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 |
|---|---|---|---|---|---|
| 1996/12/30 | 335 | 335 | 328 | 328 | 39,000 |
| 1996/12/27 | 335 | 335 | 330 | 335 | 29,000 |
| 1996/12/26 | 331 | 335 | 328 | 335 | 347,000 |
| 1996/12/25 | 328 | 333 | 328 | 330 | 83,000 |
| 1996/12/24 | 341 | 345 | 328 | 328 | 59,000 |
| 1996/12/20 | 345 | 347 | 341 | 342 | 98,000 |
| 1996/12/19 | 360 | 360 | 340 | 340 | 119,000 |
| 1996/12/18 | 372 | 372 | 360 | 360 | 60,000 |
| 1996/12/17 | 371 | 377 | 365 | 376 | 33,000 |
| 1996/12/16 | 366 | 372 | 364 | 366 | 23,000 |
| 1996/12/13 | 357 | 364 | 357 | 364 | 136,000 |
| 1996/12/12 | 375 | 378 | 367 | 367 | 41,000 |
| 1996/12/11 | 383 | 385 | 370 | 370 | 53,000 |
| 1996/12/10 | 385 | 385 | 370 | 375 | 46,000 |
| 1996/12/09 | 374 | 386 | 372 | 386 | 15,000 |
| 1996/12/06 | 379 | 387 | 370 | 376 | 97,000 |
| 1996/12/05 | 368 | 371 | 362 | 369 | 101,000 |
| 1996/12/04 | 361 | 368 | 359 | 368 | 130,000 |
| 1996/12/03 | 366 | 370 | 360 | 360 | 183,000 |
| 1996/12/02 | 378 | 378 | 370 | 371 | 56,000 |
| 1996/11/29 | 379 | 380 | 372 | 380 | 873,000 |
| 1996/11/28 | 398 | 399 | 380 | 380 | 313,000 |
| 1996/11/27 | 405 | 406 | 400 | 400 | 143,000 |
| 1996/11/26 | 400 | 410 | 400 | 405 | 102,000 |
| 1996/11/25 | 410 | 415 | 401 | 403 | 16,000 |
| 1996/11/22 | 407 | 410 | 405 | 405 | 121,000 |
| 1996/11/21 | 406 | 416 | 405 | 407 | 56,000 |
| 1996/11/20 | 415 | 415 | 402 | 410 | 92,000 |
| 1996/11/19 | 415 | 415 | 405 | 405 | 22,000 |
| 1996/11/18 | 418 | 418 | 415 | 415 | 12,000 |
| 1996/11/15 | 418 | 420 | 418 | 418 | 30,000 |
| 1996/11/14 | 425 | 425 | 417 | 417 | 26,000 |
| 1996/11/13 | 425 | 425 | 417 | 417 | 21,000 |
| 1996/11/12 | 415 | 420 | 415 | 420 | 27,000 |
| 1996/11/11 | 430 | 430 | 421 | 422 | 18,000 |
| 1996/11/08 | 415 | 420 | 414 | 416 | 29,000 |
| 1996/11/07 | 420 | 421 | 420 | 421 | 55,000 |
| 1996/11/06 | 415 | 424 | 413 | 413 | 42,000 |
| 1996/11/05 | 424 | 425 | 415 | 415 | 20,000 |
| 1996/11/01 | 433 | 433 | 425 | 425 | 100,000 |
| 1996/10/31 | 420 | 433 | 420 | 421 | 168,000 |
| 1996/10/30 | 407 | 408 | 400 | 400 | 43,000 |
| 1996/10/29 | 414 | 414 | 400 | 405 | 113,000 |
| 1996/10/28 | 400 | 404 | 399 | 404 | 91,000 |
| 1996/10/25 | 405 | 405 | 400 | 400 | 74,000 |
| 1996/10/24 | 406 | 415 | 405 | 410 | 14,000 |
| 1996/10/23 | 420 | 420 | 410 | 410 | 34,000 |
| 1996/10/22 | 411 | 418 | 411 | 415 | 27,000 |
| 1996/10/21 | 435 | 435 | 425 | 425 | 34,000 |
| 1996/10/18 | 417 | 429 | 411 | 426 | 49,000 |
| 1996/10/17 | 415 | 415 | 405 | 406 | 78,000 |
| 1996/10/16 | 410 | 413 | 410 | 410 | 32,000 |
| 1996/10/15 | 405 | 409 | 401 | 406 | 33,000 |
| 1996/10/14 | 405 | 409 | 400 | 404 | 25,000 |
| 1996/10/11 | 400 | 409 | 394 | 409 | 48,000 |
| 1996/10/09 | 410 | 410 | 404 | 404 | 51,000 |
| 1996/10/08 | 415 | 415 | 411 | 411 | 25,000 |
| 1996/10/07 | 412 | 420 | 411 | 420 | 28,000 |
| 1996/10/04 | 411 | 414 | 411 | 411 | 49,000 |
| 1996/10/03 | 425 | 425 | 411 | 411 | 45,000 |
| 1996/10/02 | 420 | 425 | 411 | 415 | 55,000 |
| 1996/10/01 | 422 | 425 | 417 | 425 | 42,000 |
| 1996/09/30 | 425 | 425 | 420 | 420 | 10,000 |
| 1996/09/27 | 421 | 421 | 408 | 415 | 153,000 |
| 1996/09/26 | 422 | 427 | 419 | 419 | 61,000 |
| 1996/09/25 | 422 | 427 | 420 | 420 | 31,000 |
| 1996/09/24 | 422 | 430 | 421 | 422 | 22,000 |
| 1996/09/20 | 433 | 440 | 427 | 430 | 49,000 |
| 1996/09/19 | 433 | 433 | 421 | 424 | 42,000 |
| 1996/09/18 | 445 | 445 | 430 | 430 | 9,000 |
| 1996/09/17 | 448 | 449 | 445 | 445 | 47,000 |
| 1996/09/13 | 430 | 440 | 425 | 439 | 35,000 |
| 1996/09/12 | 446 | 446 | 420 | 420 | 26,000 |
| 1996/09/11 | 450 | 450 | 440 | 441 | 53,000 |
| 1996/09/10 | 428 | 445 | 428 | 445 | 37,000 |
| 1996/09/09 | 411 | 430 | 411 | 430 | 41,000 |
| 1996/09/06 | 426 | 426 | 411 | 411 | 38,000 |
| 1996/09/05 | 420 | 426 | 415 | 421 | 43,000 |
| 1996/09/04 | 413 | 420 | 410 | 420 | 55,000 |
| 1996/09/03 | 401 | 416 | 401 | 413 | 39,000 |
| 1996/09/02 | 415 | 418 | 410 | 411 | 37,000 |
| 1996/08/30 | 420 | 428 | 415 | 423 | 43,000 |
| 1996/08/29 | 435 | 435 | 425 | 425 | 38,000 |
| 1996/08/28 | 434 | 440 | 430 | 430 | 82,000 |
| 1996/08/27 | 435 | 444 | 435 | 435 | 32,000 |
| 1996/08/26 | 451 | 457 | 435 | 435 | 28,000 |
| 1996/08/23 | 451 | 451 | 445 | 445 | 37,000 |
| 1996/08/22 | 456 | 459 | 442 | 442 | 68,000 |
| 1996/08/21 | 443 | 451 | 435 | 436 | 85,000 |
| 1996/08/20 | 440 | 445 | 440 | 443 | 53,000 |
| 1996/08/19 | 428 | 440 | 427 | 433 | 156,000 |
| 1996/08/16 | 432 | 432 | 427 | 427 | 32,000 |
| 1996/08/15 | 439 | 442 | 427 | 427 | 75,000 |
| 1996/08/14 | 419 | 431 | 419 | 427 | 34,000 |
| 1996/08/13 | 415 | 416 | 410 | 414 | 55,000 |
| 1996/08/12 | 413 | 413 | 403 | 403 | 62,000 |
| 1996/08/09 | 421 | 423 | 418 | 418 | 70,000 |
| 1996/08/08 | 421 | 429 | 420 | 421 | 66,000 |
| 1996/08/07 | 431 | 431 | 420 | 425 | 67,000 |
| 1996/08/06 | 445 | 445 | 431 | 431 | 71,000 |
| 1996/08/05 | 446 | 446 | 445 | 446 | 31,000 |
| 1996/08/02 | 445 | 450 | 440 | 445 | 36,000 |
| 1996/08/01 | 433 | 443 | 429 | 435 | 74,000 |
| 1996/07/31 | 450 | 455 | 428 | 428 | 116,000 |
| 1996/07/30 | 450 | 451 | 446 | 446 | 99,000 |
| 1996/07/29 | 470 | 470 | 451 | 452 | 52,000 |
| 1996/07/26 | 470 | 472 | 462 | 463 | 40,000 |
| 1996/07/25 | 460 | 474 | 450 | 474 | 95,000 |
| 1996/07/24 | 471 | 472 | 460 | 460 | 109,000 |
| 1996/07/23 | 471 | 474 | 470 | 474 | 73,000 |
| 1996/07/22 | 486 | 486 | 474 | 474 | 45,000 |
| 1996/07/19 | 494 | 499 | 491 | 499 | 86,000 |
| 1996/07/18 | 485 | 485 | 475 | 479 | 24,000 |
| 1996/07/17 | 473 | 478 | 473 | 475 | 36,000 |
| 1996/07/16 | 476 | 476 | 471 | 472 | 92,000 |
| 1996/07/15 | 485 | 490 | 480 | 480 | 28,000 |
| 1996/07/12 | 492 | 492 | 485 | 485 | 93,000 |
| 1996/07/11 | 500 | 500 | 490 | 499 | 61,000 |
| 1996/07/10 | 497 | 497 | 488 | 495 | 121,000 |
| 1996/07/09 | 476 | 495 | 476 | 485 | 70,000 |
| 1996/07/08 | 481 | 487 | 472 | 472 | 144,000 |
| 1996/07/05 | 483 | 488 | 482 | 482 | 61,000 |
| 1996/07/04 | 491 | 493 | 485 | 488 | 47,000 |
| 1996/07/03 | 492 | 499 | 492 | 493 | 32,000 |
| 1996/07/02 | 499 | 505 | 490 | 490 | 97,000 |
| 1996/07/01 | 508 | 508 | 499 | 499 | 59,000 |
| 1996/06/28 | 505 | 510 | 498 | 504 | 98,000 |
| 1996/06/27 | 500 | 505 | 498 | 500 | 47,000 |
| 1996/06/26 | 510 | 510 | 497 | 510 | 153,000 |
| 1996/06/25 | 502 | 510 | 501 | 510 | 106,000 |
| 1996/06/24 | 518 | 518 | 502 | 510 | 86,000 |
| 1996/06/21 | 508 | 510 | 505 | 505 | 108,000 |
| 1996/06/20 | 510 | 514 | 502 | 505 | 104,000 |
| 1996/06/19 | 505 | 507 | 500 | 501 | 134,000 |
| 1996/06/18 | 505 | 514 | 504 | 505 | 77,000 |
| 1996/06/17 | 514 | 520 | 505 | 515 | 71,000 |
| 1996/06/14 | 497 | 518 | 497 | 518 | 196,000 |
| 1996/06/13 | 508 | 518 | 495 | 495 | 157,000 |
| 1996/06/12 | 491 | 530 | 490 | 518 | 179,000 |
| 1996/06/11 | 500 | 501 | 491 | 495 | 99,000 |
| 1996/06/10 | 490 | 509 | 487 | 490 | 144,000 |
| 1996/06/07 | 505 | 510 | 485 | 485 | 198,000 |
| 1996/06/06 | 510 | 520 | 502 | 503 | 189,000 |
| 1996/06/05 | 537 | 546 | 504 | 508 | 560,000 |
| 1996/06/04 | 482 | 526 | 482 | 526 | 551,000 |
| 1996/06/03 | 510 | 515 | 480 | 482 | 561,000 |
| 1996/05/31 | 520 | 533 | 510 | 525 | 740,000 |
| 1996/05/30 | 574 | 575 | 540 | 550 | 1,236,000 |
| 1996/05/29 | 580 | 620 | 570 | 575 | 7,553,000 |
| 1996/05/28 | 481 | 558 | 480 | 558 | 4,576,000 |
| 1996/05/27 | 482 | 482 | 470 | 478 | 191,000 |
| 1996/05/24 | 460 | 475 | 460 | 472 | 85,000 |
| 1996/05/23 | 476 | 479 | 467 | 468 | 34,000 |
| 1996/05/22 | 480 | 490 | 471 | 471 | 237,000 |
| 1996/05/21 | 480 | 484 | 470 | 480 | 126,000 |
| 1996/05/20 | 475 | 485 | 470 | 482 | 238,000 |
| 1996/05/17 | 468 | 478 | 453 | 453 | 162,000 |
| 1996/05/16 | 455 | 469 | 453 | 465 | 114,000 |
| 1996/05/15 | 450 | 460 | 447 | 447 | 109,000 |
| 1996/05/14 | 451 | 455 | 432 | 432 | 112,000 |
| 1996/05/13 | 464 | 465 | 453 | 453 | 61,000 |
| 1996/05/10 | 460 | 470 | 458 | 459 | 106,000 |
| 1996/05/09 | 467 | 473 | 460 | 460 | 119,000 |
| 1996/05/08 | 470 | 470 | 462 | 465 | 68,000 |
| 1996/05/07 | 475 | 475 | 463 | 466 | 83,000 |
| 1996/05/02 | 466 | 471 | 460 | 466 | 153,000 |
| 1996/05/01 | 465 | 475 | 465 | 471 | 85,000 |
| 1996/04/30 | 471 | 477 | 465 | 465 | 104,000 |
| 1996/04/26 | 479 | 479 | 473 | 479 | 114,000 |
| 1996/04/25 | 470 | 476 | 466 | 470 | 217,000 |
| 1996/04/24 | 470 | 477 | 469 | 470 | 45,000 |
| 1996/04/23 | 480 | 481 | 465 | 469 | 125,000 |
| 1996/04/22 | 465 | 480 | 465 | 476 | 86,000 |
| 1996/04/19 | 462 | 467 | 460 | 466 | 169,000 |
| 1996/04/18 | 471 | 472 | 460 | 461 | 161,000 |
| 1996/04/17 | 471 | 475 | 470 | 471 | 193,000 |
| 1996/04/16 | 486 | 489 | 480 | 481 | 155,000 |
| 1996/04/15 | 476 | 487 | 476 | 485 | 255,000 |
| 1996/04/12 | 485 | 495 | 485 | 486 | 287,000 |
| 1996/04/11 | 482 | 485 | 480 | 480 | 156,000 |
| 1996/04/10 | 490 | 490 | 480 | 480 | 176,000 |
| 1996/04/09 | 480 | 490 | 480 | 481 | 216,000 |
| 1996/04/08 | 499 | 499 | 478 | 478 | 215,000 |
| 1996/04/05 | 501 | 506 | 492 | 498 | 803,000 |
| 1996/04/04 | 484 | 500 | 476 | 496 | 589,000 |
| 1996/04/03 | 480 | 481 | 475 | 479 | 373,000 |
| 1996/04/02 | 475 | 480 | 473 | 475 | 280,000 |
| 1996/04/01 | 490 | 499 | 479 | 483 | 331,000 |
| 1996/03/29 | 484 | 490 | 470 | 490 | 550,000 |
| 1996/03/28 | 503 | 518 | 475 | 484 | 2,685,000 |
| 1996/03/27 | 459 | 498 | 457 | 498 | 2,457,000 |
| 1996/03/26 | 458 | 472 | 452 | 452 | 1,655,000 |
| 1996/03/25 | 443 | 450 | 439 | 450 | 194,000 |
| 1996/03/22 | 449 | 452 | 438 | 448 | 283,000 |
| 1996/03/21 | 443 | 458 | 443 | 448 | 684,000 |
| 1996/03/19 | 439 | 442 | 432 | 435 | 892,000 |
| 1996/03/18 | 463 | 467 | 424 | 426 | 1,087,000 |
| 1996/03/15 | 448 | 462 | 426 | 458 | 3,020,000 |
| 1996/03/14 | 409 | 450 | 409 | 450 | 2,338,000 |
| 1996/03/13 | 381 | 405 | 380 | 405 | 213,000 |
| 1996/03/12 | 396 | 396 | 377 | 380 | 74,000 |
| 1996/03/11 | 382 | 400 | 382 | 397 | 102,000 |
| 1996/03/08 | 399 | 406 | 389 | 393 | 369,000 |
| 1996/03/07 | 383 | 383 | 370 | 380 | 72,000 |
| 1996/03/06 | 395 | 395 | 380 | 380 | 129,000 |
| 1996/03/05 | 386 | 388 | 385 | 386 | 27,000 |
| 1996/03/04 | 386 | 386 | 385 | 386 | 56,000 |
| 1996/03/01 | 385 | 385 | 382 | 385 | 31,000 |
| 1996/02/29 | 380 | 385 | 380 | 385 | 50,000 |
| 1996/02/28 | 383 | 390 | 383 | 390 | 21,000 |
| 1996/02/27 | 386 | 386 | 383 | 383 | 24,000 |
| 1996/02/26 | 386 | 386 | 385 | 385 | 24,000 |
| 1996/02/23 | 385 | 394 | 385 | 386 | 17,000 |
| 1996/02/22 | 390 | 392 | 383 | 386 | 128,000 |
| 1996/02/21 | 390 | 390 | 386 | 386 | 20,000 |
| 1996/02/20 | 397 | 397 | 387 | 390 | 56,000 |
| 1996/02/19 | 388 | 400 | 385 | 392 | 52,000 |
| 1996/02/16 | 394 | 398 | 383 | 388 | 61,000 |
| 1996/02/15 | 410 | 410 | 400 | 400 | 40,000 |
| 1996/02/14 | 405 | 410 | 400 | 410 | 122,000 |
| 1996/02/13 | 425 | 427 | 406 | 412 | 60,000 |
| 1996/02/09 | 423 | 427 | 420 | 427 | 177,000 |
| 1996/02/08 | 430 | 434 | 423 | 423 | 551,000 |
| 1996/02/07 | 412 | 425 | 410 | 425 | 309,000 |
| 1996/02/06 | 410 | 416 | 401 | 403 | 155,000 |
| 1996/02/05 | 421 | 423 | 410 | 418 | 179,000 |
| 1996/02/02 | 410 | 420 | 410 | 420 | 409,000 |
| 1996/02/01 | 408 | 410 | 400 | 408 | 165,000 |
| 1996/01/31 | 400 | 409 | 400 | 406 | 304,000 |
| 1996/01/30 | 390 | 403 | 390 | 397 | 127,000 |
| 1996/01/29 | 385 | 393 | 380 | 385 | 70,000 |
| 1996/01/26 | 390 | 395 | 370 | 370 | 54,000 |
| 1996/01/25 | 380 | 385 | 369 | 385 | 80,000 |
| 1996/01/24 | 371 | 374 | 369 | 374 | 53,000 |
| 1996/01/23 | 384 | 385 | 375 | 376 | 73,000 |
| 1996/01/22 | 385 | 385 | 380 | 380 | 41,000 |
| 1996/01/19 | 386 | 389 | 380 | 389 | 120,000 |
| 1996/01/18 | 400 | 400 | 385 | 389 | 122,000 |
| 1996/01/17 | 410 | 412 | 400 | 400 | 133,000 |
| 1996/01/16 | 415 | 415 | 404 | 408 | 217,000 |
| 1996/01/12 | 400 | 420 | 397 | 413 | 1,119,000 |
| 1996/01/11 | 390 | 390 | 382 | 384 | 79,000 |
| 1996/01/10 | 385 | 392 | 383 | 392 | 218,000 |
| 1996/01/09 | 390 | 390 | 381 | 382 | 192,000 |
| 1996/01/08 | 391 | 391 | 383 | 388 | 144,000 |
| 1996/01/05 | 380 | 391 | 380 | 391 | 192,000 |
| 1996/01/04 | 390 | 390 | 380 | 390 | 128,000 |