蝶理(8014)の株価時系列情報
蝶理(8014)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/28 | 901 | 905 | 885 | 890 | 43,000 |
| 1990/12/27 | 900 | 926 | 890 | 924 | 96,000 |
| 1990/12/26 | 900 | 900 | 870 | 880 | 79,000 |
| 1990/12/21 | 930 | 955 | 930 | 950 | 155,000 |
| 1990/12/20 | 1,010 | 1,010 | 990 | 990 | 120,000 |
| 1990/12/19 | 1,030 | 1,040 | 1,000 | 1,000 | 177,000 |
| 1990/12/18 | 1,010 | 1,010 | 990 | 1,000 | 101,000 |
| 1990/12/17 | 1,010 | 1,040 | 1,000 | 1,000 | 142,000 |
| 1990/12/14 | 1,010 | 1,050 | 1,000 | 1,050 | 326,000 |
| 1990/12/13 | 1,020 | 1,060 | 1,000 | 1,000 | 382,000 |
| 1990/12/12 | 990 | 1,070 | 982 | 1,010 | 505,000 |
| 1990/12/11 | 945 | 1,010 | 910 | 994 | 254,000 |
| 1990/12/10 | 920 | 950 | 909 | 945 | 167,000 |
| 1990/12/07 | 870 | 900 | 870 | 900 | 285,000 |
| 1990/12/06 | 800 | 818 | 800 | 800 | 193,000 |
| 1990/12/05 | 850 | 860 | 790 | 790 | 230,000 |
| 1990/12/04 | 900 | 900 | 890 | 890 | 32,000 |
| 1990/12/03 | 930 | 950 | 920 | 920 | 59,000 |
| 1990/11/30 | 899 | 920 | 899 | 920 | 124,000 |
| 1990/11/29 | 900 | 919 | 900 | 919 | 149,000 |
| 1990/11/28 | 1,000 | 1,010 | 950 | 950 | 238,000 |
| 1990/11/27 | 1,000 | 1,020 | 1,000 | 1,010 | 71,000 |
| 1990/11/26 | 1,050 | 1,050 | 1,000 | 1,000 | 69,000 |
| 1990/11/22 | 1,020 | 1,030 | 1,010 | 1,030 | 204,000 |
| 1990/11/21 | 1,000 | 1,000 | 985 | 995 | 241,000 |
| 1990/11/20 | 1,050 | 1,050 | 1,030 | 1,030 | 144,000 |
| 1990/11/19 | 1,060 | 1,060 | 1,030 | 1,050 | 178,000 |
| 1990/11/16 | 1,070 | 1,070 | 1,020 | 1,020 | 300,000 |
| 1990/11/15 | 1,120 | 1,130 | 1,060 | 1,070 | 520,000 |
| 1990/11/14 | 1,090 | 1,110 | 1,080 | 1,100 | 363,000 |
| 1990/11/13 | 1,120 | 1,130 | 1,070 | 1,070 | 399,000 |
| 1990/11/09 | 1,080 | 1,100 | 1,040 | 1,100 | 659,000 |
| 1990/11/08 | 1,130 | 1,160 | 1,070 | 1,090 | 3,104,000 |
| 1990/11/07 | 1,120 | 1,150 | 1,090 | 1,130 | 1,818,000 |
| 1990/11/06 | 1,130 | 1,170 | 1,060 | 1,090 | 2,123,000 |
| 1990/11/05 | 1,040 | 1,100 | 1,040 | 1,090 | 434,000 |
| 1990/11/02 | 1,000 | 1,030 | 990 | 1,030 | 113,000 |
| 1990/11/01 | 1,060 | 1,060 | 1,010 | 1,010 | 355,000 |
| 1990/10/31 | 1,160 | 1,170 | 1,080 | 1,080 | 467,000 |
| 1990/10/30 | 1,120 | 1,180 | 1,050 | 1,180 | 2,251,000 |
| 1990/10/29 | 1,020 | 1,020 | 995 | 1,020 | 163,000 |
| 1990/10/26 | 972 | 999 | 972 | 999 | 60,000 |
| 1990/10/25 | 1,000 | 1,010 | 980 | 982 | 301,000 |
| 1990/10/24 | 990 | 991 | 985 | 990 | 81,000 |
| 1990/10/23 | 1,020 | 1,040 | 985 | 1,000 | 293,000 |
| 1990/10/22 | 1,000 | 1,020 | 1,000 | 1,000 | 257,000 |
| 1990/10/19 | 990 | 990 | 963 | 970 | 231,000 |
| 1990/10/18 | 940 | 960 | 930 | 930 | 125,000 |
| 1990/10/17 | 925 | 935 | 925 | 935 | 74,000 |
| 1990/10/16 | 960 | 970 | 935 | 935 | 44,000 |
| 1990/10/15 | 950 | 986 | 950 | 950 | 160,000 |
| 1990/10/12 | 900 | 947 | 900 | 947 | 141,000 |
| 1990/10/11 | 950 | 960 | 911 | 940 | 205,000 |
| 1990/10/09 | 972 | 1,000 | 960 | 980 | 350,000 |
| 1990/10/08 | 865 | 942 | 865 | 942 | 213,000 |
| 1990/10/05 | 810 | 870 | 810 | 855 | 182,000 |
| 1990/10/04 | 830 | 830 | 800 | 800 | 65,000 |
| 1990/10/03 | 846 | 846 | 830 | 835 | 92,000 |
| 1990/10/02 | 771 | 780 | 770 | 780 | 129,000 |
| 1990/09/27 | 880 | 891 | 850 | 850 | 207,000 |
| 1990/09/26 | 951 | 951 | 949 | 949 | 7,000 |
| 1990/09/25 | 928 | 945 | 928 | 936 | 44,000 |
| 1990/09/21 | 930 | 940 | 910 | 940 | 182,000 |
| 1990/09/20 | 1,000 | 1,000 | 960 | 960 | 147,000 |
| 1990/09/19 | 1,020 | 1,030 | 998 | 1,030 | 254,000 |
| 1990/09/18 | 990 | 1,030 | 935 | 1,000 | 235,000 |
| 1990/09/17 | 1,080 | 1,100 | 1,000 | 1,030 | 749,000 |
| 1990/09/14 | 968 | 1,060 | 968 | 1,060 | 623,000 |
| 1990/09/13 | 950 | 958 | 930 | 958 | 409,000 |
| 1990/09/12 | 830 | 920 | 829 | 920 | 253,000 |
| 1990/09/11 | 830 | 830 | 810 | 820 | 40,000 |
| 1990/09/10 | 790 | 830 | 790 | 820 | 45,000 |
| 1990/09/07 | 785 | 800 | 740 | 800 | 76,000 |
| 1990/09/06 | 791 | 791 | 780 | 790 | 52,000 |
| 1990/09/05 | 830 | 830 | 780 | 781 | 54,000 |
| 1990/09/04 | 855 | 860 | 810 | 810 | 54,000 |
| 1990/09/03 | 851 | 860 | 851 | 855 | 30,000 |
| 1990/08/31 | 862 | 865 | 842 | 842 | 33,000 |
| 1990/08/30 | 830 | 862 | 830 | 862 | 25,000 |
| 1990/08/29 | 843 | 860 | 830 | 830 | 55,000 |
| 1990/08/28 | 869 | 869 | 840 | 841 | 93,000 |
| 1990/08/27 | 810 | 830 | 800 | 819 | 59,000 |
| 1990/08/24 | 801 | 812 | 780 | 780 | 188,000 |
| 1990/08/22 | 935 | 935 | 881 | 881 | 64,000 |
| 1990/08/21 | 952 | 952 | 935 | 935 | 21,000 |
| 1990/08/20 | 945 | 945 | 935 | 942 | 37,000 |
| 1990/08/17 | 966 | 966 | 945 | 946 | 32,000 |
| 1990/08/16 | 981 | 985 | 976 | 976 | 24,000 |
| 1990/08/15 | 970 | 980 | 970 | 980 | 35,000 |
| 1990/08/14 | 934 | 940 | 934 | 935 | 52,000 |
| 1990/08/13 | 970 | 975 | 950 | 950 | 65,000 |
| 1990/08/10 | 961 | 975 | 960 | 970 | 53,000 |
| 1990/08/09 | 966 | 966 | 950 | 950 | 53,000 |
| 1990/08/08 | 930 | 941 | 918 | 941 | 78,000 |
| 1990/08/07 | 900 | 945 | 900 | 938 | 132,000 |
| 1990/08/03 | 1,000 | 1,020 | 990 | 1,010 | 155,000 |
| 1990/08/02 | 1,060 | 1,060 | 1,030 | 1,030 | 122,000 |
| 1990/08/01 | 1,100 | 1,130 | 1,100 | 1,100 | 55,000 |
| 1990/07/31 | 1,060 | 1,120 | 1,060 | 1,120 | 64,000 |
| 1990/07/30 | 1,090 | 1,090 | 1,050 | 1,050 | 74,000 |
| 1990/07/27 | 1,130 | 1,130 | 1,050 | 1,110 | 151,000 |
| 1990/07/26 | 1,190 | 1,190 | 1,130 | 1,130 | 89,000 |
| 1990/07/25 | 1,160 | 1,190 | 1,150 | 1,190 | 84,000 |
| 1990/07/24 | 1,160 | 1,160 | 1,150 | 1,150 | 125,000 |
| 1990/07/23 | 1,190 | 1,190 | 1,150 | 1,160 | 80,000 |
| 1990/07/20 | 1,220 | 1,230 | 1,210 | 1,210 | 141,000 |
| 1990/07/19 | 1,170 | 1,250 | 1,170 | 1,200 | 187,000 |
| 1990/07/18 | 1,170 | 1,190 | 1,160 | 1,160 | 88,000 |
| 1990/07/17 | 1,170 | 1,180 | 1,160 | 1,160 | 37,000 |
| 1990/07/16 | 1,160 | 1,180 | 1,150 | 1,170 | 73,000 |
| 1990/07/13 | 1,150 | 1,180 | 1,150 | 1,150 | 71,000 |
| 1990/07/12 | 1,160 | 1,170 | 1,150 | 1,150 | 89,000 |
| 1990/07/11 | 1,150 | 1,190 | 1,150 | 1,180 | 70,000 |
| 1990/07/10 | 1,150 | 1,160 | 1,150 | 1,160 | 44,000 |
| 1990/07/09 | 1,180 | 1,180 | 1,140 | 1,170 | 157,000 |
| 1990/07/06 | 1,150 | 1,170 | 1,120 | 1,130 | 109,000 |
| 1990/07/05 | 1,170 | 1,190 | 1,150 | 1,150 | 118,000 |
| 1990/07/04 | 1,150 | 1,190 | 1,150 | 1,170 | 66,000 |
| 1990/07/03 | 1,150 | 1,190 | 1,150 | 1,190 | 31,000 |
| 1990/07/02 | 1,190 | 1,190 | 1,150 | 1,170 | 134,000 |
| 1990/06/29 | 1,130 | 1,200 | 1,130 | 1,200 | 101,000 |
| 1990/06/28 | 1,150 | 1,160 | 1,130 | 1,130 | 46,000 |
| 1990/06/27 | 1,140 | 1,160 | 1,130 | 1,130 | 231,000 |
| 1990/06/26 | 1,110 | 1,160 | 1,110 | 1,160 | 70,000 |
| 1990/06/25 | 1,140 | 1,160 | 1,100 | 1,130 | 118,000 |
| 1990/06/22 | 1,200 | 1,220 | 1,180 | 1,180 | 188,000 |
| 1990/06/21 | 1,210 | 1,240 | 1,200 | 1,210 | 100,000 |
| 1990/06/20 | 1,200 | 1,240 | 1,190 | 1,210 | 130,000 |
| 1990/06/19 | 1,230 | 1,260 | 1,200 | 1,210 | 172,000 |
| 1990/06/18 | 1,280 | 1,290 | 1,240 | 1,250 | 102,000 |
| 1990/06/15 | 1,250 | 1,320 | 1,250 | 1,320 | 373,000 |
| 1990/06/14 | 1,260 | 1,280 | 1,240 | 1,280 | 295,000 |
| 1990/06/13 | 1,310 | 1,310 | 1,210 | 1,210 | 476,000 |
| 1990/06/12 | 1,310 | 1,330 | 1,290 | 1,330 | 507,000 |
| 1990/06/11 | 1,350 | 1,360 | 1,310 | 1,350 | 503,000 |
| 1990/06/08 | 1,300 | 1,360 | 1,250 | 1,360 | 724,000 |
| 1990/06/07 | 1,270 | 1,300 | 1,270 | 1,300 | 238,000 |
| 1990/06/06 | 1,330 | 1,330 | 1,260 | 1,280 | 821,000 |
| 1990/06/05 | 1,250 | 1,350 | 1,210 | 1,320 | 3,640,000 |
| 1990/06/04 | 1,090 | 1,250 | 1,070 | 1,250 | 634,000 |
| 1990/06/01 | 1,110 | 1,110 | 1,090 | 1,090 | 111,000 |
| 1990/05/31 | 1,100 | 1,120 | 1,080 | 1,080 | 60,000 |
| 1990/05/30 | 1,130 | 1,130 | 1,070 | 1,080 | 108,000 |
| 1990/05/29 | 1,110 | 1,140 | 1,100 | 1,100 | 117,000 |
| 1990/05/28 | 1,150 | 1,150 | 1,120 | 1,130 | 83,000 |
| 1990/05/25 | 1,120 | 1,140 | 1,110 | 1,140 | 114,000 |
| 1990/05/24 | 1,120 | 1,150 | 1,100 | 1,100 | 72,000 |
| 1990/05/23 | 1,140 | 1,140 | 1,100 | 1,120 | 29,000 |
| 1990/05/22 | 1,140 | 1,140 | 1,100 | 1,100 | 50,000 |
| 1990/05/21 | 1,150 | 1,150 | 1,120 | 1,120 | 54,000 |
| 1990/05/18 | 1,170 | 1,170 | 1,120 | 1,140 | 100,000 |
| 1990/05/17 | 1,170 | 1,170 | 1,120 | 1,130 | 66,000 |
| 1990/05/16 | 1,120 | 1,160 | 1,110 | 1,150 | 141,000 |
| 1990/05/15 | 1,120 | 1,130 | 1,100 | 1,120 | 158,000 |
| 1990/05/14 | 1,100 | 1,100 | 1,080 | 1,100 | 105,000 |
| 1990/05/11 | 1,080 | 1,090 | 1,060 | 1,080 | 98,000 |
| 1990/05/10 | 1,060 | 1,090 | 1,050 | 1,050 | 105,000 |
| 1990/05/09 | 1,040 | 1,060 | 1,030 | 1,030 | 125,000 |
| 1990/05/08 | 1,000 | 1,040 | 1,000 | 1,040 | 147,000 |
| 1990/05/07 | 950 | 1,000 | 950 | 1,000 | 41,000 |
| 1990/05/02 | 920 | 950 | 910 | 920 | 62,000 |
| 1990/05/01 | 940 | 945 | 922 | 922 | 16,000 |
| 1990/04/27 | 960 | 960 | 930 | 930 | 89,000 |
| 1990/04/26 | 960 | 971 | 955 | 955 | 48,000 |
| 1990/04/25 | 935 | 940 | 930 | 940 | 133,000 |
| 1990/04/24 | 940 | 940 | 930 | 935 | 136,000 |
| 1990/04/23 | 950 | 950 | 935 | 940 | 53,000 |
| 1990/04/20 | 969 | 969 | 950 | 950 | 35,000 |
| 1990/04/19 | 960 | 960 | 935 | 959 | 80,000 |
| 1990/04/18 | 920 | 950 | 918 | 950 | 103,000 |
| 1990/04/17 | 930 | 930 | 890 | 910 | 92,000 |
| 1990/04/16 | 930 | 931 | 920 | 920 | 141,000 |
| 1990/04/13 | 931 | 960 | 930 | 941 | 30,000 |
| 1990/04/12 | 930 | 941 | 930 | 930 | 88,000 |
| 1990/04/11 | 930 | 961 | 930 | 930 | 188,000 |
| 1990/04/10 | 930 | 930 | 917 | 930 | 72,000 |
| 1990/04/09 | 861 | 926 | 861 | 926 | 95,000 |
| 1990/04/06 | 869 | 869 | 869 | 869 | 87,000 |
| 1990/04/02 | 1,030 | 1,030 | 969 | 969 | 106,000 |
| 1990/03/30 | 1,040 | 1,060 | 1,030 | 1,030 | 141,000 |
| 1990/03/29 | 1,010 | 1,030 | 1,000 | 1,020 | 48,000 |
| 1990/03/28 | 1,010 | 1,010 | 1,000 | 1,010 | 232,000 |
| 1990/03/27 | 1,090 | 1,110 | 1,050 | 1,050 | 81,000 |
| 1990/03/27 | 1 -> 1.07 分割 | ||||
| 1990/03/26 | 1,120 | 1,150 | 1,070 | 1,100 | 150,000 |
| 1990/03/23 | 1,190 | 1,190 | 1,140 | 1,140 | 143,000 |
| 1990/03/22 | 1,200 | 1,200 | 1,170 | 1,170 | 96,000 |
| 1990/03/20 | 1,290 | 1,290 | 1,210 | 1,270 | 116,000 |
| 1990/03/19 | 1,350 | 1,350 | 1,240 | 1,240 | 254,000 |
| 1990/03/16 | 1,350 | 1,370 | 1,350 | 1,350 | 209,000 |
| 1990/03/15 | 1,400 | 1,400 | 1,350 | 1,370 | 437,000 |
| 1990/03/14 | 1,400 | 1,410 | 1,390 | 1,410 | 165,000 |
| 1990/03/13 | 1,390 | 1,400 | 1,380 | 1,400 | 103,000 |
| 1990/03/12 | 1,380 | 1,420 | 1,380 | 1,420 | 117,000 |
| 1990/03/09 | 1,380 | 1,380 | 1,360 | 1,380 | 167,000 |
| 1990/03/08 | 1,350 | 1,380 | 1,350 | 1,370 | 97,000 |
| 1990/03/07 | 1,350 | 1,360 | 1,350 | 1,350 | 203,000 |
| 1990/03/06 | 1,350 | 1,360 | 1,340 | 1,350 | 337,000 |
| 1990/03/05 | 1,320 | 1,360 | 1,320 | 1,350 | 341,000 |
| 1990/03/02 | 1,380 | 1,380 | 1,320 | 1,350 | 119,000 |
| 1990/03/01 | 1,410 | 1,410 | 1,360 | 1,360 | 117,000 |
| 1990/02/28 | 1,360 | 1,410 | 1,360 | 1,390 | 97,000 |
| 1990/02/27 | 1,320 | 1,360 | 1,320 | 1,360 | 112,000 |
| 1990/02/26 | 1,350 | 1,370 | 1,310 | 1,340 | 226,000 |
| 1990/02/23 | 1,400 | 1,410 | 1,380 | 1,390 | 161,000 |
| 1990/02/22 | 1,400 | 1,420 | 1,400 | 1,410 | 143,000 |
| 1990/02/21 | 1,440 | 1,440 | 1,410 | 1,410 | 153,000 |
| 1990/02/20 | 1,450 | 1,460 | 1,450 | 1,450 | 138,000 |
| 1990/02/19 | 1,470 | 1,470 | 1,450 | 1,460 | 118,000 |
| 1990/02/16 | 1,450 | 1,470 | 1,450 | 1,450 | 134,000 |
| 1990/02/15 | 1,410 | 1,480 | 1,410 | 1,470 | 224,000 |
| 1990/02/14 | 1,400 | 1,450 | 1,400 | 1,420 | 71,000 |
| 1990/02/13 | 1,420 | 1,440 | 1,420 | 1,420 | 108,000 |
| 1990/02/09 | 1,440 | 1,450 | 1,440 | 1,440 | 72,000 |
| 1990/02/08 | 1,420 | 1,440 | 1,420 | 1,440 | 91,000 |
| 1990/02/07 | 1,460 | 1,460 | 1,400 | 1,420 | 185,000 |
| 1990/02/06 | 1,450 | 1,470 | 1,450 | 1,470 | 176,000 |
| 1990/02/05 | 1,430 | 1,450 | 1,430 | 1,430 | 160,000 |
| 1990/02/02 | 1,380 | 1,420 | 1,380 | 1,420 | 224,000 |
| 1990/02/01 | 1,380 | 1,390 | 1,370 | 1,390 | 89,000 |
| 1990/01/31 | 1,400 | 1,400 | 1,370 | 1,390 | 124,000 |
| 1990/01/30 | 1,370 | 1,390 | 1,360 | 1,370 | 107,000 |
| 1990/01/29 | 1,380 | 1,390 | 1,360 | 1,370 | 106,000 |
| 1990/01/26 | 1,390 | 1,420 | 1,390 | 1,400 | 309,000 |
| 1990/01/25 | 1,400 | 1,420 | 1,400 | 1,420 | 130,000 |
| 1990/01/24 | 1,400 | 1,420 | 1,400 | 1,420 | 157,000 |
| 1990/01/23 | 1,400 | 1,410 | 1,380 | 1,400 | 109,000 |
| 1990/01/22 | 1,380 | 1,410 | 1,380 | 1,400 | 87,000 |
| 1990/01/19 | 1,340 | 1,450 | 1,330 | 1,400 | 307,000 |
| 1990/01/18 | 1,380 | 1,400 | 1,350 | 1,360 | 485,000 |
| 1990/01/17 | 1,430 | 1,450 | 1,380 | 1,380 | 485,000 |
| 1990/01/16 | 1,440 | 1,450 | 1,400 | 1,450 | 289,000 |
| 1990/01/12 | 1,500 | 1,500 | 1,430 | 1,460 | 176,000 |
| 1990/01/11 | 1,400 | 1,500 | 1,370 | 1,500 | 465,000 |
| 1990/01/10 | 1,420 | 1,420 | 1,370 | 1,370 | 385,000 |
| 1990/01/09 | 1,450 | 1,460 | 1,420 | 1,420 | 288,000 |
| 1990/01/08 | 1,510 | 1,520 | 1,400 | 1,400 | 201,000 |
| 1990/01/05 | 1,510 | 1,530 | 1,480 | 1,510 | 150,000 |
| 1990/01/04 | 1,570 | 1,580 | 1,560 | 1,560 | 118,000 |