | 99 | 101 | 596,000 | 1,010 |
| 2008-09-04 | 115 | 115 | 101 | 105 | 1,043,000 | 1,050 |
| 2008-09-03 | 116 | 117 | 116 | 116 | 126,000 | 1,160 |
| 2008-09-02 | 119 | 120 | 115 | 116 | 177,000 | 1,160 |
| 2008-09-01 | 120 | 121 | 118 | 119 | 138,000 | 1,190 |
| 2008-08-29 | 121 | 123 | 120 | 120 | 479,000 | 1,200 |
| 2008-08-28 | 119 | 120 | 118 | 120 | 125,000 | 1,200 |
| 2008-08-27 | 118 | 122 | 118 | 119 | 503,000 | 1,190 |
| 2008-08-26 | 117 | 120 | 117 | 120 | 189,000 | 1,200 |
| 2008-08-25 | 119 | 120 | 118 | 120 | 190,000 | 1,200 |
| 2008-08-22 | 116 | 118 | 115 | 118 | 149,000 | 1,180 |
| 2008-08-21 | 119 | 120 | 116 | 117 | 191,000 | 1,170 |
| 2008-08-20 | 119 | 120 | 116 | 119 | 293,000 | 1,190 |
| 2008-08-19 | 121 | 121 | 119 | 119 | 199,000 | 1,190 |
| 2008-08-18 | 121 | 124 | 120 | 123 | 150,000 | 1,230 |
| 2008-08-15 | 121 | 122 | 120 | 121 | 228,000 | 1,210 |
| 2008-08-14 | 122 | 122 | 120 | 121 | 182,000 | 1,210 |
| 2008-08-13 | 122 | 123 | 121 | 123 | 301,000 | 1,230 |
| 2008-08-12 | 123 | 124 | 122 | 122 | 197,000 | 1,220 |
| 2008-08-11 | 126 | 126 | 125 | 125 | 75,000 | 1,250 |
| 2008-08-08 | 124 | 126 | 124 | 126 | 134,000 | 1,260 |
| 2008-08-07 | 128 | 128 | 123 | 125 | 271,000 | 1,250 |
| 2008-08-06 | 125 | 127 | 124 | 127 | 242,000 | 1,270 |
| 2008-08-05 | 123 | 125 | 121 | 121 | 418,000 | 1,210 |
| 2008-08-04 | 132 | 132 | 124 | 126 | 789,000 | 1,260 |
| 2008-08-01 | 134 | 135 | 132 | 133 | 603,000 | 1,330 |
| 2008-07-31 | 134 | 135 | 129 | 135 | 631,000 | 1,350 |
| 2008-07-30 | 132 | 133 | 132 | 133 | 212,000 | 1,330 |
| 2008-07-29 | 130 | 131 | 128 | 130 | 270,000 | 1,300 |
| 2008-07-28 | 134 | 134 | 130 | 131 | 247,000 | 1,310 |
| 2008-07-25 | 133 | 134 | 128 | 129 | 588,000 | 1,290 |
| 2008-07-24 | 134 | 136 | 134 | 136 | 382,000 | 1,360 |
| 2008-07-23 | 135 | 137 | 132 | 134 | 732,000 | 1,340 |
| 2008-07-22 | 127 | 133 | 127 | 133 | 925,000 | 1,330 |
| 2008-07-18 | 127 | 128 | 126 | 128 | 333,000 | 1,280 |
| 2008-07-17 | 126 | 126 | 124 | 125 | 288,000 | 1,250 |
| 2008-07-16 | 123 | 125 | 123 | 123 | 436,000 | 1,230 |
| 2008-07-15 | 126 | 129 | 123 | 125 | 1,205,000 | 1,250 |
| 2008-07-14 | 122 | 126 | 122 | 126 | 238,000 | 1,260 |
| 2008-07-11 | 124 | 126 | 123 | 125 | 312,000 | 1,250 |
| 2008-07-10 | 121 | 125 | 121 | 124 | 387,000 | 1,240 |
| 2008-07-09 | 125 | 127 | 123 | 123 | 408,000 | 1,230 |
| 2008-07-08 | 129 | 129 | 123 | 124 | 387,000 | 1,240 |
| 2008-07-07 | 126 | 129 | 124 | 128 | 531,000 | 1,280 |
| 2008-07-04 | 128 | 128 | 124 | 126 | 432,000 | 1,260 |
| 2008-07-03 | 127 | 128 | 125 | 125 | 656,000 | 1,250 |
| 2008-07-02 | 130 | 132 | 128 | 128 | 786,000 | 1,280 |
| 2008-07-01 | 131 | 132 | 128 | 129 | 421,000 | 1,290 |
| 2008-06-30 | 130 | 132 | 127 | 130 | 776,000 | 1,300 |
| 2008-06-27 | 132 | 133 | 129 | 133 | 1,043,000 | 1,330 |
| 2008-06-26 | 139 | 140 | 137 | 138 | 460,000 | 1,380 |
| 2008-06-25 | 141 | 142 | 136 | 141 | 788,000 | 1,410 |
| 2008-06-24 | 140 | 142 | 139 | 140 | 201,000 | 1,400 |
| 2008-06-23 | 138 | 142 | 137 | 141 | 568,000 | 1,410 |
| 2008-06-20 | 143 | 144 | 138 | 142 | 1,227,000 | 1,420 |
| 2008-06-19 | 147 | 148 | 141 | 141 | 1,727,000 | 1,410 |
| 2008-06-18 | 146 | 150 | 145 | 149 | 1,754,000 | 1,490 |
| 2008-06-17 | 142 | 147 | 142 | 145 | 775,000 | 1,450 |
| 2008-06-16 | 142 | 144 | 140 | 143 | 985,000 | 1,430 |
| 2008-06-13 | 144 | 144 | 139 | 139 | 1,060,000 | 1,390 |
| 2008-06-12 | 142 | 144 | 141 | 144 | 894,000 | 1,440 |
| 2008-06-11 | 148 | 151 | 139 | 147 | 1,788,000 | 1,470 |
| 2008-06-10 | 152 | 155 | 146 | 147 | 3,570,000 | 1,470 |
| 2008-06-09 | 146 | 151 | 145 | 150 | 2,488,000 | 1,500 |
| 2008-06-06 | 148 | 150 | 145 | 150 | 2,447,000 | 1,500 |
| 2008-06-05 | 145 | 148 | 144 | 147 | 787,000 | 1,470 |
| 2008-06-04 | 143 | 147 | 141 | 147 | 1,231,000 | 1,470 |
| 2008-06-03 | 142 | 145 | 139 | 143 | 2,143,000 | 1,430 |
| 2008-06-02 | 138 | 143 | 136 | 143 | 2,543,000 | 1,430 |
| 2008-05-30 | 134 | 137 | 133 | 137 | 1,036,000 | 1,370 |
| 2008-05-29 | 134 | 137 | 133 | 135 | 867,000 | 1,350 |
| 2008-05-28 | 135 | 136 | 132 | 134 | 1,289,000 | 1,340 |
| 2008-05-27 | 134 | 135 | 132 | 134 | 712,000 | 1,340 |
| 2008-05-26 | 136 | 137 | 135 | 135 | 777,000 | 1,350 |
| 2008-05-23 | 134 | 139 | 133 | 137 | 1,703,000 | 1,370 |
| 2008-05-22 | 130 | 136 | 129 | 135 | 1,262,000 | 1,350 |
| 2008-05-21 | 133 | 135 | 132 | 133 | 792,000 | 1,330 |
| 2008-05-20 | 136 | 136 | 132 | 135 | 1,233,000 | 1,350 |
| 2008-05-19 | 137 | 138 | 134 | 137 | 1,463,000 | 1,370 |
| 2008-05-16 | 135 | 136 | 133 | 135 | 857,000 | 1,350 |
| 2008-05-15 | 137 | 138 | 134 | 134 | 1,446,000 | 1,340 |
| 2008-05-14 | 132 | 137 | 131 | 137 | 3,315,000 | 1,370 |
| 2008-05-13 | 126 | 131 | 124 | 131 | 3,957,000 | 1,310 |
| 2008-05-12 | 121 | 126 | 120 | 123 | 865,000 | 1,230 |
| 2008-05-09 | 125 | 128 | 122 | 123 | 2,653,000 | 1,230 |
| 2008-05-08 | 124 | 129 | 123 | 124 | 3,043,000 | 1,240 |
| 2008-05-07 | 118 | 126 | 117 | 126 | 3,828,000 | 1,260 |
| 2008-05-02 | 116 | 118 | 116 | 117 | 1,185,000 | 1,170 |
| 2008-05-01 | 117 | 117 | 115 | 115 | 1,929,000 | 1,150 |
| 2008-04-30 | 117 | 122 | 114 | 115 | 7,156,000 | 1,150 |
| 2008-04-28 | 116 | 118 | 114 | 117 | 1,574,000 | 1,170 |
| 2008-04-25 | 115 | 116 | 113 | 115 | 1,413,000 | 1,150 |
| 2008-04-24 | 116 | 117 | 112 | 112 | 1,414,000 | 1,120 |
| 2008-04-23 | 114 | 118 | 112 | 115 | 3,040,000 | 1,150 |
| 2008-04-22 | 114 | 117 | 112 | 113 | 7,019,000 | 1,130 |
| 2008-04-21 | 109 | 122 | 107 | 119 | 21,138,000 | 1,190 |
| 2008-04-18 | 100 | 100 | 97 | 98 | 500,000 | 980 |
| 2008-04-17 | 100 | 101 | 98 | 100 | 551,000 | 1,000 |
| 2008-04-16 | 97 | 100 | 97 | 99 | 526,000 | 990 |
| 2008-04-15 | 97 | 98 | 96 | 96 | 192,000 | 960 |
| 2008-04-14 | 97 | 98 | 96 | 97 | 219,000 | 970 |
| 2008-04-11 | 96 | 98 | 96 | 98 | 218,000 | 980 |
| 2008-04-10 | 98 | 99 | 96 | 96 | 440,000 | 960 |
| 2008-04-09 | 102 | 103 | 97 | 99 | 763,000 | 990 |
| 2008-04-08 | 104 | 104 | 101 | 102 | 578,000 | 1,020 |
| 2008-04-07 | 103 | 106 | 99 | 104 | 1,301,000 | 1,040 |
| 2008-04-04 | 99 | 102 | 98 | 102 | 1,244,000 | 1,020 |
| 2008-04-03 | 98 | 99 | 98 | 99 | 258,000 | 990 |
| 2008-04-02 | 100 | 100 | 97 | 98 | 432,000 | 980 |
| 2008-04-01 | 98 | 100 | 97 | 98 | 302,000 | 980 |
| 2008-03-31 | 98 | 99 | 97 | 98 | 199,000 | 980 |
| 2008-03-28 | 101 | 101 | 98 | 100 | 348,000 | 1,000 |
| 2008-03-27 | 98 | 102 | 98 | 99 | 933,000 | 990 |
| 2008-03-26 | 98 | 98 | 96 | 98 | 247,000 | 980 |
| 2008-03-25 | 98 | 98 | 95 | 96 | 482,000 | 960 |
| 2008-03-24 | 96 | 98 | 96 | 96 | 307,000 | 960 |
| 2008-03-21 | 94 | 95 | 90 | 95 | 369,000 | 950 |
| 2008-03-19 | 95 | 95 | 92 | 93 | 410,000 | 930 |
| 2008-03-18 | 89 | 91 | 88 | 90 | 295,000 | 900 |
| 2008-03-17 | 91 | 91 | 88 | 88 | 616,000 | 880 |
| 2008-03-14 | 94 | 95 | 91 | 91 | 565,000 | 910 |
| 2008-03-13 | 96 | 98 | 94 | 95 | 363,000 | 950 |
| 2008-03-12 | 99 | 99 | 95 | 95 | 649,000 | 950 |
| 2008-03-11 | 90 | 95 | 90 | 94 | 772,000 | 940 |
| 2008-03-10 | 95 | 97 | 91 | 92 | 924,000 | 920 |
| 2008-03-07 | 98 | 100 | 97 | 98 | 949,000 | 980 |
| 2008-03-06 | 99 | 103 | 98 | 102 | 902,000 | 1,020 |
| 2008-03-05 | 97 | 100 | 97 | 98 | 553,000 | 980 |
| 2008-03-04 | 100 | 101 | 98 | 98 | 493,000 | 980 |
| 2008-03-03 | 100 | 101 | 99 | 100 | 719,000 | 1,000 |
| 2008-02-29 | 107 | 107 | 103 | 104 | 786,000 | 1,040 |
| 2008-02-28 | 103 | 108 | 103 | 108 | 963,000 | 1,080 |
| 2008-02-27 | 105 | 106 | 103 | 104 | 1,097,000 | 1,040 |
| 2008-02-26 | 106 | 106 | 102 | 103 | 1,398,000 | 1,030 |
| 2008-02-25 | 102 | 105 | 101 | 103 | 1,628,000 | 1,030 |
| 2008-02-22 | 99 | 102 | 98 | 99 | 687,000 | 990 |
| 2008-02-21 | 100 | 101 | 99 | 100 | 477,000 | 1,000 |
| 2008-02-20 | 99 | 102 | 97 | 97 | 1,387,000 | 970 |
| 2008-02-19 | 97 | 100 | 95 | 97 | 1,250,000 | 970 |
| 2008-02-18 | 92 | 95 | 92 | 94 | 835,000 | 940 |
| 2008-02-15 | 91 | 92 | 89 | 91 | 1,546,000 | 910 |
| 2008-02-14 | 92 | 96 | 92 | 93 | 1,566,000 | 930 |
| 2008-02-13 | 90 | 91 | 90 | 91 | 632,000 | 910 |
| 2008-02-12 | 91 | 91 | 88 | 89 | 494,000 | 890 |
| 2008-02-08 | 89 | 90 | 88 | 90 | 507,000 | 900 |
| 2008-02-07 | 90 | 92 | 88 | 90 | 949,000 | 900 |
| 2008-02-06 | 95 | 95 | 89 | 90 | 1,195,000 | 900 |
| 2008-02-05 | 98 | 99 | 96 | 97 | 689,000 | 970 |
| 2008-02-04 | 96 | 99 | 96 | 99 | 980,000 | 990 |
| 2008-02-01 | 95 | 96 | 93 | 93 | 498,000 | 930 |
| 2008-01-31 | 91 | 95 | 90 | 95 | 690,000 | 950 |
| 2008-01-30 | 93 | 95 | 92 | 93 | 659,000 | 930 |
| 2008-01-29 | 93 | 93 | 90 | 92 | 355,000 | 920 |
| 2008-01-28 | 91 | 93 | 90 | 90 | 446,000 | 900 |
| 2008-01-25 | 92 | 96 | 91 | 93 | 1,303,000 | 930 |
| 2008-01-24 | 88 | 92 | 87 | 89 | 950,000 | 890 |
| 2008-01-23 | 87 | 88 | 82 | 85 | 1,055,000 | 850 |
| 2008-01-22 | 84 | 87 | 83 | 84 | 1,206,000 | 840 |
| 2008-01-21 | 96 | 96 | 90 | 91 | 651,000 | 910 |
| 2008-01-18 | 87 | 97 | 87 | 97 | 1,131,000 | 970 |
| 2008-01-17 | 87 | 94 | 86 | 91 | 1,223,000 | 910 |
| 2008-01-16 | 84 | 90 | 82 | 86 | 2,397,000 | 860 |
| 2008-01-15 | 100 | 101 | 94 | 94 | 1,589,000 | 940 |
| 2008-01-11 | 105 | 106 | 102 | 102 | 749,000 | 1,020 |
| 2008-01-10 | 108 | 108 | 105 | 105 | 600,000 | 1,050 |
| 2008-01-09 | 106 | 108 | 104 | 108 | 1,011,000 | 1,080 |
| 2008-01-08 | 107 | 109 | 106 | 106 | 860,000 | 1,060 |
| 2008-01-07 | 105 | 110 | 104 | 107 | 924,000 | 1,070 |
| 2008-01-04 | 112 | 112 | 108 | 108 | 531,000 | 1,080 |
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
