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 |
|---|---|---|---|---|---|
| 2005/12/30 | 323 | 323 | 317 | 317 | 441,000 |
| 2005/12/29 | 320 | 328 | 318 | 321 | 1,982,000 |
| 2005/12/28 | 315 | 317 | 312 | 317 | 628,000 |
| 2005/12/27 | 312 | 314 | 311 | 312 | 478,000 |
| 2005/12/26 | 315 | 317 | 312 | 314 | 465,000 |
| 2005/12/22 | 315 | 316 | 310 | 314 | 702,000 |
| 2005/12/21 | 320 | 320 | 314 | 315 | 970,000 |
| 2005/12/20 | 306 | 318 | 306 | 313 | 1,171,000 |
| 2005/12/19 | 311 | 313 | 306 | 308 | 776,000 |
| 2005/12/16 | 315 | 316 | 310 | 313 | 650,000 |
| 2005/12/15 | 316 | 323 | 316 | 317 | 619,000 |
| 2005/12/14 | 324 | 330 | 315 | 320 | 999,000 |
| 2005/12/13 | 330 | 330 | 321 | 323 | 1,353,000 |
| 2005/12/12 | 314 | 326 | 312 | 325 | 2,107,000 |
| 2005/12/09 | 306 | 313 | 306 | 312 | 844,000 |
| 2005/12/08 | 315 | 315 | 302 | 306 | 1,330,000 |
| 2005/12/07 | 314 | 317 | 312 | 315 | 1,035,000 |
| 2005/12/06 | 317 | 318 | 308 | 311 | 1,693,000 |
| 2005/12/05 | 307 | 323 | 305 | 317 | 2,452,000 |
| 2005/12/02 | 307 | 309 | 301 | 305 | 2,410,000 |
| 2005/12/01 | 290 | 303 | 287 | 302 | 4,273,000 |
| 2005/11/30 | 287 | 295 | 286 | 290 | 4,959,000 |
| 2005/11/29 | 277 | 283 | 276 | 282 | 2,470,000 |
| 2005/11/28 | 277 | 277 | 274 | 276 | 929,000 |
| 2005/11/25 | 271 | 273 | 269 | 271 | 519,000 |
| 2005/11/24 | 278 | 281 | 269 | 272 | 1,824,000 |
| 2005/11/22 | 276 | 276 | 274 | 276 | 480,000 |
| 2005/11/21 | 277 | 278 | 273 | 274 | 899,000 |
| 2005/11/18 | 278 | 278 | 273 | 274 | 619,000 |
| 2005/11/17 | 273 | 277 | 272 | 276 | 907,000 |
| 2005/11/16 | 270 | 272 | 268 | 270 | 638,000 |
| 2005/11/15 | 274 | 274 | 268 | 268 | 839,000 |
| 2005/11/14 | 276 | 278 | 273 | 274 | 734,000 |
| 2005/11/11 | 272 | 276 | 271 | 274 | 632,000 |
| 2005/11/10 | 279 | 280 | 273 | 273 | 1,009,000 |
| 2005/11/09 | 279 | 286 | 276 | 277 | 3,013,000 |
| 2005/11/08 | 276 | 282 | 276 | 278 | 3,434,000 |
| 2005/11/07 | 273 | 274 | 271 | 274 | 1,276,000 |
| 2005/11/04 | 277 | 278 | 271 | 274 | 1,377,000 |
| 2005/11/02 | 269 | 274 | 266 | 274 | 1,702,000 |
| 2005/11/01 | 270 | 271 | 265 | 269 | 1,680,000 |
| 2005/10/31 | 277 | 280 | 270 | 270 | 3,290,000 |
| 2005/10/28 | 262 | 270 | 260 | 270 | 2,095,000 |
| 2005/10/27 | 266 | 266 | 262 | 264 | 584,000 |
| 2005/10/26 | 262 | 266 | 261 | 265 | 768,000 |
| 2005/10/25 | 257 | 262 | 257 | 259 | 839,000 |
| 2005/10/24 | 257 | 258 | 254 | 255 | 535,000 |
| 2005/10/21 | 250 | 253 | 247 | 253 | 590,000 |
| 2005/10/20 | 258 | 258 | 253 | 254 | 784,000 |
| 2005/10/19 | 260 | 261 | 255 | 257 | 523,000 |
| 2005/10/18 | 257 | 262 | 257 | 259 | 656,000 |
| 2005/10/17 | 266 | 266 | 259 | 259 | 905,000 |
| 2005/10/14 | 265 | 268 | 263 | 263 | 926,000 |
| 2005/10/13 | 265 | 273 | 263 | 264 | 1,954,000 |
| 2005/10/12 | 266 | 270 | 263 | 264 | 1,474,000 |
| 2005/10/11 | 261 | 263 | 260 | 263 | 790,000 |
| 2005/10/07 | 256 | 262 | 254 | 259 | 910,000 |
| 2005/10/06 | 258 | 262 | 257 | 257 | 867,000 |
| 2005/10/05 | 267 | 267 | 262 | 263 | 619,000 |
| 2005/10/04 | 268 | 269 | 266 | 269 | 508,000 |
| 2005/10/03 | 269 | 270 | 261 | 270 | 716,000 |
| 2005/09/30 | 277 | 278 | 269 | 271 | 1,092,000 |
| 2005/09/29 | 277 | 278 | 270 | 273 | 1,609,000 |
| 2005/09/28 | 262 | 280 | 261 | 274 | 5,106,000 |
| 2005/09/27 | 262 | 264 | 259 | 259 | 1,349,000 |
| 2005/09/26 | 257 | 260 | 257 | 260 | 722,000 |
| 2005/09/22 | 255 | 257 | 255 | 256 | 534,000 |
| 2005/09/21 | 265 | 265 | 258 | 259 | 1,347,000 |
| 2005/09/20 | 258 | 263 | 257 | 262 | 1,760,000 |
| 2005/09/16 | 257 | 258 | 254 | 255 | 950,000 |
| 2005/09/15 | 251 | 256 | 249 | 255 | 1,755,000 |
| 2005/09/14 | 251 | 251 | 247 | 249 | 925,000 |
| 2005/09/13 | 252 | 252 | 249 | 251 | 487,000 |
| 2005/09/12 | 251 | 252 | 248 | 250 | 864,000 |
| 2005/09/09 | 245 | 249 | 245 | 248 | 1,117,000 |
| 2005/09/08 | 252 | 252 | 246 | 248 | 1,032,000 |
| 2005/09/07 | 254 | 256 | 250 | 252 | 884,000 |
| 2005/09/06 | 255 | 258 | 250 | 250 | 1,225,000 |
| 2005/09/05 | 255 | 262 | 253 | 254 | 2,602,000 |
| 2005/09/02 | 253 | 253 | 249 | 251 | 408,000 |
| 2005/09/01 | 249 | 255 | 249 | 251 | 1,115,000 |
| 2005/08/31 | 251 | 251 | 248 | 249 | 482,000 |
| 2005/08/30 | 252 | 253 | 246 | 251 | 965,000 |
| 2005/08/29 | 255 | 256 | 248 | 249 | 808,000 |
| 2005/08/26 | 258 | 258 | 255 | 256 | 540,000 |
| 2005/08/25 | 253 | 261 | 253 | 257 | 1,227,000 |
| 2005/08/24 | 252 | 255 | 251 | 255 | 720,000 |
| 2005/08/23 | 258 | 263 | 255 | 256 | 1,881,000 |
| 2005/08/22 | 258 | 258 | 254 | 256 | 1,084,000 |
| 2005/08/19 | 258 | 259 | 252 | 258 | 2,724,000 |
| 2005/08/18 | 253 | 267 | 253 | 259 | 16,714,000 |
| 2005/08/17 | 242 | 250 | 241 | 249 | 3,551,000 |
| 2005/08/16 | 244 | 245 | 240 | 242 | 825,000 |
| 2005/08/15 | 237 | 244 | 236 | 243 | 1,895,000 |
| 2005/08/12 | 237 | 245 | 236 | 239 | 2,884,000 |
| 2005/08/11 | 236 | 237 | 235 | 236 | 918,000 |
| 2005/08/10 | 233 | 235 | 232 | 234 | 498,000 |
| 2005/08/09 | 227 | 233 | 227 | 230 | 542,000 |
| 2005/08/08 | 222 | 227 | 218 | 227 | 672,000 |
| 2005/08/05 | 231 | 232 | 226 | 227 | 864,000 |
| 2005/08/04 | 233 | 240 | 231 | 232 | 2,368,000 |
| 2005/08/03 | 232 | 234 | 231 | 232 | 619,000 |
| 2005/08/02 | 237 | 237 | 231 | 234 | 727,000 |
| 2005/08/01 | 233 | 239 | 233 | 235 | 529,000 |
| 2005/07/29 | 237 | 237 | 235 | 235 | 571,000 |
| 2005/07/28 | 237 | 238 | 234 | 237 | 815,000 |
| 2005/07/27 | 239 | 248 | 237 | 238 | 5,786,000 |
| 2005/07/26 | 234 | 236 | 232 | 236 | 561,000 |
| 2005/07/25 | 228 | 235 | 228 | 234 | 951,000 |
| 2005/07/22 | 230 | 231 | 228 | 229 | 522,000 |
| 2005/07/21 | 234 | 235 | 232 | 232 | 363,000 |
| 2005/07/20 | 233 | 235 | 232 | 234 | 561,000 |
| 2005/07/19 | 232 | 232 | 229 | 232 | 518,000 |
| 2005/07/15 | 234 | 234 | 231 | 232 | 311,000 |
| 2005/07/14 | 236 | 236 | 233 | 233 | 442,000 |
| 2005/07/13 | 233 | 237 | 231 | 235 | 878,000 |
| 2005/07/12 | 235 | 235 | 231 | 232 | 511,000 |
| 2005/07/11 | 235 | 236 | 232 | 233 | 662,000 |
| 2005/07/08 | 235 | 237 | 231 | 231 | 1,519,000 |
| 2005/07/07 | 232 | 241 | 231 | 238 | 5,839,000 |
| 2005/07/06 | 231 | 235 | 231 | 232 | 1,661,000 |
| 2005/07/05 | 224 | 231 | 224 | 229 | 1,679,000 |
| 2005/07/04 | 226 | 226 | 223 | 224 | 398,000 |
| 2005/07/01 | 222 | 225 | 222 | 224 | 299,000 |
| 2005/06/30 | 225 | 225 | 223 | 224 | 255,000 |
| 2005/06/29 | 227 | 227 | 224 | 226 | 388,000 |
| 2005/06/28 | 222 | 226 | 221 | 224 | 539,000 |
| 2005/06/27 | 223 | 224 | 220 | 221 | 505,000 |
| 2005/06/24 | 224 | 226 | 223 | 226 | 317,000 |
| 2005/06/23 | 228 | 229 | 225 | 226 | 412,000 |
| 2005/06/22 | 226 | 227 | 225 | 226 | 382,000 |
| 2005/06/21 | 229 | 229 | 226 | 228 | 354,000 |
| 2005/06/20 | 230 | 231 | 227 | 229 | 608,000 |
| 2005/06/17 | 230 | 230 | 228 | 229 | 420,000 |
| 2005/06/16 | 232 | 237 | 228 | 228 | 2,715,000 |
| 2005/06/15 | 228 | 231 | 225 | 228 | 994,000 |
| 2005/06/14 | 230 | 231 | 226 | 227 | 1,072,000 |
| 2005/06/13 | 222 | 231 | 222 | 229 | 2,160,000 |
| 2005/06/10 | 223 | 224 | 220 | 222 | 539,000 |
| 2005/06/09 | 225 | 225 | 220 | 220 | 358,000 |
| 2005/06/08 | 224 | 225 | 221 | 225 | 520,000 |
| 2005/06/07 | 223 | 226 | 221 | 223 | 578,000 |
| 2005/06/06 | 221 | 225 | 220 | 223 | 616,000 |
| 2005/06/03 | 224 | 226 | 222 | 226 | 1,256,000 |
| 2005/06/02 | 220 | 225 | 220 | 225 | 1,346,000 |
| 2005/06/01 | 217 | 220 | 216 | 219 | 637,000 |
| 2005/05/31 | 212 | 218 | 211 | 218 | 466,000 |
| 2005/05/30 | 209 | 211 | 208 | 211 | 412,000 |
| 2005/05/27 | 207 | 210 | 206 | 208 | 242,000 |
| 2005/05/26 | 204 | 208 | 203 | 206 | 342,000 |
| 2005/05/25 | 216 | 216 | 205 | 209 | 576,000 |
| 2005/05/24 | 217 | 217 | 213 | 213 | 487,000 |
| 2005/05/23 | 212 | 216 | 212 | 214 | 277,000 |
| 2005/05/20 | 211 | 215 | 211 | 211 | 427,000 |
| 2005/05/19 | 212 | 216 | 210 | 215 | 473,000 |
| 2005/05/18 | 207 | 209 | 205 | 207 | 324,000 |
| 2005/05/17 | 217 | 217 | 204 | 204 | 692,000 |
| 2005/05/16 | 220 | 221 | 210 | 213 | 565,000 |
| 2005/05/13 | 221 | 223 | 220 | 221 | 652,000 |
| 2005/05/12 | 225 | 225 | 221 | 223 | 748,000 |
| 2005/05/11 | 220 | 228 | 219 | 224 | 2,351,000 |
| 2005/05/10 | 218 | 224 | 217 | 221 | 2,082,000 |
| 2005/05/09 | 219 | 219 | 216 | 217 | 371,000 |
| 2005/05/06 | 215 | 218 | 214 | 218 | 872,000 |
| 2005/05/02 | 217 | 218 | 211 | 214 | 1,169,000 |
| 2005/04/28 | 220 | 223 | 212 | 212 | 3,091,000 |
| 2005/04/27 | 213 | 223 | 210 | 220 | 3,464,000 |
| 2005/04/26 | 208 | 219 | 208 | 215 | 3,015,000 |
| 2005/04/25 | 206 | 212 | 204 | 207 | 978,000 |
| 2005/04/22 | 208 | 208 | 203 | 204 | 548,000 |
| 2005/04/21 | 196 | 200 | 194 | 198 | 664,000 |
| 2005/04/20 | 209 | 209 | 201 | 202 | 942,000 |
| 2005/04/19 | 195 | 201 | 193 | 199 | 1,025,000 |
| 2005/04/18 | 193 | 197 | 188 | 192 | 1,382,000 |
| 2005/04/15 | 203 | 205 | 202 | 202 | 363,000 |
| 2005/04/14 | 205 | 209 | 204 | 207 | 587,000 |
| 2005/04/13 | 213 | 213 | 209 | 211 | 460,000 |
| 2005/04/12 | 212 | 213 | 209 | 211 | 699,000 |
| 2005/04/11 | 218 | 218 | 213 | 214 | 530,000 |
| 2005/04/08 | 219 | 219 | 218 | 218 | 298,000 |
| 2005/04/07 | 219 | 219 | 215 | 216 | 574,000 |
| 2005/04/06 | 220 | 220 | 217 | 217 | 670,000 |
| 2005/04/05 | 213 | 219 | 213 | 218 | 1,382,000 |
| 2005/04/04 | 214 | 216 | 212 | 214 | 654,000 |
| 2005/04/01 | 214 | 215 | 211 | 214 | 527,000 |
| 2005/03/31 | 212 | 213 | 211 | 212 | 496,000 |
| 2005/03/30 | 213 | 214 | 207 | 209 | 947,000 |
| 2005/03/29 | 223 | 223 | 213 | 215 | 1,019,000 |
| 2005/03/28 | 217 | 224 | 217 | 220 | 947,000 |
| 2005/03/25 | 231 | 231 | 218 | 218 | 1,981,000 |
| 2005/03/24 | 233 | 233 | 229 | 230 | 555,000 |
| 2005/03/23 | 234 | 236 | 229 | 232 | 1,803,000 |
| 2005/03/22 | 227 | 237 | 225 | 236 | 3,911,000 |
| 2005/03/18 | 225 | 228 | 224 | 227 | 1,046,000 |
| 2005/03/17 | 228 | 230 | 226 | 227 | 1,333,000 |
| 2005/03/16 | 225 | 231 | 222 | 231 | 1,903,000 |
| 2005/03/15 | 227 | 229 | 223 | 225 | 907,000 |
| 2005/03/14 | 230 | 231 | 226 | 227 | 1,084,000 |
| 2005/03/11 | 227 | 229 | 225 | 228 | 1,363,000 |
| 2005/03/10 | 223 | 228 | 223 | 225 | 1,121,000 |
| 2005/03/09 | 223 | 226 | 221 | 224 | 1,282,000 |
| 2005/03/08 | 228 | 228 | 222 | 225 | 1,371,000 |
| 2005/03/07 | 233 | 235 | 228 | 229 | 1,684,000 |
| 2005/03/04 | 229 | 233 | 227 | 232 | 1,566,000 |
| 2005/03/03 | 232 | 234 | 228 | 230 | 1,352,000 |
| 2005/03/02 | 239 | 240 | 228 | 230 | 3,601,000 |
| 2005/03/01 | 223 | 235 | 223 | 235 | 9,717,000 |
| 2005/02/28 | 217 | 223 | 216 | 221 | 2,880,000 |
| 2005/02/25 | 218 | 220 | 215 | 216 | 1,587,000 |
| 2005/02/24 | 215 | 220 | 214 | 217 | 1,673,000 |
| 2005/02/23 | 215 | 216 | 212 | 213 | 1,886,000 |
| 2005/02/22 | 214 | 222 | 213 | 217 | 8,435,000 |
| 2005/02/21 | 214 | 216 | 213 | 214 | 1,429,000 |
| 2005/02/18 | 209 | 213 | 208 | 212 | 1,603,000 |
| 2005/02/17 | 213 | 214 | 209 | 210 | 2,510,000 |
| 2005/02/16 | 209 | 217 | 209 | 215 | 5,648,000 |
| 2005/02/15 | 211 | 212 | 209 | 209 | 1,279,000 |
| 2005/02/14 | 214 | 215 | 211 | 212 | 2,522,000 |
| 2005/02/10 | 213 | 214 | 211 | 211 | 2,393,000 |
| 2005/02/09 | 210 | 216 | 205 | 211 | 13,301,000 |
| 2005/02/08 | 222 | 224 | 208 | 211 | 37,356,000 |
| 2005/02/07 | 199 | 244 | 199 | 230 | 135,510,000 |
| 2005/02/04 | 195 | 196 | 191 | 194 | 703,000 |
| 2005/02/03 | 196 | 198 | 193 | 195 | 2,051,000 |
| 2005/02/02 | 191 | 195 | 190 | 195 | 1,798,000 |
| 2005/02/01 | 191 | 192 | 190 | 190 | 523,000 |
| 2005/01/31 | 188 | 194 | 186 | 192 | 2,412,000 |
| 2005/01/28 | 187 | 189 | 186 | 186 | 565,000 |
| 2005/01/27 | 189 | 190 | 187 | 187 | 715,000 |
| 2005/01/26 | 187 | 190 | 186 | 189 | 1,171,000 |
| 2005/01/25 | 186 | 187 | 185 | 186 | 414,000 |
| 2005/01/24 | 187 | 189 | 185 | 187 | 552,000 |
| 2005/01/21 | 184 | 187 | 183 | 183 | 893,000 |
| 2005/01/20 | 189 | 189 | 185 | 187 | 1,165,000 |
| 2005/01/19 | 189 | 193 | 187 | 191 | 1,919,000 |
| 2005/01/18 | 190 | 190 | 185 | 187 | 1,888,000 |
| 2005/01/17 | 185 | 193 | 184 | 189 | 4,156,000 |
| 2005/01/14 | 182 | 184 | 180 | 184 | 863,000 |
| 2005/01/13 | 184 | 185 | 182 | 183 | 699,000 |
| 2005/01/12 | 187 | 188 | 183 | 184 | 1,061,000 |
| 2005/01/11 | 184 | 189 | 182 | 185 | 2,948,000 |
| 2005/01/07 | 183 | 184 | 179 | 181 | 1,084,000 |
| 2005/01/06 | 183 | 184 | 181 | 182 | 849,000 |
| 2005/01/05 | 177 | 184 | 176 | 184 | 1,985,000 |
| 2005/01/04 | 176 | 179 | 176 | 178 | 688,000 |