8014 蝶理(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 104 | 104 | 102 | 103 | 378,000 | 1,030 |
| 2009-12-29 | 101 | 105 | 100 | 104 | 808,000 | 1,040 |
| 2009-12-28 | 100 | 102 | 100 | 100 | 568,000 | 1,000 |
| 2009-12-25 | 101 | 102 | 100 | 102 | 817,000 | 1,020 |
| 2009-12-24 | 96 | 103 | 95 | 102 | 1,820,000 | 1,020 |
| 2009-12-22 | 96 | 96 | 94 | 96 | 287,000 | 960 |
| 2009-12-21 | 97 | 97 | 95 | 96 | 265,000 | 960 |
| 2009-12-18 | 97 | 97 | 95 | 97 | 246,000 | 970 |
| 2009-12-17 | 97 | 98 | 95 | 97 | 426,000 | 970 |
| 2009-12-16 | 95 | 96 | 95 | 96 | 218,000 | 960 |
| 2009-12-15 | 95 | 95 | 93 | 94 | 323,000 | 940 |
| 2009-12-14 | 96 | 97 | 93 | 95 | 545,000 | 950 |
| 2009-12-11 | 94 | 96 | 93 | 95 | 596,000 | 950 |
| 2009-12-10 | 95 | 96 | 93 | 94 | 636,000 | 940 |
| 2009-12-09 | 97 | 98 | 95 | 95 | 450,000 | 950 |
| 2009-12-08 | 97 | 99 | 96 | 98 | 657,000 | 980 |
| 2009-12-07 | 101 | 101 | 96 | 99 | 1,153,000 | 990 |
| 2009-12-04 | 99 | 102 | 97 | 100 | 1,754,000 | 1,000 |
| 2009-12-03 | 95 | 100 | 94 | 99 | 1,374,000 | 990 |
| 2009-12-02 | 95 | 96 | 93 | 94 | 399,000 | 940 |
| 2009-12-01 | 91 | 95 | 91 | 95 | 871,000 | 950 |
| 2009-11-30 | 88 | 91 | 88 | 91 | 534,000 | 910 |
| 2009-11-27 | 89 | 89 | 87 | 87 | 502,000 | 870 |
| 2009-11-26 | 89 | 91 | 88 | 90 | 727,000 | 900 |
| 2009-11-25 | 86 | 89 | 86 | 89 | 390,000 | 890 |
| 2009-11-24 | 90 | 90 | 86 | 86 | 673,000 | 860 |
| 2009-11-20 | 87 | 90 | 86 | 89 | 1,396,000 | 890 |
| 2009-11-19 | 91 | 91 | 86 | 89 | 1,012,000 | 890 |
| 2009-11-18 | 92 | 93 | 90 | 91 | 1,207,000 | 910 |
| 2009-11-17 | 97 | 97 | 90 | 91 | 983,000 | 910 |
| 2009-11-16 | 100 | 100 | 96 | 96 | 586,000 | 960 |
| 2009-11-13 | 100 | 101 | 99 | 101 | 449,000 | 1,010 |
| 2009-11-12 | 104 | 105 | 100 | 101 | 829,000 | 1,010 |
| 2009-11-11 | 101 | 105 | 100 | 104 | 690,000 | 1,040 |
| 2009-11-10 | 99 | 100 | 99 | 99 | 291,000 | 990 |
| 2009-11-09 | 101 | 101 | 99 | 99 | 220,000 | 990 |
| 2009-11-06 | 103 | 103 | 101 | 101 | 299,000 | 1,010 |
| 2009-11-05 | 105 | 105 | 101 | 103 | 403,000 | 1,030 |
| 2009-11-04 | 103 | 105 | 103 | 104 | 234,000 | 1,040 |
| 2009-11-02 | 103 | 104 | 102 | 104 | 571,000 | 1,040 |
| 2009-10-30 | 108 | 108 | 105 | 106 | 562,000 | 1,060 |
| 2009-10-29 | 103 | 108 | 100 | 108 | 1,460,000 | 1,080 |
| 2009-10-28 | 107 | 108 | 104 | 104 | 769,000 | 1,040 |
| 2009-10-27 | 110 | 111 | 107 | 108 | 1,696,000 | 1,080 |
| 2009-10-26 | 109 | 111 | 107 | 110 | 902,000 | 1,100 |
| 2009-10-23 | 110 | 111 | 108 | 109 | 1,188,000 | 1,090 |
| 2009-10-22 | 107 | 112 | 105 | 111 | 4,487,000 | 1,110 |
| 2009-10-21 | 105 | 107 | 104 | 107 | 1,204,000 | 1,070 |
| 2009-10-20 | 108 | 108 | 105 | 107 | 1,397,000 | 1,070 |
| 2009-10-19 | 106 | 111 | 104 | 106 | 5,383,000 | 1,060 |
| 2009-10-16 | 104 | 108 | 100 | 107 | 9,794,000 | 1,070 |
| 2009-10-15 | 95 | 96 | 94 | 94 | 457,000 | 940 |
| 2009-10-14 | 95 | 95 | 93 | 95 | 361,000 | 950 |
| 2009-10-13 | 95 | 96 | 94 | 95 | 247,000 | 950 |
| 2009-10-09 | 96 | 96 | 92 | 94 | 383,000 | 940 |
| 2009-10-08 | 95 | 95 | 93 | 94 | 364,000 | 940 |
| 2009-10-07 | 93 | 95 | 92 | 94 | 505,000 | 940 |
| 2009-10-06 | 92 | 94 | 92 | 92 | 490,000 | 920 |
| 2009-10-05 | 91 | 93 | 91 | 93 | 443,000 | 930 |
| 2009-10-02 | 93 | 94 | 91 | 91 | 706,000 | 910 |
| 2009-10-01 | 96 | 97 | 96 | 96 | 383,000 | 960 |
| 2009-09-30 | 96 | 97 | 96 | 97 | 166,000 | 970 |
| 2009-09-29 | 95 | 96 | 94 | 96 | 324,000 | 960 |
| 2009-09-28 | 95 | 95 | 93 | 94 | 461,000 | 940 |
| 2009-09-25 | 95 | 96 | 94 | 95 | 323,000 | 950 |
| 2009-09-24 | 99 | 99 | 92 | 95 | 1,117,000 | 950 |
| 2009-09-18 | 99 | 99 | 97 | 98 | 435,000 | 980 |
| 2009-09-17 | 99 | 100 | 98 | 99 | 208,000 | 990 |
| 2009-09-16 | 99 | 100 | 98 | 98 | 437,000 | 980 |
| 2009-09-15 | 100 | 100 | 99 | 99 | 154,000 | 990 |
| 2009-09-14 | 101 | 101 | 99 | 100 | 202,000 | 1,000 |
| 2009-09-11 | 102 | 102 | 101 | 101 | 310,000 | 1,010 |
| 2009-09-10 | 100 | 102 | 100 | 101 | 397,000 | 1,010 |
| 2009-09-09 | 102 | 103 | 100 | 100 | 199,000 | 1,000 |
| 2009-09-08 | 100 | 102 | 100 | 102 | 306,000 | 1,020 |
| 2009-09-07 | 100 | 101 | 99 | 99 | 362,000 | 990 |
| 2009-09-04 | 101 | 102 | 100 | 101 | 295,000 | 1,010 |
| 2009-09-03 | 102 | 103 | 101 | 101 | 429,000 | 1,010 |
| 2009-09-02 | 103 | 104 | 102 | 103 | 991,000 | 1,030 |
| 2009-09-01 | 106 | 106 | 104 | 105 | 667,000 | 1,050 |
| 2009-08-31 | 107 | 108 | 105 | 106 | 410,000 | 1,060 |
| 2009-08-28 | 108 | 109 | 107 | 107 | 569,000 | 1,070 |
| 2009-08-27 | 108 | 108 | 106 | 107 | 368,000 | 1,070 |
| 2009-08-26 | 107 | 108 | 106 | 108 | 356,000 | 1,080 |
| 2009-08-25 | 107 | 108 | 106 | 106 | 609,000 | 1,060 |
| 2009-08-24 | 108 | 108 | 106 | 108 | 380,000 | 1,080 |
| 2009-08-21 | 106 | 107 | 104 | 107 | 591,000 | 1,070 |
| 2009-08-20 | 106 | 106 | 104 | 105 | 748,000 | 1,050 |
| 2009-08-19 | 105 | 107 | 104 | 104 | 561,000 | 1,040 |
| 2009-08-18 | 104 | 106 | 104 | 105 | 669,000 | 1,050 |
| 2009-08-17 | 108 | 108 | 105 | 105 | 518,000 | 1,050 |
| 2009-08-14 | 108 | 110 | 107 | 107 | 1,028,000 | 1,070 |
| 2009-08-13 | 108 | 108 | 106 | 106 | 912,000 | 1,060 |
| 2009-08-12 | 108 | 108 | 106 | 108 | 638,000 | 1,080 |
| 2009-08-11 | 109 | 110 | 108 | 109 | 340,000 | 1,090 |
| 2009-08-10 | 107 | 110 | 106 | 109 | 1,031,000 | 1,090 |
| 2009-08-07 | 104 | 107 | 104 | 106 | 757,000 | 1,060 |
| 2009-08-06 | 105 | 106 | 104 | 104 | 755,000 | 1,040 |
| 2009-08-05 | 104 | 105 | 103 | 104 | 751,000 | 1,040 |
| 2009-08-04 | 108 | 108 | 102 | 103 | 1,804,000 | 1,030 |
| 2009-08-03 | 108 | 109 | 106 | 107 | 826,000 | 1,070 |
| 2009-07-31 | 108 | 109 | 107 | 108 | 420,000 | 1,080 |
| 2009-07-30 | 106 | 107 | 106 | 107 | 691,000 | 1,070 |
| 2009-07-29 | 109 | 109 | 105 | 107 | 1,165,000 | 1,070 |
| 2009-07-28 | 110 | 112 | 107 | 109 | 1,257,000 | 1,090 |
| 2009-07-27 | 115 | 115 | 109 | 109 | 1,559,000 | 1,090 |
| 2009-07-24 | 115 | 118 | 115 | 118 | 842,000 | 1,180 |
| 2009-07-23 | 113 | 114 | 112 | 113 | 284,000 | 1,130 |
| 2009-07-22 | 112 | 113 | 111 | 113 | 598,000 | 1,130 |
| 2009-07-21 | 110 | 111 | 108 | 111 | 348,000 | 1,110 |
| 2009-07-17 | 110 | 110 | 107 | 108 | 649,000 | 1,080 |
| 2009-07-16 | 111 | 112 | 107 | 107 | 310,000 | 1,070 |
| 2009-07-15 | 107 | 109 | 107 | 107 | 230,000 | 1,070 |
| 2009-07-14 | 105 | 107 | 105 | 106 | 350,000 | 1,060 |
| 2009-07-13 | 110 | 111 | 104 | 105 | 732,000 | 1,050 |
| 2009-07-10 | 113 | 113 | 109 | 111 | 456,000 | 1,110 |
| 2009-07-09 | 113 | 115 | 110 | 112 | 509,000 | 1,120 |
| 2009-07-08 | 113 | 114 | 110 | 113 | 882,000 | 1,130 |
| 2009-07-07 | 118 | 118 | 114 | 115 | 345,000 | 1,150 |
| 2009-07-06 | 119 | 120 | 115 | 117 | 627,000 | 1,170 |
| 2009-07-03 | 121 | 122 | 118 | 118 | 873,000 | 1,180 |
| 2009-07-02 | 124 | 125 | 122 | 124 | 728,000 | 1,240 |
| 2009-07-01 | 120 | 126 | 120 | 125 | 2,053,000 | 1,250 |
| 2009-06-30 | 123 | 123 | 119 | 122 | 1,902,000 | 1,220 |
| 2009-06-29 | 118 | 126 | 116 | 123 | 3,690,000 | 1,230 |
| 2009-06-26 | 112 | 119 | 110 | 119 | 2,578,000 | 1,190 |
| 2009-06-25 | 109 | 112 | 109 | 111 | 424,000 | 1,110 |
| 2009-06-24 | 109 | 110 | 108 | 109 | 345,000 | 1,090 |
| 2009-06-23 | 111 | 112 | 108 | 108 | 932,000 | 1,080 |
| 2009-06-22 | 113 | 114 | 112 | 113 | 432,000 | 1,130 |
| 2009-06-19 | 112 | 114 | 111 | 112 | 973,000 | 1,120 |
| 2009-06-18 | 112 | 113 | 110 | 110 | 590,000 | 1,100 |
| 2009-06-17 | 110 | 112 | 110 | 111 | 479,000 | 1,110 |
| 2009-06-16 | 112 | 113 | 110 | 110 | 643,000 | 1,100 |
| 2009-06-15 | 115 | 115 | 113 | 115 | 672,000 | 1,150 |
| 2009-06-12 | 116 | 116 | 113 | 114 | 997,000 | 1,140 |
| 2009-06-11 | 115 | 116 | 112 | 114 | 1,276,000 | 1,140 |
| 2009-06-10 | 111 | 116 | 111 | 115 | 1,833,000 | 1,150 |
| 2009-06-09 | 115 | 115 | 110 | 110 | 1,849,000 | 1,100 |
| 2009-06-08 | 116 | 118 | 113 | 115 | 1,808,000 | 1,150 |
| 2009-06-05 | 112 | 116 | 111 | 115 | 3,464,000 | 1,150 |
| 2009-06-04 | 109 | 112 | 109 | 110 | 2,835,000 | 1,100 |
| 2009-06-03 | 104 | 113 | 104 | 110 | 5,479,000 | 1,100 |
| 2009-06-02 | 104 | 106 | 101 | 106 | 5,043,000 | 1,060 |
| 2009-06-01 | 99 | 102 | 98 | 102 | 2,974,000 | 1,020 |
| 2009-05-29 | 100 | 100 | 96 | 98 | 1,909,000 | 980 |
| 2009-05-28 | 98 | 101 | 98 | 100 | 1,719,000 | 1,000 |
| 2009-05-27 | 100 | 100 | 98 | 98 | 943,000 | 980 |
| 2009-05-26 | 98 | 100 | 97 | 98 | 1,674,000 | 980 |
| 2009-05-25 | 97 | 98 | 96 | 96 | 541,000 | 960 |
| 2009-05-22 | 96 | 97 | 96 | 96 | 533,000 | 960 |
| 2009-05-21 | 97 | 97 | 96 | 97 | 417,000 | 970 |
| 2009-05-20 | 98 | 98 | 96 | 97 | 1,723,000 | 970 |
| 2009-05-19 | 97 | 98 | 96 | 97 | 392,000 | 970 |
| 2009-05-18 | 98 | 98 | 96 | 96 | 346,000 | 960 |
| 2009-05-15 | 96 | 98 | 96 | 98 | 575,000 | 980 |
| 2009-05-14 | 98 | 98 | 97 | 97 | 697,000 | 970 |
| 2009-05-13 | 99 | 100 | 98 | 100 | 501,000 | 1,000 |
| 2009-05-12 | 100 | 101 | 98 | 98 | 842,000 | 980 |
| 2009-05-11 | 102 | 103 | 100 | 101 | 960,000 | 1,010 |
| 2009-05-08 | 100 | 100 | 98 | 100 | 801,000 | 1,000 |
| 2009-05-07 | 103 | 104 | 98 | 100 | 1,369,000 | 1,000 |
| 2009-05-01 | 102 | 106 | 100 | 101 | 2,924,000 | 1,010 |
| 2009-04-30 | 96 | 98 | 95 | 97 | 1,250,000 | 970 |
| 2009-04-28 | 98 | 98 | 94 | 94 | 452,000 | 940 |
| 2009-04-27 | 98 | 98 | 97 | 97 | 275,000 | 970 |
| 2009-04-24 | 99 | 100 | 96 | 96 | 401,000 | 960 |
| 2009-04-23 | 99 | 99 | 97 | 98 | 478,000 | 980 |
| 2009-04-22 | 102 | 102 | 98 | 98 | 1,068,000 | 980 |
| 2009-04-21 | 101 | 102 | 100 | 101 | 364,000 | 1,010 |
| 2009-04-20 | 104 | 104 | 101 | 103 | 522,000 | 1,030 |
| 2009-04-17 | 105 | 105 | 103 | 103 | 403,000 | 1,030 |
| 2009-04-16 | 106 | 106 | 103 | 104 | 557,000 | 1,040 |
| 2009-04-15 | 105 | 105 | 103 | 103 | 524,000 | 1,030 |
| 2009-04-14 | 107 | 107 | 103 | 105 | 904,000 | 1,050 |
| 2009-04-13 | 105 | 108 | 104 | 105 | 2,248,000 | 1,050 |
| 2009-04-10 | 104 | 106 | 102 | 104 | 1,005,000 | 1,040 |
| 2009-04-09 | 102 | 103 | 102 | 102 | 481,000 | 1,020 |
| 2009-04-08 | 103 | 104 | 100 | 101 | 983,000 | 1,010 |
| 2009-04-07 | 103 | 107 | 102 | 105 | 1,491,000 | 1,050 |
| 2009-04-06 | 100 | 104 | 100 | 103 | 2,437,000 | 1,030 |
| 2009-04-03 | 103 | 103 | 99 | 99 | 794,000 | 990 |
| 2009-04-02 | 98 | 101 | 98 | 101 | 1,461,000 | 1,010 |
| 2009-04-01 | 98 | 99 | 96 | 98 | 694,000 | 980 |
| 2009-03-31 | 97 | 100 | 96 | 97 | 753,000 | 970 |
| 2009-03-30 | 101 | 102 | 99 | 99 | 544,000 | 990 |
| 2009-03-27 | 103 | 104 | 100 | 100 | 842,000 | 1,000 |
| 2009-03-26 | 102 | 104 | 99 | 101 | 1,502,000 | 1,010 |
| 2009-03-25 | 96 | 101 | 96 | 101 | 1,903,000 | 1,010 |
| 2009-03-24 | 97 | 97 | 94 | 94 | 1,083,000 | 940 |
| 2009-03-23 | 92 | 95 | 92 | 95 | 630,000 | 950 |
| 2009-03-19 | 94 | 94 | 92 | 92 | 452,000 | 920 |
| 2009-03-18 | 93 | 95 | 92 | 92 | 1,019,000 | 920 |
| 2009-03-17 | 92 | 93 | 91 | 92 | 467,000 | 920 |
| 2009-03-16 | 90 | 93 | 90 | 91 | 697,000 | 910 |
| 2009-03-13 | 91 | 92 | 89 | 91 | 663,000 | 910 |
| 2009-03-12 | 89 | 90 | 88 | 89 | 370,000 | 890 |
| 2009-03-11 | 92 | 93 | 89 | 89 | 840,000 | 890 |
| 2009-03-10 | 90 | 91 | 90 | 91 | 258,000 | 910 |
| 2009-03-09 | 92 | 93 | 90 | 90 | 475,000 | 900 |
| 2009-03-06 | 93 | 94 | 92 | 92 | 650,000 | 920 |
| 2009-03-05 | 93 | 96 | 92 | 95 | 1,457,000 | 950 |
| 2009-03-04 | 91 | 93 | 90 | 92 | 440,000 | 920 |
| 2009-03-03 | 91 | 92 | 90 | 91 | 189,000 | 910 |
| 2009-03-02 | 92 | 92 | 90 | 92 | 209,000 | 920 |
| 2009-02-27 | 93 | 93 | 90 | 91 | 502,000 | 910 |
| 2009-02-26 | 92 | 94 | 91 | 92 | 445,000 | 920 |
| 2009-02-25 | 93 | 93 | 89 | 93 | 632,000 | 930 |
| 2009-02-24 | 89 | 92 | 89 | 90 | 576,000 | 900 |
| 2009-02-23 | 91 | 94 | 89 | 94 | 571,000 | 940 |
| 2009-02-20 | 98 | 98 | 92 | 93 | 760,000 | 930 |
| 2009-02-19 | 101 | 101 | 97 | 97 | 642,000 | 970 |
| 2009-02-18 | 100 | 102 | 99 | 99 | 910,000 | 990 |
| 2009-02-17 | 103 | 104 | 100 | 100 | 302,000 | 1,000 |
| 2009-02-16 | 99 | 103 | 99 | 103 | 398,000 | 1,030 |
| 2009-02-13 | 100 | 102 | 98 | 99 | 740,000 | 990 |
| 2009-02-12 | 104 | 104 | 98 | 98 | 907,000 | 980 |
| 2009-02-10 | 106 | 109 | 104 | 104 | 343,000 | 1,040 |
| 2009-02-09 | 111 | 112 | 105 | 105 | 699,000 | 1,050 |
| 2009-02-06 | 112 | 112 | 111 | 112 | 467,000 | 1,120 |
| 2009-02-05 | 110 | 113 | 109 | 111 | 663,000 | 1,110 |
| 2009-02-04 | 113 | 113 | 108 | 111 | 638,000 | 1,110 |
| 2009-02-03 | 115 | 116 | 111 | 111 | 1,275,000 | 1,110 |
| 2009-02-02 | 114 | 119 | 114 | 115 | 2,324,000 | 1,150 |
| 2009-01-30 | 112 | 114 | 109 | 110 | 995,000 | 1,100 |
| 2009-01-29 | 116 | 116 | 113 | 115 | 1,200,000 | 1,150 |
| 2009-01-28 | 106 | 116 | 106 | 113 | 2,654,000 | 1,130 |
| 2009-01-27 | 107 | 108 | 106 | 107 | 1,085,000 | 1,070 |
| 2009-01-26 | 105 | 108 | 104 | 107 | 1,421,000 | 1,070 |
| 2009-01-23 | 116 | 116 | 107 | 107 | 2,983,000 | 1,070 |
| 2009-01-22 | 115 | 118 | 114 | 116 | 3,606,000 | 1,160 |
| 2009-01-21 | 110 | 121 | 109 | 115 | 7,773,000 | 1,150 |
| 2009-01-20 | 112 | 114 | 109 | 114 | 1,997,000 | 1,140 |
| 2009-01-19 | 114 | 117 | 110 | 112 | 6,865,000 | 1,120 |
| 2009-01-16 | 108 | 114 | 106 | 114 | 6,730,000 | 1,140 |
| 2009-01-15 | 100 | 106 | 99 | 103 | 3,595,000 | 1,030 |
| 2009-01-14 | 99 | 103 | 98 | 102 | 974,000 | 1,020 |
| 2009-01-13 | 96 | 99 | 94 | 98 | 656,000 | 980 |
| 2009-01-09 | 100 | 101 | 97 | 97 | 606,000 | 970 |
| 2009-01-08 | 96 | 103 | 95 | 100 | 2,715,000 | 1,000 |
| 2009-01-07 | 96 | 97 | 95 | 96 | 592,000 | 960 |
| 2009-01-06 | 96 | 97 | 95 | 95 | 304,000 | 950 |
| 2009-01-05 | 97 | 97 | 95 | 96 | 222,000 | 960 |
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
