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 |
|---|---|---|---|---|---|
| 1995/12/29 | 393 | 395 | 385 | 385 | 145,000 |
| 1995/12/28 | 385 | 399 | 383 | 392 | 661,000 |
| 1995/12/27 | 382 | 385 | 380 | 380 | 217,000 |
| 1995/12/26 | 377 | 380 | 370 | 377 | 205,000 |
| 1995/12/25 | 378 | 385 | 368 | 374 | 303,000 |
| 1995/12/22 | 395 | 396 | 372 | 373 | 678,000 |
| 1995/12/21 | 365 | 395 | 365 | 395 | 1,796,000 |
| 1995/12/20 | 340 | 356 | 340 | 355 | 210,000 |
| 1995/12/19 | 342 | 344 | 340 | 340 | 64,000 |
| 1995/12/18 | 344 | 349 | 342 | 349 | 53,000 |
| 1995/12/15 | 342 | 350 | 341 | 349 | 75,000 |
| 1995/12/14 | 345 | 345 | 337 | 337 | 119,000 |
| 1995/12/13 | 341 | 341 | 336 | 340 | 46,000 |
| 1995/12/12 | 340 | 342 | 335 | 339 | 66,000 |
| 1995/12/11 | 337 | 341 | 334 | 341 | 61,000 |
| 1995/12/08 | 350 | 350 | 336 | 337 | 139,000 |
| 1995/12/07 | 351 | 353 | 347 | 351 | 56,000 |
| 1995/12/06 | 350 | 350 | 345 | 350 | 114,000 |
| 1995/12/05 | 347 | 354 | 344 | 345 | 185,000 |
| 1995/12/04 | 341 | 348 | 341 | 342 | 63,000 |
| 1995/12/01 | 335 | 345 | 335 | 340 | 87,000 |
| 1995/11/30 | 335 | 347 | 335 | 336 | 92,000 |
| 1995/11/29 | 330 | 334 | 330 | 334 | 30,000 |
| 1995/11/28 | 334 | 334 | 326 | 330 | 65,000 |
| 1995/11/27 | 325 | 340 | 325 | 330 | 45,000 |
| 1995/11/24 | 327 | 330 | 320 | 330 | 84,000 |
| 1995/11/22 | 345 | 345 | 330 | 336 | 72,000 |
| 1995/11/21 | 335 | 347 | 330 | 340 | 55,000 |
| 1995/11/20 | 348 | 348 | 337 | 340 | 114,000 |
| 1995/11/17 | 335 | 351 | 335 | 345 | 275,000 |
| 1995/11/16 | 331 | 335 | 330 | 335 | 100,000 |
| 1995/11/15 | 320 | 339 | 319 | 330 | 122,000 |
| 1995/11/14 | 328 | 333 | 321 | 325 | 330,000 |
| 1995/11/13 | 346 | 353 | 330 | 335 | 268,000 |
| 1995/11/10 | 348 | 360 | 340 | 346 | 688,000 |
| 1995/11/09 | 351 | 366 | 329 | 338 | 788,000 |
| 1995/11/08 | 315 | 354 | 315 | 350 | 705,000 |
| 1995/11/07 | 301 | 315 | 300 | 310 | 29,000 |
| 1995/11/06 | 302 | 310 | 300 | 300 | 48,000 |
| 1995/11/02 | 298 | 299 | 295 | 299 | 30,000 |
| 1995/11/01 | 313 | 313 | 299 | 299 | 36,000 |
| 1995/10/31 | 308 | 308 | 302 | 308 | 17,000 |
| 1995/10/30 | 302 | 302 | 301 | 302 | 10,000 |
| 1995/10/27 | 303 | 305 | 301 | 305 | 25,000 |
| 1995/10/26 | 307 | 307 | 301 | 301 | 19,000 |
| 1995/10/25 | 301 | 308 | 301 | 308 | 18,000 |
| 1995/10/24 | 305 | 306 | 301 | 301 | 44,000 |
| 1995/10/23 | 309 | 310 | 305 | 309 | 105,000 |
| 1995/10/20 | 310 | 315 | 307 | 307 | 36,000 |
| 1995/10/19 | 307 | 307 | 305 | 305 | 18,000 |
| 1995/10/18 | 308 | 310 | 305 | 306 | 12,000 |
| 1995/10/17 | 310 | 310 | 305 | 305 | 32,000 |
| 1995/10/16 | 307 | 320 | 307 | 310 | 12,000 |
| 1995/10/13 | 320 | 320 | 307 | 308 | 27,000 |
| 1995/10/12 | 320 | 320 | 310 | 310 | 11,000 |
| 1995/10/11 | 320 | 320 | 310 | 310 | 7,000 |
| 1995/10/09 | 321 | 325 | 320 | 320 | 19,000 |
| 1995/10/06 | 305 | 310 | 305 | 306 | 46,000 |
| 1995/10/05 | 306 | 310 | 305 | 306 | 27,000 |
| 1995/10/04 | 307 | 310 | 306 | 310 | 33,000 |
| 1995/10/03 | 311 | 311 | 306 | 306 | 20,000 |
| 1995/10/02 | 305 | 306 | 305 | 306 | 13,000 |
| 1995/09/29 | 310 | 312 | 306 | 306 | 35,000 |
| 1995/09/28 | 315 | 315 | 309 | 309 | 18,000 |
| 1995/09/27 | 310 | 315 | 308 | 315 | 57,000 |
| 1995/09/26 | 308 | 311 | 308 | 310 | 8,000 |
| 1995/09/25 | 315 | 315 | 308 | 308 | 48,000 |
| 1995/09/22 | 316 | 316 | 309 | 310 | 30,000 |
| 1995/09/21 | 321 | 326 | 316 | 316 | 30,000 |
| 1995/09/20 | 338 | 338 | 320 | 321 | 94,000 |
| 1995/09/19 | 323 | 325 | 320 | 323 | 35,000 |
| 1995/09/18 | 326 | 330 | 326 | 328 | 13,000 |
| 1995/09/14 | 331 | 336 | 326 | 326 | 42,000 |
| 1995/09/13 | 334 | 334 | 328 | 330 | 28,000 |
| 1995/09/12 | 340 | 345 | 332 | 334 | 42,000 |
| 1995/09/11 | 330 | 340 | 330 | 340 | 50,000 |
| 1995/09/08 | 311 | 327 | 311 | 325 | 155,000 |
| 1995/09/07 | 315 | 315 | 310 | 312 | 20,000 |
| 1995/09/06 | 317 | 324 | 317 | 320 | 65,000 |
| 1995/09/05 | 320 | 325 | 310 | 315 | 27,000 |
| 1995/09/04 | 331 | 331 | 320 | 320 | 27,000 |
| 1995/09/01 | 340 | 340 | 331 | 331 | 36,000 |
| 1995/08/31 | 341 | 349 | 335 | 347 | 56,000 |
| 1995/08/30 | 350 | 350 | 346 | 346 | 77,000 |
| 1995/08/29 | 339 | 343 | 333 | 343 | 63,000 |
| 1995/08/28 | 339 | 339 | 329 | 339 | 43,000 |
| 1995/08/25 | 339 | 339 | 332 | 334 | 40,000 |
| 1995/08/24 | 330 | 335 | 325 | 334 | 72,000 |
| 1995/08/23 | 348 | 348 | 330 | 336 | 130,000 |
| 1995/08/22 | 350 | 365 | 350 | 350 | 132,000 |
| 1995/08/21 | 360 | 360 | 345 | 345 | 105,000 |
| 1995/08/18 | 370 | 380 | 360 | 365 | 608,000 |
| 1995/08/17 | 345 | 370 | 345 | 365 | 969,000 |
| 1995/08/16 | 330 | 340 | 330 | 330 | 374,000 |
| 1995/08/15 | 298 | 324 | 298 | 324 | 249,000 |
| 1995/08/14 | 288 | 300 | 288 | 295 | 50,000 |
| 1995/08/11 | 290 | 290 | 285 | 285 | 87,000 |
| 1995/08/10 | 291 | 291 | 286 | 290 | 33,000 |
| 1995/08/09 | 295 | 300 | 291 | 300 | 28,000 |
| 1995/08/08 | 299 | 299 | 288 | 290 | 23,000 |
| 1995/08/07 | 300 | 300 | 296 | 300 | 42,000 |
| 1995/08/04 | 291 | 295 | 288 | 295 | 36,000 |
| 1995/08/03 | 288 | 295 | 288 | 295 | 17,000 |
| 1995/08/02 | 283 | 283 | 281 | 283 | 55,000 |
| 1995/08/01 | 285 | 286 | 283 | 283 | 31,000 |
| 1995/07/31 | 290 | 291 | 285 | 285 | 29,000 |
| 1995/07/28 | 292 | 295 | 290 | 290 | 25,000 |
| 1995/07/27 | 285 | 294 | 285 | 290 | 17,000 |
| 1995/07/26 | 285 | 285 | 280 | 285 | 17,000 |
| 1995/07/25 | 287 | 287 | 285 | 285 | 28,000 |
| 1995/07/24 | 291 | 291 | 288 | 288 | 35,000 |
| 1995/07/21 | 286 | 292 | 286 | 290 | 31,000 |
| 1995/07/20 | 289 | 289 | 284 | 284 | 95,000 |
| 1995/07/19 | 281 | 290 | 281 | 290 | 43,000 |
| 1995/07/18 | 310 | 310 | 300 | 300 | 71,000 |
| 1995/07/17 | 310 | 310 | 305 | 305 | 61,000 |
| 1995/07/14 | 305 | 309 | 305 | 309 | 83,000 |
| 1995/07/13 | 300 | 307 | 298 | 307 | 57,000 |
| 1995/07/12 | 299 | 300 | 296 | 300 | 115,000 |
| 1995/07/11 | 302 | 302 | 295 | 299 | 49,000 |
| 1995/07/10 | 300 | 310 | 300 | 302 | 94,000 |
| 1995/07/07 | 285 | 300 | 283 | 299 | 175,000 |
| 1995/07/06 | 267 | 275 | 267 | 275 | 27,000 |
| 1995/07/05 | 270 | 272 | 266 | 267 | 47,000 |
| 1995/07/04 | 259 | 267 | 259 | 267 | 33,000 |
| 1995/07/03 | 265 | 265 | 259 | 259 | 34,000 |
| 1995/06/30 | 272 | 272 | 259 | 259 | 50,000 |
| 1995/06/29 | 259 | 265 | 253 | 257 | 42,000 |
| 1995/06/28 | 250 | 256 | 250 | 256 | 68,000 |
| 1995/06/27 | 265 | 265 | 257 | 259 | 112,000 |
| 1995/06/26 | 288 | 288 | 262 | 264 | 103,000 |
| 1995/06/23 | 261 | 294 | 260 | 294 | 87,000 |
| 1995/06/22 | 264 | 264 | 259 | 259 | 75,000 |
| 1995/06/21 | 259 | 263 | 259 | 263 | 30,000 |
| 1995/06/20 | 255 | 259 | 253 | 259 | 390,000 |
| 1995/06/19 | 255 | 255 | 250 | 250 | 54,000 |
| 1995/06/16 | 250 | 257 | 250 | 250 | 103,000 |
| 1995/06/15 | 240 | 245 | 233 | 240 | 112,000 |
| 1995/06/14 | 240 | 246 | 231 | 245 | 103,000 |
| 1995/06/13 | 245 | 248 | 240 | 240 | 214,000 |
| 1995/06/12 | 265 | 265 | 256 | 256 | 137,000 |
| 1995/06/09 | 276 | 276 | 263 | 265 | 175,000 |
| 1995/06/08 | 278 | 279 | 275 | 275 | 143,000 |
| 1995/06/07 | 290 | 290 | 278 | 283 | 31,000 |
| 1995/06/06 | 297 | 297 | 290 | 290 | 18,000 |
| 1995/06/05 | 308 | 308 | 297 | 297 | 43,000 |
| 1995/06/02 | 297 | 300 | 287 | 300 | 31,000 |
| 1995/06/01 | 286 | 289 | 277 | 282 | 311,000 |
| 1995/05/31 | 291 | 291 | 275 | 287 | 87,000 |
| 1995/05/30 | 280 | 288 | 280 | 287 | 82,000 |
| 1995/05/29 | 275 | 280 | 275 | 280 | 47,000 |
| 1995/05/26 | 290 | 300 | 290 | 299 | 65,000 |
| 1995/05/25 | 295 | 296 | 290 | 290 | 117,000 |
| 1995/05/24 | 295 | 300 | 293 | 293 | 86,000 |
| 1995/05/23 | 302 | 302 | 290 | 294 | 73,000 |
| 1995/05/22 | 305 | 305 | 300 | 300 | 63,000 |
| 1995/05/19 | 323 | 323 | 314 | 320 | 37,000 |
| 1995/05/18 | 325 | 325 | 317 | 323 | 41,000 |
| 1995/05/17 | 314 | 323 | 310 | 322 | 14,000 |
| 1995/05/16 | 310 | 310 | 308 | 309 | 38,000 |
| 1995/05/15 | 313 | 315 | 310 | 313 | 16,000 |
| 1995/05/12 | 322 | 322 | 318 | 318 | 40,000 |
| 1995/05/11 | 321 | 322 | 321 | 321 | 41,000 |
| 1995/05/10 | 333 | 333 | 320 | 322 | 22,000 |
| 1995/05/09 | 335 | 337 | 332 | 333 | 38,000 |
| 1995/05/08 | 335 | 335 | 332 | 335 | 12,000 |
| 1995/05/02 | 332 | 335 | 331 | 335 | 24,000 |
| 1995/05/01 | 331 | 332 | 331 | 331 | 20,000 |
| 1995/04/28 | 333 | 333 | 332 | 332 | 19,000 |
| 1995/04/27 | 350 | 350 | 331 | 331 | 43,000 |
| 1995/04/26 | 346 | 346 | 341 | 345 | 25,000 |
| 1995/04/25 | 349 | 351 | 347 | 347 | 59,000 |
| 1995/04/24 | 350 | 352 | 347 | 347 | 57,000 |
| 1995/04/21 | 340 | 354 | 340 | 350 | 60,000 |
| 1995/04/20 | 339 | 340 | 333 | 340 | 41,000 |
| 1995/04/19 | 329 | 329 | 321 | 324 | 59,000 |
| 1995/04/18 | 327 | 331 | 327 | 330 | 30,000 |
| 1995/04/17 | 327 | 329 | 327 | 329 | 17,000 |
| 1995/04/14 | 329 | 331 | 325 | 330 | 290,000 |
| 1995/04/13 | 320 | 320 | 317 | 320 | 22,000 |
| 1995/04/12 | 321 | 330 | 320 | 320 | 15,000 |
| 1995/04/11 | 312 | 321 | 310 | 321 | 19,000 |
| 1995/04/10 | 307 | 316 | 307 | 316 | 9,000 |
| 1995/04/07 | 310 | 312 | 307 | 307 | 28,000 |
| 1995/04/06 | 307 | 312 | 304 | 310 | 52,000 |
| 1995/04/05 | 318 | 318 | 300 | 305 | 53,000 |
| 1995/04/04 | 312 | 318 | 295 | 313 | 30,000 |
| 1995/04/03 | 320 | 320 | 303 | 305 | 46,000 |
| 1995/03/31 | 330 | 335 | 326 | 326 | 77,000 |
| 1995/03/30 | 330 | 330 | 325 | 325 | 83,000 |
| 1995/03/29 | 342 | 342 | 321 | 327 | 40,000 |
| 1995/03/28 | 310 | 345 | 310 | 345 | 39,000 |
| 1995/03/27 | 304 | 306 | 300 | 303 | 60,000 |
| 1995/03/24 | 297 | 297 | 290 | 294 | 95,000 |
| 1995/03/23 | 301 | 305 | 295 | 301 | 94,000 |
| 1995/03/22 | 305 | 306 | 301 | 301 | 74,000 |
| 1995/03/20 | 319 | 319 | 304 | 304 | 118,000 |
| 1995/03/17 | 318 | 318 | 315 | 315 | 25,000 |
| 1995/03/16 | 330 | 330 | 321 | 323 | 29,000 |
| 1995/03/15 | 316 | 338 | 315 | 330 | 52,000 |
| 1995/03/14 | 320 | 320 | 316 | 317 | 36,000 |
| 1995/03/13 | 320 | 329 | 318 | 320 | 28,000 |
| 1995/03/10 | 320 | 328 | 320 | 324 | 54,000 |
| 1995/03/09 | 320 | 329 | 320 | 325 | 72,000 |
| 1995/03/08 | 324 | 324 | 315 | 316 | 65,000 |
| 1995/03/07 | 329 | 329 | 325 | 326 | 51,000 |
| 1995/03/06 | 325 | 329 | 325 | 329 | 55,000 |
| 1995/03/03 | 318 | 326 | 318 | 326 | 39,000 |
| 1995/03/02 | 318 | 327 | 318 | 323 | 45,000 |
| 1995/03/01 | 319 | 320 | 313 | 313 | 75,000 |
| 1995/02/28 | 319 | 326 | 315 | 317 | 57,000 |
| 1995/02/27 | 320 | 320 | 305 | 320 | 89,000 |
| 1995/02/24 | 333 | 333 | 330 | 330 | 91,000 |
| 1995/02/23 | 331 | 336 | 331 | 333 | 37,000 |
| 1995/02/22 | 338 | 340 | 336 | 336 | 130,000 |
| 1995/02/21 | 343 | 343 | 340 | 340 | 84,000 |
| 1995/02/20 | 345 | 345 | 341 | 343 | 37,000 |
| 1995/02/17 | 336 | 345 | 336 | 341 | 66,000 |
| 1995/02/16 | 348 | 348 | 336 | 336 | 56,000 |
| 1995/02/15 | 351 | 351 | 348 | 348 | 37,000 |
| 1995/02/14 | 354 | 354 | 350 | 350 | 20,000 |
| 1995/02/13 | 355 | 355 | 353 | 353 | 22,000 |
| 1995/02/10 | 354 | 355 | 351 | 355 | 54,000 |
| 1995/02/09 | 348 | 360 | 347 | 350 | 316,000 |
| 1995/02/08 | 351 | 355 | 347 | 347 | 49,000 |
| 1995/02/07 | 350 | 352 | 350 | 351 | 31,000 |
| 1995/02/06 | 361 | 364 | 352 | 352 | 28,000 |
| 1995/02/03 | 360 | 362 | 360 | 360 | 65,000 |
| 1995/02/02 | 361 | 361 | 359 | 360 | 65,000 |
| 1995/02/01 | 356 | 360 | 356 | 356 | 81,000 |
| 1995/01/31 | 359 | 360 | 355 | 356 | 98,000 |
| 1995/01/30 | 352 | 358 | 350 | 355 | 129,000 |
| 1995/01/27 | 352 | 360 | 350 | 352 | 63,000 |
| 1995/01/26 | 357 | 360 | 350 | 352 | 138,000 |
| 1995/01/25 | 354 | 358 | 350 | 352 | 124,000 |
| 1995/01/24 | 333 | 355 | 330 | 354 | 124,000 |
| 1995/01/23 | 354 | 354 | 333 | 335 | 144,000 |
| 1995/01/20 | 355 | 358 | 337 | 353 | 541,000 |
| 1995/01/19 | 370 | 370 | 358 | 360 | 147,000 |
| 1995/01/18 | 376 | 376 | 365 | 366 | 67,000 |
| 1995/01/17 | 382 | 382 | 379 | 379 | 17,000 |
| 1995/01/13 | 386 | 390 | 383 | 389 | 52,000 |
| 1995/01/12 | 391 | 397 | 385 | 390 | 67,000 |
| 1995/01/11 | 389 | 392 | 387 | 391 | 90,000 |
| 1995/01/10 | 387 | 387 | 385 | 386 | 39,000 |
| 1995/01/09 | 385 | 388 | 380 | 387 | 47,000 |
| 1995/01/06 | 393 | 393 | 385 | 385 | 69,000 |
| 1995/01/05 | 404 | 404 | 383 | 394 | 63,000 |
| 1995/01/04 | 408 | 414 | 405 | 405 | 74,000 |