8014 蝶理(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 87 | 87 | 85 | 86 | 306,000 | 860 |
| 2011-12-29 | 86 | 87 | 86 | 87 | 150,000 | 870 |
| 2011-12-28 | 87 | 87 | 86 | 86 | 132,000 | 860 |
| 2011-12-27 | 88 | 88 | 87 | 87 | 143,000 | 870 |
| 2011-12-26 | 88 | 88 | 87 | 87 | 211,000 | 870 |
| 2011-12-22 | 87 | 87 | 86 | 86 | 218,000 | 860 |
| 2011-12-21 | 88 | 89 | 86 | 87 | 624,000 | 870 |
| 2011-12-20 | 87 | 89 | 85 | 88 | 777,000 | 880 |
| 2011-12-19 | 85 | 86 | 85 | 85 | 312,000 | 850 |
| 2011-12-16 | 88 | 88 | 86 | 86 | 419,000 | 860 |
| 2011-12-15 | 89 | 91 | 86 | 86 | 926,000 | 860 |
| 2011-12-14 | 90 | 92 | 88 | 89 | 1,128,000 | 890 |
| 2011-12-13 | 89 | 90 | 89 | 90 | 407,000 | 900 |
| 2011-12-12 | 91 | 92 | 90 | 90 | 428,000 | 900 |
| 2011-12-09 | 88 | 90 | 88 | 90 | 416,000 | 900 |
| 2011-12-08 | 90 | 90 | 89 | 89 | 243,000 | 890 |
| 2011-12-07 | 88 | 91 | 88 | 90 | 383,000 | 900 |
| 2011-12-06 | 90 | 90 | 88 | 88 | 373,000 | 880 |
| 2011-12-05 | 90 | 94 | 89 | 90 | 1,498,000 | 900 |
| 2011-12-02 | 88 | 89 | 87 | 88 | 563,000 | 880 |
| 2011-12-01 | 86 | 88 | 86 | 88 | 435,000 | 880 |
| 2011-11-30 | 86 | 86 | 85 | 85 | 151,000 | 850 |
| 2011-11-29 | 87 | 87 | 84 | 86 | 331,000 | 860 |
| 2011-11-28 | 86 | 89 | 86 | 86 | 1,125,000 | 860 |
| 2011-11-25 | 83 | 84 | 83 | 83 | 74,000 | 830 |
| 2011-11-24 | 83 | 84 | 83 | 83 | 81,000 | 830 |
| 2011-11-22 | 83 | 85 | 83 | 85 | 117,000 | 850 |
| 2011-11-21 | 84 | 85 | 83 | 84 | 108,000 | 840 |
| 2011-11-18 | 85 | 85 | 84 | 85 | 99,000 | 850 |
| 2011-11-17 | 84 | 85 | 82 | 85 | 241,000 | 850 |
| 2011-11-16 | 84 | 85 | 83 | 84 | 242,000 | 840 |
| 2011-11-15 | 85 | 86 | 85 | 85 | 168,000 | 850 |
| 2011-11-14 | 85 | 87 | 85 | 86 | 219,000 | 860 |
| 2011-11-11 | 85 | 86 | 84 | 86 | 184,000 | 860 |
| 2011-11-10 | 86 | 86 | 84 | 84 | 378,000 | 840 |
| 2011-11-09 | 86 | 88 | 86 | 88 | 189,000 | 880 |
| 2011-11-08 | 87 | 88 | 86 | 86 | 178,000 | 860 |
| 2011-11-07 | 87 | 88 | 86 | 88 | 193,000 | 880 |
| 2011-11-04 | 87 | 87 | 86 | 87 | 241,000 | 870 |
| 2011-11-02 | 87 | 87 | 85 | 87 | 491,000 | 870 |
| 2011-11-01 | 87 | 88 | 86 | 87 | 351,000 | 870 |
| 2011-10-31 | 88 | 88 | 87 | 87 | 291,000 | 870 |
| 2011-10-28 | 89 | 89 | 86 | 86 | 685,000 | 860 |
| 2011-10-27 | 87 | 88 | 86 | 88 | 347,000 | 880 |
| 2011-10-26 | 87 | 87 | 85 | 86 | 444,000 | 860 |
| 2011-10-25 | 88 | 89 | 87 | 88 | 765,000 | 880 |
| 2011-10-24 | 87 | 90 | 85 | 87 | 1,213,000 | 870 |
| 2011-10-21 | 85 | 87 | 85 | 87 | 231,000 | 870 |
| 2011-10-20 | 86 | 86 | 84 | 84 | 366,000 | 840 |
| 2011-10-19 | 86 | 87 | 85 | 85 | 119,000 | 850 |
| 2011-10-18 | 86 | 87 | 85 | 85 | 199,000 | 850 |
| 2011-10-17 | 87 | 88 | 86 | 87 | 180,000 | 870 |
| 2011-10-14 | 87 | 88 | 86 | 86 | 208,000 | 860 |
| 2011-10-13 | 87 | 88 | 86 | 88 | 262,000 | 880 |
| 2011-10-12 | 87 | 87 | 86 | 87 | 157,000 | 870 |
| 2011-10-11 | 86 | 87 | 86 | 87 | 218,000 | 870 |
| 2011-10-07 | 86 | 86 | 84 | 85 | 243,000 | 850 |
| 2011-10-06 | 84 | 85 | 84 | 85 | 71,000 | 850 |
| 2011-10-05 | 85 | 86 | 83 | 83 | 241,000 | 830 |
| 2011-10-04 | 86 | 86 | 84 | 85 | 199,000 | 850 |
| 2011-10-03 | 89 | 89 | 86 | 86 | 214,000 | 860 |
| 2011-09-30 | 90 | 90 | 89 | 90 | 198,000 | 900 |
| 2011-09-29 | 89 | 90 | 88 | 89 | 367,000 | 890 |
| 2011-09-28 | 88 | 89 | 88 | 89 | 457,000 | 890 |
| 2011-09-27 | 84 | 86 | 84 | 86 | 387,000 | 860 |
| 2011-09-26 | 86 | 86 | 82 | 82 | 326,000 | 820 |
| 2011-09-22 | 88 | 88 | 86 | 86 | 199,000 | 860 |
| 2011-09-21 | 89 | 89 | 88 | 88 | 110,000 | 880 |
| 2011-09-20 | 90 | 90 | 89 | 90 | 140,000 | 900 |
| 2011-09-16 | 89 | 90 | 89 | 90 | 126,000 | 900 |
| 2011-09-15 | 88 | 89 | 88 | 89 | 92,000 | 890 |
| 2011-09-14 | 88 | 89 | 87 | 88 | 393,000 | 880 |
| 2011-09-13 | 89 | 89 | 88 | 88 | 158,000 | 880 |
| 2011-09-12 | 88 | 89 | 87 | 89 | 244,000 | 890 |
| 2011-09-09 | 89 | 90 | 89 | 89 | 277,000 | 890 |
| 2011-09-08 | 90 | 91 | 89 | 89 | 168,000 | 890 |
| 2011-09-07 | 89 | 90 | 89 | 90 | 80,000 | 900 |
| 2011-09-06 | 90 | 90 | 89 | 89 | 161,000 | 890 |
| 2011-09-05 | 91 | 92 | 90 | 90 | 145,000 | 900 |
| 2011-09-02 | 94 | 95 | 92 | 92 | 355,000 | 920 |
| 2011-09-01 | 92 | 95 | 92 | 95 | 687,000 | 950 |
| 2011-08-31 | 91 | 92 | 90 | 92 | 342,000 | 920 |
| 2011-08-30 | 90 | 91 | 90 | 91 | 307,000 | 910 |
| 2011-08-29 | 90 | 90 | 88 | 89 | 332,000 | 890 |
| 2011-08-26 | 88 | 88 | 87 | 88 | 274,000 | 880 |
| 2011-08-25 | 86 | 88 | 86 | 88 | 193,000 | 880 |
| 2011-08-24 | 88 | 89 | 85 | 85 | 556,000 | 850 |
| 2011-08-23 | 86 | 88 | 86 | 87 | 479,000 | 870 |
| 2011-08-22 | 86 | 88 | 86 | 86 | 434,000 | 860 |
| 2011-08-19 | 88 | 88 | 86 | 88 | 422,000 | 880 |
| 2011-08-18 | 90 | 90 | 89 | 89 | 412,000 | 890 |
| 2011-08-17 | 89 | 90 | 88 | 90 | 123,000 | 900 |
| 2011-08-16 | 89 | 90 | 89 | 89 | 265,000 | 890 |
| 2011-08-15 | 89 | 89 | 88 | 88 | 236,000 | 880 |
| 2011-08-12 | 90 | 91 | 88 | 88 | 290,000 | 880 |
| 2011-08-11 | 85 | 89 | 85 | 89 | 556,000 | 890 |
| 2011-08-10 | 88 | 88 | 87 | 87 | 531,000 | 870 |
| 2011-08-09 | 83 | 86 | 80 | 86 | 1,433,000 | 860 |
| 2011-08-08 | 90 | 91 | 86 | 87 | 915,000 | 870 |
| 2011-08-05 | 90 | 91 | 90 | 90 | 828,000 | 900 |
| 2011-08-04 | 95 | 96 | 94 | 94 | 430,000 | 940 |
| 2011-08-03 | 95 | 95 | 94 | 94 | 667,000 | 940 |
| 2011-08-02 | 97 | 97 | 96 | 96 | 220,000 | 960 |
| 2011-08-01 | 97 | 98 | 96 | 97 | 361,000 | 970 |
| 2011-07-29 | 97 | 98 | 96 | 96 | 576,000 | 960 |
| 2011-07-28 | 98 | 98 | 97 | 97 | 312,000 | 970 |
| 2011-07-27 | 99 | 100 | 98 | 98 | 491,000 | 980 |
| 2011-07-26 | 103 | 103 | 100 | 100 | 3,765,000 | 1,000 |
| 2011-07-25 | 98 | 100 | 97 | 98 | 860,000 | 980 |
| 2011-07-22 | 99 | 100 | 97 | 97 | 550,000 | 970 |
| 2011-07-21 | 98 | 100 | 97 | 99 | 783,000 | 990 |
| 2011-07-20 | 98 | 99 | 97 | 97 | 426,000 | 970 |
| 2011-07-19 | 96 | 97 | 96 | 97 | 413,000 | 970 |
| 2011-07-15 | 97 | 98 | 96 | 96 | 395,000 | 960 |
| 2011-07-14 | 97 | 98 | 97 | 97 | 285,000 | 970 |
| 2011-07-13 | 98 | 99 | 97 | 98 | 749,000 | 980 |
| 2011-07-12 | 99 | 99 | 98 | 99 | 170,000 | 990 |
| 2011-07-11 | 100 | 101 | 100 | 100 | 160,000 | 1,000 |
| 2011-07-08 | 103 | 104 | 100 | 101 | 1,047,000 | 1,010 |
| 2011-07-07 | 100 | 103 | 99 | 103 | 698,000 | 1,030 |
| 2011-07-06 | 99 | 100 | 98 | 100 | 195,000 | 1,000 |
| 2011-07-05 | 101 | 101 | 98 | 99 | 459,000 | 990 |
| 2011-07-04 | 101 | 101 | 100 | 101 | 433,000 | 1,010 |
| 2011-07-01 | 99 | 100 | 98 | 99 | 659,000 | 990 |
| 2011-06-30 | 98 | 99 | 97 | 99 | 551,000 | 990 |
| 2011-06-29 | 97 | 98 | 97 | 97 | 247,000 | 970 |
| 2011-06-28 | 98 | 98 | 96 | 97 | 147,000 | 970 |
| 2011-06-27 | 97 | 98 | 96 | 97 | 223,000 | 970 |
| 2011-06-24 | 97 | 98 | 96 | 98 | 165,000 | 980 |
| 2011-06-23 | 97 | 97 | 96 | 97 | 149,000 | 970 |
| 2011-06-22 | 97 | 99 | 97 | 98 | 408,000 | 980 |
| 2011-06-21 | 95 | 97 | 95 | 97 | 420,000 | 970 |
| 2011-06-20 | 97 | 97 | 95 | 95 | 136,000 | 950 |
| 2011-06-17 | 96 | 98 | 95 | 96 | 584,000 | 960 |
| 2011-06-16 | 96 | 97 | 95 | 96 | 446,000 | 960 |
| 2011-06-15 | 97 | 98 | 96 | 96 | 578,000 | 960 |
| 2011-06-14 | 94 | 96 | 94 | 96 | 383,000 | 960 |
| 2011-06-13 | 95 | 96 | 94 | 95 | 380,000 | 950 |
| 2011-06-10 | 97 | 97 | 96 | 97 | 458,000 | 970 |
| 2011-06-09 | 97 | 97 | 95 | 96 | 206,000 | 960 |
| 2011-06-08 | 97 | 98 | 96 | 96 | 369,000 | 960 |
| 2011-06-07 | 95 | 97 | 95 | 96 | 441,000 | 960 |
| 2011-06-06 | 97 | 98 | 96 | 96 | 340,000 | 960 |
| 2011-06-03 | 98 | 99 | 97 | 97 | 339,000 | 970 |
| 2011-06-02 | 99 | 100 | 98 | 98 | 367,000 | 980 |
| 2011-06-01 | 101 | 102 | 100 | 101 | 326,000 | 1,010 |
| 2011-05-31 | 101 | 103 | 100 | 101 | 840,000 | 1,010 |
| 2011-05-30 | 98 | 105 | 98 | 100 | 1,078,000 | 1,000 |
| 2011-05-27 | 99 | 99 | 97 | 98 | 125,000 | 980 |
| 2011-05-26 | 98 | 99 | 97 | 99 | 176,000 | 990 |
| 2011-05-25 | 100 | 100 | 97 | 97 | 477,000 | 970 |
| 2011-05-24 | 98 | 100 | 98 | 99 | 433,000 | 990 |
| 2011-05-23 | 101 | 103 | 98 | 98 | 757,000 | 980 |
| 2011-05-20 | 102 | 102 | 99 | 99 | 176,000 | 990 |
| 2011-05-19 | 101 | 102 | 100 | 101 | 417,000 | 1,010 |
| 2011-05-18 | 100 | 102 | 97 | 100 | 1,172,000 | 1,000 |
| 2011-05-17 | 101 | 101 | 99 | 100 | 307,000 | 1,000 |
| 2011-05-16 | 100 | 100 | 99 | 99 | 527,000 | 990 |
| 2011-05-13 | 102 | 103 | 100 | 100 | 556,000 | 1,000 |
| 2011-05-12 | 104 | 104 | 102 | 102 | 604,000 | 1,020 |
| 2011-05-11 | 104 | 105 | 103 | 105 | 525,000 | 1,050 |
| 2011-05-10 | 106 | 106 | 103 | 104 | 1,259,000 | 1,040 |
| 2011-05-09 | 106 | 108 | 105 | 105 | 1,159,000 | 1,050 |
| 2011-05-06 | 105 | 107 | 104 | 106 | 827,000 | 1,060 |
| 2011-05-02 | 106 | 108 | 105 | 107 | 1,344,000 | 1,070 |
| 2011-04-28 | 105 | 108 | 105 | 105 | 2,535,000 | 1,050 |
| 2011-04-27 | 107 | 107 | 104 | 105 | 2,519,000 | 1,050 |
| 2011-04-26 | 109 | 112 | 105 | 108 | 11,211,000 | 1,080 |
| 2011-04-25 | 106 | 111 | 103 | 109 | 20,844,000 | 1,090 |
| 2011-04-22 | 94 | 98 | 94 | 97 | 447,000 | 970 |
| 2011-04-21 | 95 | 96 | 93 | 95 | 467,000 | 950 |
| 2011-04-20 | 95 | 96 | 93 | 93 | 638,000 | 930 |
| 2011-04-19 | 92 | 93 | 92 | 93 | 126,000 | 930 |
| 2011-04-18 | 93 | 94 | 93 | 93 | 77,000 | 930 |
| 2011-04-15 | 95 | 95 | 93 | 93 | 279,000 | 930 |
| 2011-04-14 | 94 | 95 | 93 | 94 | 207,000 | 940 |
| 2011-04-13 | 92 | 95 | 91 | 94 | 362,000 | 940 |
| 2011-04-12 | 95 | 95 | 91 | 91 | 338,000 | 910 |
| 2011-04-11 | 93 | 96 | 93 | 95 | 318,000 | 950 |
| 2011-04-08 | 91 | 94 | 90 | 93 | 348,000 | 930 |
| 2011-04-07 | 91 | 92 | 90 | 91 | 269,000 | 910 |
| 2011-04-06 | 92 | 93 | 90 | 91 | 356,000 | 910 |
| 2011-04-05 | 97 | 98 | 91 | 92 | 1,107,000 | 920 |
| 2011-04-04 | 98 | 100 | 98 | 98 | 295,000 | 980 |
| 2011-04-01 | 99 | 99 | 98 | 98 | 127,000 | 980 |
| 2011-03-31 | 99 | 99 | 98 | 99 | 265,000 | 990 |
| 2011-03-30 | 97 | 99 | 97 | 99 | 323,000 | 990 |
| 2011-03-29 | 97 | 98 | 96 | 98 | 309,000 | 980 |
| 2011-03-28 | 97 | 100 | 97 | 100 | 368,000 | 1,000 |
| 2011-03-25 | 101 | 101 | 97 | 98 | 543,000 | 980 |
| 2011-03-24 | 99 | 100 | 98 | 100 | 775,000 | 1,000 |
| 2011-03-23 | 96 | 100 | 94 | 98 | 1,476,000 | 980 |
| 2011-03-22 | 97 | 97 | 95 | 95 | 737,000 | 950 |
| 2011-03-18 | 92 | 94 | 91 | 92 | 1,013,000 | 920 |
| 2011-03-17 | 80 | 89 | 80 | 88 | 1,538,000 | 880 |
| 2011-03-16 | 80 | 87 | 80 | 86 | 1,374,000 | 860 |
| 2011-03-15 | 88 | 90 | 68 | 75 | 2,636,000 | 750 |
| 2011-03-14 | 86 | 98 | 86 | 90 | 1,695,000 | 900 |
| 2011-03-11 | 111 | 112 | 109 | 109 | 824,000 | 1,090 |
| 2011-03-10 | 115 | 117 | 113 | 114 | 1,171,000 | 1,140 |
| 2011-03-09 | 114 | 119 | 114 | 116 | 3,710,000 | 1,160 |
| 2011-03-08 | 112 | 114 | 111 | 113 | 1,316,000 | 1,130 |
| 2011-03-07 | 110 | 112 | 110 | 112 | 394,000 | 1,120 |
| 2011-03-04 | 113 | 113 | 110 | 110 | 654,000 | 1,100 |
| 2011-03-03 | 109 | 111 | 108 | 111 | 602,000 | 1,110 |
| 2011-03-02 | 109 | 110 | 107 | 108 | 956,000 | 1,080 |
| 2011-03-01 | 112 | 113 | 110 | 111 | 622,000 | 1,110 |
| 2011-02-28 | 109 | 112 | 108 | 112 | 393,000 | 1,120 |
| 2011-02-25 | 107 | 110 | 106 | 110 | 434,000 | 1,100 |
| 2011-02-24 | 111 | 111 | 106 | 107 | 1,029,000 | 1,070 |
| 2011-02-23 | 112 | 114 | 111 | 112 | 653,000 | 1,120 |
| 2011-02-22 | 116 | 116 | 113 | 113 | 396,000 | 1,130 |
| 2011-02-21 | 114 | 116 | 113 | 115 | 595,000 | 1,150 |
| 2011-02-18 | 116 | 116 | 114 | 114 | 345,000 | 1,140 |
| 2011-02-17 | 117 | 117 | 115 | 116 | 390,000 | 1,160 |
| 2011-02-16 | 116 | 117 | 115 | 115 | 679,000 | 1,150 |
| 2011-02-15 | 117 | 117 | 115 | 116 | 279,000 | 1,160 |
| 2011-02-14 | 115 | 118 | 115 | 116 | 660,000 | 1,160 |
| 2011-02-10 | 113 | 115 | 113 | 115 | 242,000 | 1,150 |
| 2011-02-09 | 116 | 117 | 113 | 115 | 514,000 | 1,150 |
| 2011-02-08 | 117 | 117 | 115 | 116 | 1,007,000 | 1,160 |
| 2011-02-07 | 113 | 117 | 113 | 116 | 1,641,000 | 1,160 |
| 2011-02-04 | 112 | 113 | 111 | 112 | 505,000 | 1,120 |
| 2011-02-03 | 110 | 112 | 109 | 111 | 326,000 | 1,110 |
| 2011-02-02 | 110 | 112 | 110 | 110 | 564,000 | 1,100 |
| 2011-02-01 | 112 | 112 | 109 | 110 | 567,000 | 1,100 |
| 2011-01-31 | 107 | 112 | 107 | 111 | 858,000 | 1,110 |
| 2011-01-28 | 110 | 110 | 108 | 109 | 1,087,000 | 1,090 |
| 2011-01-27 | 109 | 111 | 107 | 110 | 969,000 | 1,100 |
| 2011-01-26 | 111 | 111 | 109 | 109 | 386,000 | 1,090 |
| 2011-01-25 | 110 | 112 | 110 | 111 | 931,000 | 1,110 |
| 2011-01-24 | 107 | 109 | 107 | 109 | 455,000 | 1,090 |
| 2011-01-21 | 109 | 110 | 106 | 106 | 1,019,000 | 1,060 |
| 2011-01-20 | 111 | 111 | 108 | 109 | 1,317,000 | 1,090 |
| 2011-01-19 | 110 | 114 | 110 | 112 | 2,105,000 | 1,120 |
| 2011-01-18 | 107 | 109 | 107 | 109 | 629,000 | 1,090 |
| 2011-01-17 | 108 | 110 | 107 | 107 | 488,000 | 1,070 |
| 2011-01-14 | 108 | 109 | 107 | 108 | 310,000 | 1,080 |
| 2011-01-13 | 109 | 109 | 107 | 107 | 422,000 | 1,070 |
| 2011-01-12 | 110 | 111 | 107 | 107 | 1,217,000 | 1,070 |
| 2011-01-11 | 104 | 109 | 103 | 109 | 1,431,000 | 1,090 |
| 2011-01-07 | 105 | 106 | 104 | 105 | 600,000 | 1,050 |
| 2011-01-06 | 104 | 105 | 103 | 105 | 1,014,000 | 1,050 |
| 2011-01-05 | 102 | 103 | 101 | 103 | 789,000 | 1,030 |
| 2011-01-04 | 101 | 103 | 101 | 102 | 498,000 | 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
