8014 蝶理(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 101 | 101 | 99 | 101 | 329,000 | 1,010 |
| 2010-12-29 | 101 | 101 | 99 | 101 | 455,000 | 1,010 |
| 2010-12-28 | 99 | 101 | 98 | 101 | 320,000 | 1,010 |
| 2010-12-27 | 98 | 99 | 97 | 99 | 252,000 | 990 |
| 2010-12-24 | 99 | 100 | 98 | 98 | 400,000 | 980 |
| 2010-12-22 | 101 | 101 | 100 | 100 | 190,000 | 1,000 |
| 2010-12-21 | 101 | 102 | 100 | 101 | 462,000 | 1,010 |
| 2010-12-20 | 103 | 103 | 101 | 101 | 353,000 | 1,010 |
| 2010-12-17 | 102 | 103 | 102 | 103 | 351,000 | 1,030 |
| 2010-12-16 | 102 | 103 | 101 | 103 | 302,000 | 1,030 |
| 2010-12-15 | 103 | 103 | 101 | 102 | 515,000 | 1,020 |
| 2010-12-14 | 99 | 103 | 99 | 103 | 1,099,000 | 1,030 |
| 2010-12-13 | 100 | 100 | 97 | 99 | 844,000 | 990 |
| 2010-12-10 | 101 | 101 | 99 | 100 | 661,000 | 1,000 |
| 2010-12-09 | 102 | 102 | 100 | 102 | 671,000 | 1,020 |
| 2010-12-08 | 99 | 102 | 99 | 101 | 932,000 | 1,010 |
| 2010-12-07 | 100 | 100 | 98 | 99 | 408,000 | 990 |
| 2010-12-06 | 97 | 100 | 97 | 100 | 463,000 | 1,000 |
| 2010-12-03 | 98 | 98 | 97 | 97 | 370,000 | 970 |
| 2010-12-02 | 98 | 98 | 96 | 96 | 421,000 | 960 |
| 2010-12-01 | 96 | 96 | 95 | 95 | 213,000 | 950 |
| 2010-11-30 | 98 | 98 | 96 | 96 | 254,000 | 960 |
| 2010-11-29 | 97 | 99 | 97 | 98 | 222,000 | 980 |
| 2010-11-26 | 99 | 100 | 97 | 97 | 449,000 | 970 |
| 2010-11-25 | 99 | 101 | 97 | 98 | 1,430,000 | 980 |
| 2010-11-24 | 94 | 97 | 93 | 97 | 561,000 | 970 |
| 2010-11-22 | 95 | 97 | 94 | 96 | 805,000 | 960 |
| 2010-11-19 | 95 | 97 | 94 | 94 | 1,274,000 | 940 |
| 2010-11-18 | 92 | 94 | 92 | 94 | 477,000 | 940 |
| 2010-11-17 | 91 | 92 | 90 | 92 | 462,000 | 920 |
| 2010-11-16 | 92 | 93 | 91 | 91 | 216,000 | 910 |
| 2010-11-15 | 91 | 92 | 91 | 92 | 270,000 | 920 |
| 2010-11-12 | 93 | 93 | 91 | 91 | 298,000 | 910 |
| 2010-11-11 | 94 | 94 | 92 | 93 | 435,000 | 930 |
| 2010-11-10 | 93 | 95 | 92 | 94 | 1,021,000 | 940 |
| 2010-11-09 | 92 | 93 | 92 | 92 | 305,000 | 920 |
| 2010-11-08 | 93 | 94 | 92 | 94 | 676,000 | 940 |
| 2010-11-05 | 88 | 92 | 88 | 92 | 853,000 | 920 |
| 2010-11-04 | 87 | 89 | 86 | 87 | 543,000 | 870 |
| 2010-11-02 | 87 | 87 | 86 | 86 | 197,000 | 860 |
| 2010-11-01 | 88 | 88 | 86 | 86 | 622,000 | 860 |
| 2010-10-29 | 88 | 88 | 86 | 87 | 473,000 | 870 |
| 2010-10-28 | 89 | 90 | 88 | 88 | 533,000 | 880 |
| 2010-10-27 | 89 | 90 | 88 | 89 | 341,000 | 890 |
| 2010-10-26 | 89 | 90 | 89 | 89 | 482,000 | 890 |
| 2010-10-25 | 88 | 90 | 88 | 89 | 729,000 | 890 |
| 2010-10-22 | 87 | 88 | 87 | 87 | 571,000 | 870 |
| 2010-10-21 | 89 | 89 | 88 | 88 | 292,000 | 880 |
| 2010-10-20 | 89 | 89 | 87 | 89 | 699,000 | 890 |
| 2010-10-19 | 91 | 91 | 90 | 91 | 48,000 | 910 |
| 2010-10-18 | 90 | 91 | 90 | 91 | 142,000 | 910 |
| 2010-10-15 | 89 | 90 | 89 | 89 | 226,000 | 890 |
| 2010-10-14 | 89 | 91 | 89 | 90 | 316,000 | 900 |
| 2010-10-13 | 89 | 89 | 88 | 89 | 784,000 | 890 |
| 2010-10-12 | 92 | 92 | 89 | 89 | 658,000 | 890 |
| 2010-10-08 | 92 | 93 | 91 | 92 | 269,000 | 920 |
| 2010-10-07 | 93 | 93 | 92 | 93 | 249,000 | 930 |
| 2010-10-06 | 92 | 94 | 91 | 94 | 459,000 | 940 |
| 2010-10-05 | 91 | 92 | 90 | 92 | 247,000 | 920 |
| 2010-10-04 | 93 | 93 | 91 | 91 | 469,000 | 910 |
| 2010-10-01 | 93 | 94 | 92 | 93 | 684,000 | 930 |
| 2010-09-30 | 94 | 94 | 92 | 93 | 278,000 | 930 |
| 2010-09-29 | 93 | 94 | 92 | 94 | 267,000 | 940 |
| 2010-09-28 | 92 | 93 | 92 | 93 | 510,000 | 930 |
| 2010-09-27 | 95 | 95 | 93 | 94 | 652,000 | 940 |
| 2010-09-24 | 96 | 96 | 94 | 96 | 646,000 | 960 |
| 2010-09-22 | 95 | 99 | 95 | 97 | 684,000 | 970 |
| 2010-09-21 | 96 | 97 | 95 | 96 | 301,000 | 960 |
| 2010-09-17 | 96 | 96 | 95 | 95 | 208,000 | 950 |
| 2010-09-16 | 96 | 96 | 94 | 95 | 67,000 | 950 |
| 2010-09-15 | 95 | 96 | 94 | 96 | 296,000 | 960 |
| 2010-09-14 | 95 | 95 | 94 | 95 | 56,000 | 950 |
| 2010-09-13 | 95 | 96 | 94 | 94 | 204,000 | 940 |
| 2010-09-10 | 94 | 96 | 94 | 94 | 379,000 | 940 |
| 2010-09-09 | 95 | 95 | 94 | 94 | 108,000 | 940 |
| 2010-09-08 | 94 | 95 | 94 | 94 | 122,000 | 940 |
| 2010-09-07 | 97 | 97 | 95 | 95 | 139,000 | 950 |
| 2010-09-06 | 94 | 97 | 94 | 97 | 221,000 | 970 |
| 2010-09-03 | 95 | 95 | 94 | 94 | 117,000 | 940 |
| 2010-09-02 | 94 | 95 | 93 | 95 | 140,000 | 950 |
| 2010-09-01 | 93 | 94 | 93 | 93 | 213,000 | 930 |
| 2010-08-31 | 95 | 95 | 93 | 93 | 203,000 | 930 |
| 2010-08-30 | 95 | 96 | 94 | 95 | 421,000 | 950 |
| 2010-08-27 | 93 | 95 | 92 | 94 | 293,000 | 940 |
| 2010-08-26 | 94 | 94 | 92 | 94 | 363,000 | 940 |
| 2010-08-25 | 92 | 94 | 92 | 94 | 147,000 | 940 |
| 2010-08-24 | 94 | 94 | 92 | 94 | 327,000 | 940 |
| 2010-08-23 | 95 | 95 | 93 | 94 | 353,000 | 940 |
| 2010-08-20 | 97 | 97 | 96 | 96 | 206,000 | 960 |
| 2010-08-19 | 97 | 98 | 96 | 98 | 312,000 | 980 |
| 2010-08-18 | 97 | 97 | 96 | 97 | 124,000 | 970 |
| 2010-08-17 | 96 | 97 | 96 | 96 | 120,000 | 960 |
| 2010-08-16 | 96 | 97 | 95 | 97 | 301,000 | 970 |
| 2010-08-13 | 98 | 98 | 96 | 97 | 217,000 | 970 |
| 2010-08-12 | 96 | 98 | 96 | 98 | 261,000 | 980 |
| 2010-08-11 | 99 | 99 | 98 | 98 | 276,000 | 980 |
| 2010-08-10 | 101 | 101 | 99 | 99 | 153,000 | 990 |
| 2010-08-09 | 101 | 101 | 99 | 101 | 151,000 | 1,010 |
| 2010-08-06 | 99 | 101 | 99 | 101 | 161,000 | 1,010 |
| 2010-08-05 | 99 | 101 | 99 | 99 | 283,000 | 990 |
| 2010-08-04 | 100 | 100 | 99 | 99 | 196,000 | 990 |
| 2010-08-03 | 101 | 102 | 100 | 101 | 204,000 | 1,010 |
| 2010-08-02 | 101 | 101 | 100 | 100 | 130,000 | 1,000 |
| 2010-07-30 | 102 | 102 | 100 | 100 | 275,000 | 1,000 |
| 2010-07-29 | 101 | 103 | 100 | 102 | 397,000 | 1,020 |
| 2010-07-28 | 101 | 102 | 100 | 102 | 539,000 | 1,020 |
| 2010-07-27 | 103 | 104 | 98 | 100 | 2,813,000 | 1,000 |
| 2010-07-26 | 98 | 100 | 98 | 99 | 313,000 | 990 |
| 2010-07-23 | 95 | 97 | 95 | 97 | 198,000 | 970 |
| 2010-07-22 | 93 | 94 | 93 | 93 | 222,000 | 930 |
| 2010-07-21 | 96 | 96 | 94 | 94 | 212,000 | 940 |
| 2010-07-20 | 96 | 96 | 95 | 96 | 119,000 | 960 |
| 2010-07-16 | 97 | 98 | 96 | 96 | 195,000 | 960 |
| 2010-07-15 | 99 | 99 | 96 | 96 | 585,000 | 960 |
| 2010-07-14 | 98 | 99 | 98 | 98 | 120,000 | 980 |
| 2010-07-13 | 99 | 99 | 97 | 97 | 133,000 | 970 |
| 2010-07-12 | 98 | 99 | 97 | 98 | 263,000 | 980 |
| 2010-07-09 | 99 | 99 | 97 | 97 | 168,000 | 970 |
| 2010-07-08 | 98 | 99 | 97 | 99 | 376,000 | 990 |
| 2010-07-07 | 97 | 97 | 95 | 96 | 282,000 | 960 |
| 2010-07-06 | 95 | 98 | 94 | 97 | 640,000 | 970 |
| 2010-07-05 | 94 | 97 | 94 | 96 | 417,000 | 960 |
| 2010-07-02 | 94 | 96 | 93 | 94 | 726,000 | 940 |
| 2010-07-01 | 98 | 99 | 93 | 93 | 984,000 | 930 |
| 2010-06-30 | 99 | 100 | 98 | 98 | 367,000 | 980 |
| 2010-06-29 | 101 | 103 | 100 | 100 | 389,000 | 1,000 |
| 2010-06-28 | 102 | 103 | 101 | 101 | 225,000 | 1,010 |
| 2010-06-25 | 103 | 104 | 103 | 103 | 331,000 | 1,030 |
| 2010-06-24 | 106 | 107 | 105 | 105 | 321,000 | 1,050 |
| 2010-06-23 | 107 | 108 | 106 | 106 | 469,000 | 1,060 |
| 2010-06-22 | 107 | 109 | 106 | 108 | 605,000 | 1,080 |
| 2010-06-21 | 106 | 108 | 105 | 107 | 410,000 | 1,070 |
| 2010-06-18 | 105 | 107 | 105 | 106 | 299,000 | 1,060 |
| 2010-06-17 | 105 | 105 | 104 | 105 | 31,000 | 1,050 |
| 2010-06-16 | 104 | 105 | 103 | 104 | 352,000 | 1,040 |
| 2010-06-15 | 103 | 104 | 102 | 103 | 211,000 | 1,030 |
| 2010-06-14 | 103 | 104 | 102 | 103 | 340,000 | 1,030 |
| 2010-06-11 | 103 | 104 | 101 | 102 | 709,000 | 1,020 |
| 2010-06-10 | 101 | 102 | 100 | 101 | 307,000 | 1,010 |
| 2010-06-09 | 103 | 103 | 100 | 101 | 239,000 | 1,010 |
| 2010-06-08 | 100 | 103 | 100 | 102 | 379,000 | 1,020 |
| 2010-06-07 | 102 | 103 | 101 | 101 | 488,000 | 1,010 |
| 2010-06-04 | 105 | 105 | 104 | 104 | 173,000 | 1,040 |
| 2010-06-03 | 105 | 107 | 104 | 106 | 900,000 | 1,060 |
| 2010-06-02 | 103 | 104 | 102 | 103 | 219,000 | 1,030 |
| 2010-06-01 | 104 | 104 | 102 | 103 | 272,000 | 1,030 |
| 2010-05-31 | 103 | 104 | 102 | 104 | 465,000 | 1,040 |
| 2010-05-28 | 103 | 103 | 102 | 102 | 509,000 | 1,020 |
| 2010-05-27 | 99 | 102 | 99 | 101 | 634,000 | 1,010 |
| 2010-05-26 | 99 | 101 | 98 | 98 | 804,000 | 980 |
| 2010-05-25 | 101 | 101 | 99 | 99 | 769,000 | 990 |
| 2010-05-24 | 102 | 103 | 99 | 101 | 712,000 | 1,010 |
| 2010-05-21 | 100 | 101 | 100 | 101 | 594,000 | 1,010 |
| 2010-05-20 | 103 | 104 | 102 | 104 | 423,000 | 1,040 |
| 2010-05-19 | 100 | 104 | 100 | 104 | 590,000 | 1,040 |
| 2010-05-18 | 104 | 105 | 102 | 103 | 826,000 | 1,030 |
| 2010-05-17 | 109 | 109 | 104 | 104 | 841,000 | 1,040 |
| 2010-05-14 | 110 | 112 | 109 | 109 | 490,000 | 1,090 |
| 2010-05-13 | 112 | 113 | 109 | 111 | 938,000 | 1,110 |
| 2010-05-12 | 110 | 112 | 108 | 109 | 538,000 | 1,090 |
| 2010-05-11 | 114 | 114 | 107 | 109 | 1,126,000 | 1,090 |
| 2010-05-10 | 110 | 113 | 110 | 113 | 513,000 | 1,130 |
| 2010-05-07 | 107 | 113 | 107 | 110 | 1,173,000 | 1,100 |
| 2010-05-06 | 118 | 119 | 113 | 114 | 1,068,000 | 1,140 |
| 2010-04-30 | 121 | 122 | 119 | 120 | 755,000 | 1,200 |
| 2010-04-28 | 120 | 123 | 119 | 120 | 1,418,000 | 1,200 |
| 2010-04-27 | 119 | 122 | 118 | 120 | 2,264,000 | 1,200 |
| 2010-04-26 | 127 | 130 | 117 | 119 | 9,057,000 | 1,190 |
| 2010-04-23 | 122 | 124 | 122 | 123 | 788,000 | 1,230 |
| 2010-04-22 | 124 | 124 | 120 | 122 | 2,557,000 | 1,220 |
| 2010-04-21 | 117 | 121 | 117 | 121 | 1,118,000 | 1,210 |
| 2010-04-20 | 117 | 118 | 115 | 116 | 452,000 | 1,160 |
| 2010-04-19 | 115 | 117 | 113 | 116 | 648,000 | 1,160 |
| 2010-04-16 | 121 | 121 | 116 | 117 | 1,690,000 | 1,170 |
| 2010-04-15 | 122 | 122 | 120 | 120 | 1,256,000 | 1,200 |
| 2010-04-14 | 117 | 123 | 117 | 121 | 4,090,000 | 1,210 |
| 2010-04-13 | 118 | 118 | 115 | 116 | 853,000 | 1,160 |
| 2010-04-12 | 116 | 117 | 115 | 117 | 1,280,000 | 1,170 |
| 2010-04-09 | 114 | 117 | 113 | 115 | 1,753,000 | 1,150 |
| 2010-04-08 | 112 | 115 | 111 | 114 | 900,000 | 1,140 |
| 2010-04-07 | 113 | 115 | 113 | 113 | 1,590,000 | 1,130 |
| 2010-04-06 | 114 | 114 | 112 | 113 | 442,000 | 1,130 |
| 2010-04-05 | 114 | 115 | 112 | 114 | 645,000 | 1,140 |
| 2010-04-02 | 116 | 116 | 113 | 114 | 734,000 | 1,140 |
| 2010-04-01 | 115 | 117 | 113 | 114 | 3,119,000 | 1,140 |
| 2010-03-31 | 112 | 113 | 111 | 112 | 325,000 | 1,120 |
| 2010-03-30 | 111 | 114 | 110 | 113 | 1,330,000 | 1,130 |
| 2010-03-29 | 110 | 110 | 107 | 109 | 712,000 | 1,090 |
| 2010-03-26 | 111 | 112 | 111 | 111 | 802,000 | 1,110 |
| 2010-03-25 | 111 | 113 | 110 | 110 | 2,252,000 | 1,100 |
| 2010-03-24 | 110 | 111 | 108 | 110 | 976,000 | 1,100 |
| 2010-03-23 | 111 | 111 | 109 | 109 | 520,000 | 1,090 |
| 2010-03-19 | 113 | 113 | 110 | 111 | 1,109,000 | 1,110 |
| 2010-03-18 | 109 | 113 | 108 | 112 | 1,506,000 | 1,120 |
| 2010-03-17 | 108 | 109 | 107 | 109 | 843,000 | 1,090 |
| 2010-03-16 | 105 | 111 | 105 | 109 | 4,584,000 | 1,090 |
| 2010-03-15 | 104 | 105 | 104 | 105 | 492,000 | 1,050 |
| 2010-03-12 | 105 | 105 | 103 | 105 | 565,000 | 1,050 |
| 2010-03-11 | 106 | 106 | 103 | 105 | 855,000 | 1,050 |
| 2010-03-10 | 102 | 106 | 101 | 105 | 1,264,000 | 1,050 |
| 2010-03-09 | 103 | 103 | 101 | 101 | 161,000 | 1,010 |
| 2010-03-08 | 102 | 103 | 102 | 103 | 475,000 | 1,030 |
| 2010-03-05 | 100 | 101 | 100 | 101 | 322,000 | 1,010 |
| 2010-03-04 | 101 | 101 | 100 | 100 | 297,000 | 1,000 |
| 2010-03-03 | 101 | 102 | 100 | 101 | 235,000 | 1,010 |
| 2010-03-02 | 102 | 102 | 99 | 101 | 693,000 | 1,010 |
| 2010-03-01 | 100 | 103 | 100 | 102 | 513,000 | 1,020 |
| 2010-02-26 | 101 | 101 | 100 | 100 | 111,000 | 1,000 |
| 2010-02-25 | 101 | 101 | 100 | 101 | 474,000 | 1,010 |
| 2010-02-24 | 100 | 100 | 99 | 100 | 560,000 | 1,000 |
| 2010-02-23 | 101 | 101 | 98 | 99 | 641,000 | 990 |
| 2010-02-22 | 99 | 101 | 99 | 101 | 292,000 | 1,010 |
| 2010-02-19 | 101 | 101 | 98 | 98 | 538,000 | 980 |
| 2010-02-18 | 101 | 101 | 99 | 100 | 951,000 | 1,000 |
| 2010-02-17 | 99 | 101 | 98 | 101 | 753,000 | 1,010 |
| 2010-02-16 | 99 | 99 | 98 | 98 | 57,000 | 980 |
| 2010-02-15 | 99 | 99 | 97 | 98 | 107,000 | 980 |
| 2010-02-12 | 98 | 99 | 97 | 99 | 423,000 | 990 |
| 2010-02-10 | 98 | 99 | 97 | 97 | 378,000 | 970 |
| 2010-02-09 | 97 | 98 | 96 | 97 | 572,000 | 970 |
| 2010-02-08 | 97 | 98 | 97 | 97 | 367,000 | 970 |
| 2010-02-05 | 96 | 98 | 95 | 96 | 870,000 | 960 |
| 2010-02-04 | 100 | 100 | 97 | 98 | 485,000 | 980 |
| 2010-02-03 | 98 | 100 | 97 | 99 | 770,000 | 990 |
| 2010-02-02 | 97 | 98 | 96 | 96 | 451,000 | 960 |
| 2010-02-01 | 98 | 99 | 94 | 96 | 1,669,000 | 960 |
| 2010-01-29 | 102 | 102 | 98 | 99 | 998,000 | 990 |
| 2010-01-28 | 101 | 103 | 100 | 102 | 570,000 | 1,020 |
| 2010-01-27 | 104 | 104 | 100 | 100 | 1,893,000 | 1,000 |
| 2010-01-26 | 103 | 110 | 103 | 106 | 3,082,000 | 1,060 |
| 2010-01-25 | 99 | 104 | 99 | 103 | 1,143,000 | 1,030 |
| 2010-01-22 | 101 | 101 | 99 | 100 | 780,000 | 1,000 |
| 2010-01-21 | 101 | 103 | 100 | 103 | 500,000 | 1,030 |
| 2010-01-20 | 104 | 104 | 100 | 102 | 467,000 | 1,020 |
| 2010-01-19 | 102 | 103 | 101 | 103 | 375,000 | 1,030 |
| 2010-01-18 | 102 | 103 | 101 | 101 | 548,000 | 1,010 |
| 2010-01-15 | 105 | 105 | 102 | 102 | 542,000 | 1,020 |
| 2010-01-14 | 101 | 105 | 101 | 105 | 912,000 | 1,050 |
| 2010-01-13 | 102 | 102 | 100 | 101 | 699,000 | 1,010 |
| 2010-01-12 | 102 | 103 | 100 | 102 | 1,107,000 | 1,020 |
| 2010-01-08 | 103 | 104 | 101 | 102 | 587,000 | 1,020 |
| 2010-01-07 | 104 | 105 | 103 | 103 | 995,000 | 1,030 |
| 2010-01-06 | 101 | 104 | 101 | 104 | 431,000 | 1,040 |
| 2010-01-05 | 103 | 103 | 101 | 101 | 176,000 | 1,010 |
| 2010-01-04 | 103 | 103 | 101 | 102 | 195,000 | 1,020 |
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
