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 |
|---|---|---|---|---|---|
| 2003/12/30 | 111 | 112 | 106 | 110 | 537,000 |
| 2003/12/29 | 102 | 110 | 102 | 107 | 1,326,000 |
| 2003/12/26 | 95 | 100 | 94 | 99 | 611,000 |
| 2003/12/25 | 92 | 93 | 91 | 92 | 503,000 |
| 2003/12/24 | 94 | 94 | 92 | 94 | 527,000 |
| 2003/12/22 | 99 | 99 | 96 | 96 | 230,000 |
| 2003/12/19 | 100 | 101 | 99 | 99 | 186,000 |
| 2003/12/18 | 101 | 102 | 99 | 101 | 249,000 |
| 2003/12/17 | 105 | 105 | 103 | 103 | 211,000 |
| 2003/12/16 | 101 | 105 | 101 | 104 | 183,000 |
| 2003/12/15 | 108 | 109 | 104 | 105 | 142,000 |
| 2003/12/12 | 105 | 107 | 103 | 104 | 257,000 |
| 2003/12/11 | 102 | 103 | 101 | 103 | 128,000 |
| 2003/12/10 | 106 | 107 | 101 | 102 | 299,000 |
| 2003/12/09 | 108 | 111 | 105 | 106 | 116,000 |
| 2003/12/08 | 112 | 114 | 108 | 108 | 135,000 |
| 2003/12/05 | 111 | 114 | 111 | 112 | 142,000 |
| 2003/12/04 | 113 | 115 | 110 | 112 | 185,000 |
| 2003/12/03 | 112 | 114 | 110 | 112 | 139,000 |
| 2003/12/02 | 117 | 118 | 113 | 113 | 192,000 |
| 2003/12/01 | 106 | 116 | 106 | 115 | 238,000 |
| 2003/11/28 | 113 | 122 | 112 | 116 | 1,087,000 |
| 2003/11/27 | 109 | 110 | 107 | 109 | 128,000 |
| 2003/11/26 | 110 | 110 | 108 | 109 | 148,000 |
| 2003/11/25 | 113 | 113 | 110 | 110 | 265,000 |
| 2003/11/21 | 105 | 108 | 100 | 108 | 292,000 |
| 2003/11/20 | 104 | 107 | 102 | 103 | 286,000 |
| 2003/11/19 | 108 | 108 | 98 | 102 | 459,000 |
| 2003/11/18 | 97 | 106 | 93 | 105 | 603,000 |
| 2003/11/17 | 115 | 115 | 102 | 103 | 526,000 |
| 2003/11/14 | 120 | 120 | 117 | 119 | 179,000 |
| 2003/11/13 | 123 | 124 | 119 | 120 | 184,000 |
| 2003/11/12 | 125 | 127 | 120 | 120 | 166,000 |
| 2003/11/11 | 126 | 130 | 116 | 130 | 494,000 |
| 2003/11/10 | 130 | 132 | 128 | 129 | 116,000 |
| 2003/11/07 | 130 | 134 | 129 | 132 | 191,000 |
| 2003/11/06 | 134 | 135 | 132 | 132 | 197,000 |
| 2003/11/05 | 138 | 138 | 133 | 135 | 160,000 |
| 2003/11/04 | 138 | 139 | 136 | 137 | 177,000 |
| 2003/10/31 | 143 | 143 | 133 | 134 | 661,000 |
| 2003/10/30 | 139 | 148 | 135 | 141 | 2,301,000 |
| 2003/10/29 | 134 | 134 | 129 | 129 | 183,000 |
| 2003/10/28 | 129 | 134 | 129 | 131 | 97,000 |
| 2003/10/27 | 125 | 138 | 122 | 130 | 277,000 |
| 2003/10/24 | 133 | 136 | 128 | 128 | 360,000 |
| 2003/10/23 | 138 | 139 | 132 | 132 | 536,000 |
| 2003/10/22 | 142 | 145 | 139 | 142 | 407,000 |
| 2003/10/21 | 148 | 151 | 141 | 141 | 1,103,000 |
| 2003/10/20 | 140 | 145 | 139 | 145 | 536,000 |
| 2003/10/17 | 142 | 143 | 140 | 141 | 246,000 |
| 2003/10/16 | 140 | 143 | 139 | 143 | 421,000 |
| 2003/10/15 | 140 | 143 | 138 | 140 | 472,000 |
| 2003/10/14 | 147 | 147 | 140 | 142 | 475,000 |
| 2003/10/10 | 144 | 146 | 142 | 144 | 335,000 |
| 2003/10/09 | 143 | 145 | 140 | 144 | 533,000 |
| 2003/10/08 | 140 | 144 | 140 | 142 | 523,000 |
| 2003/10/07 | 146 | 147 | 143 | 144 | 697,000 |
| 2003/10/06 | 140 | 146 | 138 | 143 | 1,171,000 |
| 2003/10/03 | 136 | 137 | 133 | 136 | 408,000 |
| 2003/10/02 | 133 | 135 | 131 | 135 | 386,000 |
| 2003/10/01 | 134 | 134 | 130 | 130 | 458,000 |
| 2003/09/30 | 138 | 138 | 133 | 133 | 333,000 |
| 2003/09/29 | 130 | 136 | 128 | 135 | 553,000 |
| 2003/09/26 | 129 | 129 | 125 | 127 | 717,000 |
| 2003/09/25 | 133 | 137 | 128 | 129 | 641,000 |
| 2003/09/24 | 134 | 140 | 134 | 137 | 678,000 |
| 2003/09/22 | 139 | 140 | 134 | 138 | 770,000 |
| 2003/09/19 | 145 | 146 | 139 | 142 | 1,235,000 |
| 2003/09/18 | 144 | 145 | 142 | 143 | 844,000 |
| 2003/09/17 | 147 | 148 | 144 | 145 | 1,281,000 |
| 2003/09/16 | 151 | 151 | 146 | 148 | 829,000 |
| 2003/09/12 | 147 | 151 | 146 | 150 | 1,722,000 |
| 2003/09/11 | 147 | 148 | 145 | 146 | 1,388,000 |
| 2003/09/10 | 146 | 149 | 145 | 148 | 1,614,000 |
| 2003/09/09 | 146 | 152 | 143 | 148 | 4,666,000 |
| 2003/09/08 | 143 | 147 | 141 | 147 | 2,858,000 |
| 2003/09/05 | 147 | 148 | 142 | 147 | 6,771,000 |
| 2003/09/04 | 150 | 156 | 147 | 149 | 29,532,000 |
| 2003/09/03 | 124 | 137 | 117 | 136 | 7,683,000 |
| 2003/09/02 | 119 | 127 | 118 | 124 | 4,594,000 |
| 2003/09/01 | 118 | 122 | 117 | 119 | 5,940,000 |
| 2003/08/29 | 108 | 120 | 106 | 120 | 11,366,000 |
| 2003/08/28 | 105 | 110 | 102 | 104 | 2,850,000 |
| 2003/08/27 | 102 | 110 | 99 | 107 | 8,387,000 |
| 2003/08/26 | 99 | 100 | 97 | 99 | 831,000 |
| 2003/08/25 | 90 | 102 | 89 | 98 | 2,589,000 |
| 2003/08/22 | 94 | 94 | 92 | 92 | 448,000 |
| 2003/08/21 | 94 | 96 | 93 | 94 | 580,000 |
| 2003/08/20 | 89 | 99 | 88 | 96 | 3,187,000 |
| 2003/08/19 | 86 | 88 | 85 | 87 | 432,000 |
| 2003/08/18 | 85 | 85 | 84 | 84 | 227,000 |
| 2003/08/15 | 83 | 85 | 83 | 84 | 303,000 |
| 2003/08/14 | 83 | 84 | 81 | 82 | 327,000 |
| 2003/08/13 | 82 | 83 | 81 | 81 | 52,000 |
| 2003/08/12 | 80 | 84 | 80 | 81 | 171,000 |
| 2003/08/11 | 79 | 81 | 77 | 80 | 387,000 |
| 2003/08/08 | 80 | 82 | 80 | 80 | 266,000 |
| 2003/08/07 | 82 | 83 | 81 | 81 | 160,000 |
| 2003/08/06 | 81 | 84 | 80 | 82 | 319,000 |
| 2003/08/05 | 85 | 85 | 81 | 84 | 375,000 |
| 2003/08/04 | 87 | 87 | 84 | 85 | 118,000 |
| 2003/08/01 | 88 | 88 | 84 | 86 | 328,000 |
| 2003/07/31 | 87 | 89 | 83 | 86 | 499,000 |
| 2003/07/30 | 87 | 88 | 86 | 86 | 258,000 |
| 2003/07/29 | 89 | 90 | 88 | 88 | 261,000 |
| 2003/07/28 | 87 | 89 | 86 | 88 | 577,000 |
| 2003/07/25 | 89 | 89 | 86 | 87 | 366,000 |
| 2003/07/24 | 86 | 88 | 86 | 87 | 206,000 |
| 2003/07/23 | 85 | 87 | 85 | 86 | 134,000 |
| 2003/07/22 | 84 | 84 | 82 | 82 | 184,000 |
| 2003/07/18 | 82 | 86 | 82 | 85 | 556,000 |
| 2003/07/17 | 93 | 93 | 85 | 85 | 1,146,000 |
| 2003/07/16 | 101 | 101 | 93 | 95 | 633,000 |
| 2003/07/15 | 101 | 104 | 98 | 99 | 847,000 |
| 2003/07/14 | 100 | 100 | 97 | 100 | 392,000 |
| 2003/07/11 | 101 | 105 | 100 | 100 | 946,000 |
| 2003/07/10 | 100 | 108 | 100 | 104 | 5,341,000 |
| 2003/07/09 | 98 | 101 | 94 | 99 | 978,000 |
| 2003/07/08 | 105 | 105 | 98 | 100 | 2,230,000 |
| 2003/07/07 | 104 | 108 | 102 | 103 | 6,522,000 |
| 2003/07/04 | 91 | 101 | 90 | 100 | 11,067,000 |
| 2003/07/03 | 87 | 100 | 87 | 92 | 8,412,000 |
| 2003/07/02 | 88 | 88 | 86 | 87 | 404,000 |
| 2003/07/01 | 87 | 89 | 86 | 88 | 508,000 |
| 2003/06/30 | 88 | 88 | 85 | 87 | 478,000 |
| 2003/06/27 | 90 | 90 | 85 | 87 | 1,280,000 |
| 2003/06/26 | 89 | 90 | 87 | 89 | 275,000 |
| 2003/06/25 | 88 | 91 | 87 | 89 | 617,000 |
| 2003/06/24 | 91 | 91 | 87 | 87 | 839,000 |
| 2003/06/23 | 90 | 92 | 89 | 91 | 612,000 |
| 2003/06/20 | 93 | 95 | 89 | 92 | 1,548,000 |
| 2003/06/19 | 87 | 93 | 85 | 90 | 2,303,000 |
| 2003/06/18 | 89 | 89 | 83 | 84 | 1,954,000 |
| 2003/06/17 | 81 | 97 | 80 | 89 | 7,939,000 |
| 2003/06/16 | 81 | 82 | 79 | 81 | 493,000 |
| 2003/06/13 | 81 | 82 | 79 | 79 | 761,000 |
| 2003/06/12 | 85 | 87 | 80 | 81 | 3,033,000 |
| 2003/06/11 | 81 | 84 | 79 | 82 | 3,859,000 |
| 2003/06/10 | 76 | 77 | 75 | 75 | 388,000 |
| 2003/06/09 | 76 | 77 | 74 | 76 | 409,000 |
| 2003/06/06 | 75 | 75 | 74 | 75 | 236,000 |
| 2003/06/05 | 75 | 75 | 73 | 74 | 340,000 |
| 2003/06/04 | 76 | 76 | 73 | 74 | 382,000 |
| 2003/06/03 | 76 | 76 | 74 | 75 | 442,000 |
| 2003/06/02 | 76 | 77 | 75 | 77 | 226,000 |
| 2003/05/30 | 77 | 77 | 75 | 76 | 309,000 |
| 2003/05/29 | 79 | 79 | 75 | 77 | 578,000 |
| 2003/05/28 | 78 | 80 | 77 | 78 | 562,000 |
| 2003/05/27 | 76 | 80 | 76 | 76 | 1,953,000 |
| 2003/05/26 | 76 | 77 | 75 | 77 | 289,000 |
| 2003/05/23 | 77 | 78 | 75 | 75 | 561,000 |
| 2003/05/22 | 75 | 76 | 74 | 76 | 550,000 |
| 2003/05/21 | 75 | 77 | 74 | 74 | 474,000 |
| 2003/05/20 | 75 | 76 | 73 | 76 | 500,000 |
| 2003/05/19 | 73 | 77 | 73 | 76 | 445,000 |
| 2003/05/16 | 80 | 82 | 75 | 76 | 1,348,000 |
| 2003/05/15 | 75 | 81 | 74 | 81 | 1,402,000 |
| 2003/05/14 | 75 | 76 | 74 | 74 | 407,000 |
| 2003/05/13 | 76 | 77 | 73 | 75 | 673,000 |
| 2003/05/12 | 75 | 78 | 75 | 77 | 375,000 |
| 2003/05/09 | 74 | 77 | 73 | 75 | 1,126,000 |
| 2003/05/08 | 78 | 79 | 74 | 76 | 941,000 |
| 2003/05/07 | 80 | 80 | 78 | 79 | 596,000 |
| 2003/05/06 | 80 | 81 | 77 | 79 | 1,347,000 |
| 2003/05/02 | 79 | 81 | 74 | 78 | 2,238,000 |
| 2003/05/01 | 71 | 79 | 68 | 77 | 2,704,000 |
| 2003/04/30 | 73 | 78 | 71 | 73 | 2,965,000 |
| 2003/04/28 | 80 | 90 | 71 | 74 | 17,684,000 |
| 2003/04/25 | 65 | 84 | 63 | 83 | 5,866,000 |
| 2003/04/24 | 67 | 67 | 63 | 65 | 734,000 |
| 2003/04/23 | 65 | 69 | 64 | 67 | 1,143,000 |
| 2003/04/22 | 68 | 68 | 63 | 63 | 785,000 |
| 2003/04/21 | 67 | 71 | 66 | 68 | 2,381,000 |
| 2003/04/18 | 60 | 64 | 60 | 62 | 917,000 |
| 2003/04/17 | 59 | 60 | 59 | 60 | 182,000 |
| 2003/04/16 | 60 | 62 | 58 | 60 | 380,000 |
| 2003/04/15 | 60 | 63 | 60 | 60 | 736,000 |
| 2003/04/14 | 60 | 60 | 58 | 58 | 354,000 |
| 2003/04/11 | 61 | 63 | 59 | 60 | 1,062,000 |
| 2003/04/10 | 60 | 62 | 57 | 61 | 1,669,000 |
| 2003/04/09 | 66 | 67 | 60 | 62 | 1,714,000 |
| 2003/04/08 | 71 | 75 | 67 | 68 | 1,766,000 |
| 2003/04/07 | 70 | 72 | 66 | 70 | 1,872,000 |
| 2003/04/04 | 77 | 77 | 71 | 73 | 2,243,000 |
| 2003/04/03 | 71 | 77 | 69 | 77 | 4,816,000 |
| 2003/04/02 | 59 | 66 | 59 | 66 | 4,788,000 |
| 2003/04/01 | 61 | 61 | 56 | 57 | 949,000 |
| 2003/03/31 | 62 | 64 | 58 | 60 | 3,782,000 |
| 2003/03/28 | 54 | 63 | 54 | 58 | 5,925,000 |
| 2003/03/27 | 48 | 49 | 47 | 49 | 120,000 |
| 2003/03/26 | 47 | 48 | 46 | 48 | 70,000 |
| 2003/03/25 | 47 | 48 | 45 | 47 | 81,000 |
| 2003/03/24 | 49 | 49 | 47 | 48 | 76,000 |
| 2003/03/20 | 47 | 48 | 44 | 47 | 133,000 |
| 2003/03/19 | 44 | 44 | 43 | 44 | 55,000 |
| 2003/03/18 | 45 | 45 | 44 | 44 | 72,000 |
| 2003/03/17 | 45 | 45 | 42 | 42 | 117,000 |
| 2003/03/14 | 46 | 47 | 45 | 46 | 380,000 |
| 2003/03/13 | 43 | 47 | 42 | 46 | 187,000 |
| 2003/03/12 | 41 | 43 | 41 | 42 | 90,000 |
| 2003/03/11 | 43 | 45 | 42 | 43 | 119,000 |
| 2003/03/10 | 45 | 46 | 43 | 43 | 212,000 |
| 2003/03/07 | 48 | 48 | 46 | 46 | 138,000 |
| 2003/03/06 | 47 | 50 | 47 | 48 | 150,000 |
| 2003/03/05 | 47 | 48 | 47 | 47 | 99,000 |
| 2003/03/04 | 48 | 49 | 47 | 48 | 167,000 |
| 2003/03/03 | 47 | 48 | 45 | 47 | 366,000 |
| 2003/02/28 | 48 | 49 | 47 | 48 | 172,000 |
| 2003/02/27 | 49 | 49 | 48 | 48 | 181,000 |
| 2003/02/26 | 50 | 50 | 48 | 48 | 360,000 |
| 2003/02/25 | 51 | 51 | 48 | 51 | 1,672,000 |
| 2003/02/24 | 50 | 53 | 49 | 51 | 4,365,000 |
| 2003/02/21 | 48 | 48 | 45 | 45 | 380,000 |
| 2003/02/20 | 49 | 50 | 47 | 48 | 289,000 |
| 2003/02/19 | 48 | 50 | 48 | 48 | 317,000 |
| 2003/02/18 | 50 | 51 | 46 | 48 | 580,000 |
| 2003/02/17 | 48 | 51 | 48 | 50 | 1,061,000 |
| 2003/02/14 | 46 | 48 | 45 | 48 | 409,000 |
| 2003/02/13 | 47 | 48 | 45 | 47 | 485,000 |
| 2003/02/12 | 43 | 48 | 42 | 48 | 1,315,000 |
| 2003/02/10 | 43 | 43 | 41 | 43 | 194,000 |
| 2003/02/07 | 44 | 44 | 41 | 43 | 405,000 |
| 2003/02/06 | 41 | 45 | 41 | 44 | 894,000 |
| 2003/02/05 | 39 | 42 | 39 | 41 | 295,000 |
| 2003/02/04 | 40 | 41 | 40 | 41 | 144,000 |
| 2003/02/03 | 39 | 41 | 38 | 41 | 262,000 |
| 2003/01/31 | 40 | 40 | 39 | 39 | 169,000 |
| 2003/01/30 | 40 | 41 | 39 | 39 | 215,000 |
| 2003/01/29 | 41 | 42 | 40 | 40 | 228,000 |
| 2003/01/28 | 44 | 44 | 42 | 42 | 60,000 |
| 2003/01/27 | 44 | 45 | 43 | 44 | 57,000 |
| 2003/01/24 | 45 | 45 | 44 | 44 | 24,000 |
| 2003/01/23 | 46 | 46 | 44 | 44 | 60,000 |
| 2003/01/22 | 47 | 47 | 46 | 46 | 56,000 |
| 2003/01/21 | 47 | 48 | 44 | 46 | 304,000 |
| 2003/01/20 | 46 | 47 | 44 | 47 | 148,000 |
| 2003/01/17 | 43 | 45 | 43 | 45 | 25,000 |
| 2003/01/16 | 43 | 45 | 43 | 45 | 51,000 |
| 2003/01/15 | 46 | 47 | 45 | 45 | 77,000 |
| 2003/01/14 | 45 | 45 | 43 | 44 | 36,000 |
| 2003/01/10 | 45 | 49 | 43 | 43 | 456,000 |
| 2003/01/09 | 41 | 43 | 41 | 43 | 19,000 |
| 2003/01/08 | 44 | 44 | 42 | 43 | 24,000 |
| 2003/01/07 | 45 | 45 | 42 | 44 | 27,000 |
| 2003/01/06 | 43 | 45 | 43 | 45 | 53,000 |