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 |
|---|---|---|---|---|---|
| 2006/12/29 | 193 | 195 | 193 | 194 | 153,000 |
| 2006/12/28 | 194 | 195 | 192 | 194 | 331,000 |
| 2006/12/27 | 193 | 195 | 192 | 193 | 261,000 |
| 2006/12/26 | 187 | 192 | 187 | 192 | 447,000 |
| 2006/12/25 | 193 | 194 | 189 | 190 | 503,000 |
| 2006/12/22 | 198 | 198 | 195 | 196 | 387,000 |
| 2006/12/21 | 199 | 200 | 196 | 198 | 297,000 |
| 2006/12/20 | 198 | 201 | 197 | 199 | 562,000 |
| 2006/12/19 | 203 | 203 | 195 | 196 | 598,000 |
| 2006/12/18 | 203 | 206 | 203 | 204 | 431,000 |
| 2006/12/15 | 199 | 202 | 199 | 200 | 323,000 |
| 2006/12/14 | 201 | 201 | 199 | 199 | 220,000 |
| 2006/12/13 | 202 | 202 | 200 | 201 | 280,000 |
| 2006/12/12 | 199 | 202 | 199 | 200 | 369,000 |
| 2006/12/11 | 201 | 203 | 198 | 200 | 320,000 |
| 2006/12/08 | 199 | 203 | 199 | 201 | 638,000 |
| 2006/12/07 | 197 | 199 | 197 | 199 | 342,000 |
| 2006/12/06 | 195 | 198 | 195 | 196 | 278,000 |
| 2006/12/05 | 195 | 196 | 194 | 195 | 412,000 |
| 2006/12/04 | 193 | 197 | 192 | 196 | 449,000 |
| 2006/12/01 | 193 | 195 | 191 | 194 | 308,000 |
| 2006/11/30 | 193 | 193 | 191 | 193 | 241,000 |
| 2006/11/29 | 188 | 192 | 188 | 192 | 632,000 |
| 2006/11/28 | 182 | 186 | 181 | 186 | 293,000 |
| 2006/11/27 | 180 | 184 | 179 | 184 | 181,000 |
| 2006/11/24 | 179 | 180 | 176 | 178 | 327,000 |
| 2006/11/22 | 173 | 182 | 171 | 182 | 631,000 |
| 2006/11/21 | 177 | 181 | 175 | 175 | 609,000 |
| 2006/11/20 | 186 | 186 | 178 | 180 | 1,073,000 |
| 2006/11/17 | 186 | 189 | 184 | 184 | 459,000 |
| 2006/11/16 | 188 | 191 | 186 | 186 | 318,000 |
| 2006/11/15 | 193 | 193 | 187 | 187 | 291,000 |
| 2006/11/14 | 187 | 190 | 186 | 189 | 416,000 |
| 2006/11/13 | 189 | 189 | 183 | 185 | 507,000 |
| 2006/11/10 | 185 | 194 | 185 | 188 | 1,897,000 |
| 2006/11/09 | 188 | 191 | 183 | 184 | 925,000 |
| 2006/11/08 | 195 | 195 | 186 | 187 | 1,420,000 |
| 2006/11/07 | 198 | 198 | 194 | 194 | 508,000 |
| 2006/11/06 | 198 | 199 | 193 | 197 | 515,000 |
| 2006/11/02 | 200 | 201 | 198 | 199 | 361,000 |
| 2006/11/01 | 199 | 207 | 198 | 202 | 1,472,000 |
| 2006/10/31 | 199 | 203 | 197 | 199 | 778,000 |
| 2006/10/30 | 199 | 201 | 198 | 199 | 567,000 |
| 2006/10/27 | 203 | 204 | 200 | 201 | 1,123,000 |
| 2006/10/26 | 206 | 210 | 204 | 204 | 1,076,000 |
| 2006/10/25 | 204 | 207 | 203 | 205 | 1,154,000 |
| 2006/10/24 | 207 | 209 | 203 | 203 | 962,000 |
| 2006/10/23 | 202 | 205 | 201 | 203 | 695,000 |
| 2006/10/20 | 207 | 213 | 201 | 204 | 3,546,000 |
| 2006/10/19 | 193 | 208 | 192 | 206 | 5,145,000 |
| 2006/10/18 | 188 | 190 | 187 | 190 | 715,000 |
| 2006/10/17 | 192 | 193 | 188 | 190 | 474,000 |
| 2006/10/16 | 186 | 192 | 185 | 192 | 758,000 |
| 2006/10/13 | 182 | 185 | 180 | 185 | 703,000 |
| 2006/10/12 | 183 | 183 | 177 | 179 | 848,000 |
| 2006/10/11 | 187 | 190 | 181 | 183 | 1,136,000 |
| 2006/10/10 | 187 | 195 | 187 | 188 | 1,661,000 |
| 2006/10/06 | 192 | 192 | 187 | 190 | 740,000 |
| 2006/10/05 | 190 | 195 | 187 | 190 | 1,428,000 |
| 2006/10/04 | 194 | 195 | 186 | 186 | 636,000 |
| 2006/10/03 | 196 | 197 | 193 | 194 | 416,000 |
| 2006/10/02 | 192 | 199 | 191 | 195 | 1,021,000 |
| 2006/09/29 | 194 | 195 | 191 | 191 | 409,000 |
| 2006/09/28 | 189 | 196 | 188 | 194 | 857,000 |
| 2006/09/27 | 184 | 192 | 183 | 192 | 723,000 |
| 2006/09/26 | 186 | 188 | 182 | 183 | 461,000 |
| 2006/09/25 | 187 | 188 | 183 | 188 | 850,000 |
| 2006/09/22 | 197 | 197 | 191 | 192 | 625,000 |
| 2006/09/21 | 197 | 199 | 197 | 198 | 529,000 |
| 2006/09/20 | 199 | 199 | 196 | 196 | 372,000 |
| 2006/09/19 | 200 | 201 | 199 | 199 | 257,000 |
| 2006/09/15 | 201 | 202 | 199 | 199 | 357,000 |
| 2006/09/14 | 200 | 204 | 198 | 203 | 455,000 |
| 2006/09/13 | 208 | 209 | 200 | 202 | 635,000 |
| 2006/09/12 | 213 | 214 | 204 | 206 | 726,000 |
| 2006/09/11 | 216 | 217 | 212 | 212 | 494,000 |
| 2006/09/08 | 214 | 217 | 213 | 215 | 565,000 |
| 2006/09/07 | 216 | 218 | 216 | 216 | 341,000 |
| 2006/09/06 | 221 | 221 | 218 | 219 | 326,000 |
| 2006/09/05 | 220 | 221 | 219 | 221 | 396,000 |
| 2006/09/04 | 216 | 220 | 216 | 219 | 513,000 |
| 2006/09/01 | 216 | 217 | 214 | 215 | 415,000 |
| 2006/08/31 | 213 | 218 | 213 | 217 | 306,000 |
| 2006/08/30 | 217 | 218 | 214 | 215 | 238,000 |
| 2006/08/29 | 219 | 219 | 216 | 216 | 230,000 |
| 2006/08/28 | 222 | 223 | 216 | 217 | 484,000 |
| 2006/08/25 | 222 | 227 | 220 | 222 | 612,000 |
| 2006/08/24 | 223 | 224 | 220 | 222 | 426,000 |
| 2006/08/23 | 224 | 226 | 223 | 225 | 330,000 |
| 2006/08/22 | 223 | 227 | 223 | 225 | 341,000 |
| 2006/08/21 | 226 | 228 | 223 | 225 | 570,000 |
| 2006/08/18 | 224 | 228 | 222 | 228 | 589,000 |
| 2006/08/17 | 227 | 229 | 222 | 224 | 675,000 |
| 2006/08/16 | 225 | 225 | 220 | 224 | 517,000 |
| 2006/08/15 | 215 | 220 | 215 | 220 | 379,000 |
| 2006/08/14 | 215 | 217 | 213 | 216 | 251,000 |
| 2006/08/11 | 214 | 217 | 214 | 214 | 248,000 |
| 2006/08/10 | 214 | 216 | 211 | 215 | 316,000 |
| 2006/08/09 | 212 | 216 | 210 | 215 | 654,000 |
| 2006/08/08 | 214 | 217 | 208 | 215 | 488,000 |
| 2006/08/07 | 226 | 226 | 215 | 215 | 929,000 |
| 2006/08/04 | 230 | 230 | 225 | 226 | 915,000 |
| 2006/08/03 | 221 | 229 | 221 | 225 | 1,674,000 |
| 2006/08/02 | 218 | 221 | 216 | 219 | 771,000 |
| 2006/08/01 | 214 | 220 | 213 | 217 | 960,000 |
| 2006/07/31 | 216 | 220 | 211 | 213 | 1,353,000 |
| 2006/07/28 | 202 | 213 | 202 | 211 | 1,018,000 |
| 2006/07/27 | 200 | 204 | 197 | 203 | 663,000 |
| 2006/07/26 | 199 | 203 | 196 | 201 | 1,058,000 |
| 2006/07/25 | 208 | 210 | 197 | 201 | 1,263,000 |
| 2006/07/24 | 208 | 208 | 203 | 205 | 956,000 |
| 2006/07/21 | 211 | 215 | 208 | 212 | 785,000 |
| 2006/07/20 | 210 | 221 | 210 | 218 | 1,435,000 |
| 2006/07/19 | 216 | 217 | 200 | 206 | 2,656,000 |
| 2006/07/18 | 245 | 247 | 207 | 215 | 3,367,000 |
| 2006/07/14 | 248 | 251 | 246 | 249 | 4,120,000 |
| 2006/07/13 | 243 | 262 | 242 | 255 | 20,009,000 |
| 2006/07/12 | 240 | 240 | 235 | 236 | 495,000 |
| 2006/07/11 | 245 | 246 | 233 | 240 | 497,000 |
| 2006/07/10 | 245 | 246 | 242 | 245 | 467,000 |
| 2006/07/07 | 247 | 248 | 245 | 247 | 288,000 |
| 2006/07/06 | 245 | 247 | 243 | 245 | 365,000 |
| 2006/07/05 | 244 | 249 | 243 | 246 | 528,000 |
| 2006/07/04 | 247 | 247 | 244 | 245 | 294,000 |
| 2006/07/03 | 243 | 245 | 241 | 244 | 232,000 |
| 2006/06/30 | 243 | 245 | 238 | 242 | 542,000 |
| 2006/06/29 | 240 | 246 | 239 | 239 | 754,000 |
| 2006/06/28 | 240 | 243 | 233 | 238 | 1,059,000 |
| 2006/06/27 | 245 | 246 | 242 | 245 | 423,000 |
| 2006/06/26 | 250 | 250 | 241 | 244 | 708,000 |
| 2006/06/23 | 236 | 248 | 234 | 246 | 973,000 |
| 2006/06/22 | 234 | 237 | 230 | 237 | 667,000 |
| 2006/06/21 | 232 | 232 | 225 | 229 | 395,000 |
| 2006/06/20 | 233 | 233 | 226 | 230 | 788,000 |
| 2006/06/19 | 228 | 237 | 228 | 232 | 1,057,000 |
| 2006/06/16 | 225 | 230 | 215 | 224 | 1,685,000 |
| 2006/06/15 | 205 | 208 | 204 | 207 | 381,000 |
| 2006/06/14 | 195 | 205 | 195 | 202 | 614,000 |
| 2006/06/13 | 201 | 202 | 196 | 197 | 479,000 |
| 2006/06/12 | 198 | 203 | 195 | 202 | 375,000 |
| 2006/06/09 | 189 | 201 | 189 | 198 | 809,000 |
| 2006/06/08 | 201 | 202 | 186 | 189 | 1,078,000 |
| 2006/06/07 | 201 | 211 | 201 | 202 | 649,000 |
| 2006/06/06 | 200 | 209 | 198 | 205 | 733,000 |
| 2006/06/05 | 218 | 220 | 212 | 215 | 549,000 |
| 2006/06/02 | 219 | 221 | 172 | 220 | 3,230,000 |
| 2006/06/01 | 233 | 236 | 220 | 223 | 836,000 |
| 2006/05/31 | 237 | 237 | 230 | 233 | 678,000 |
| 2006/05/30 | 246 | 248 | 238 | 239 | 582,000 |
| 2006/05/29 | 245 | 248 | 239 | 248 | 741,000 |
| 2006/05/26 | 241 | 245 | 241 | 244 | 311,000 |
| 2006/05/25 | 246 | 246 | 238 | 242 | 795,000 |
| 2006/05/24 | 243 | 247 | 243 | 246 | 437,000 |
| 2006/05/23 | 247 | 252 | 242 | 242 | 787,000 |
| 2006/05/22 | 252 | 254 | 247 | 248 | 574,000 |
| 2006/05/19 | 245 | 250 | 243 | 249 | 529,000 |
| 2006/05/18 | 243 | 249 | 242 | 245 | 802,000 |
| 2006/05/17 | 246 | 252 | 246 | 247 | 786,000 |
| 2006/05/16 | 256 | 257 | 245 | 246 | 1,412,000 |
| 2006/05/15 | 259 | 261 | 254 | 256 | 1,367,000 |
| 2006/05/12 | 262 | 262 | 259 | 260 | 1,115,000 |
| 2006/05/11 | 259 | 264 | 258 | 261 | 1,201,000 |
| 2006/05/10 | 264 | 265 | 259 | 260 | 1,358,000 |
| 2006/05/09 | 266 | 266 | 263 | 263 | 2,101,000 |
| 2006/05/08 | 262 | 267 | 259 | 263 | 4,603,000 |
| 2006/05/02 | 250 | 259 | 250 | 257 | 3,461,000 |
| 2006/05/01 | 253 | 255 | 248 | 250 | 5,154,000 |
| 2006/04/28 | 266 | 270 | 247 | 250 | 14,607,000 |
| 2006/04/27 | 244 | 271 | 244 | 266 | 33,315,000 |
| 2006/04/26 | 319 | 325 | 316 | 324 | 903,000 |
| 2006/04/25 | 320 | 326 | 316 | 322 | 1,357,000 |
| 2006/04/24 | 333 | 334 | 321 | 324 | 995,000 |
| 2006/04/21 | 334 | 340 | 332 | 337 | 1,201,000 |
| 2006/04/20 | 334 | 337 | 328 | 335 | 620,000 |
| 2006/04/19 | 340 | 342 | 334 | 334 | 522,000 |
| 2006/04/18 | 327 | 341 | 323 | 337 | 741,000 |
| 2006/04/17 | 345 | 345 | 332 | 333 | 870,000 |
| 2006/04/14 | 339 | 346 | 333 | 344 | 1,958,000 |
| 2006/04/13 | 343 | 343 | 337 | 339 | 734,000 |
| 2006/04/12 | 339 | 343 | 339 | 341 | 1,172,000 |
| 2006/04/11 | 346 | 347 | 338 | 338 | 1,562,000 |
| 2006/04/10 | 346 | 350 | 340 | 349 | 2,225,000 |
| 2006/04/07 | 350 | 351 | 344 | 347 | 956,000 |
| 2006/04/06 | 343 | 352 | 340 | 351 | 1,295,000 |
| 2006/04/05 | 346 | 350 | 340 | 343 | 1,427,000 |
| 2006/04/04 | 356 | 356 | 351 | 351 | 1,408,000 |
| 2006/04/03 | 359 | 361 | 351 | 355 | 3,138,000 |
| 2006/03/31 | 344 | 352 | 342 | 349 | 4,994,000 |
| 2006/03/30 | 336 | 336 | 329 | 330 | 1,010,000 |
| 2006/03/29 | 330 | 337 | 328 | 336 | 1,120,000 |
| 2006/03/28 | 326 | 333 | 322 | 331 | 1,798,000 |
| 2006/03/27 | 317 | 329 | 314 | 324 | 2,406,000 |
| 2006/03/24 | 307 | 314 | 304 | 312 | 630,000 |
| 2006/03/23 | 310 | 312 | 305 | 305 | 578,000 |
| 2006/03/22 | 300 | 309 | 299 | 308 | 893,000 |
| 2006/03/20 | 302 | 302 | 297 | 300 | 656,000 |
| 2006/03/17 | 295 | 300 | 295 | 298 | 479,000 |
| 2006/03/16 | 308 | 308 | 295 | 299 | 789,000 |
| 2006/03/15 | 304 | 308 | 302 | 308 | 454,000 |
| 2006/03/14 | 309 | 309 | 302 | 303 | 490,000 |
| 2006/03/13 | 303 | 308 | 301 | 307 | 870,000 |
| 2006/03/10 | 292 | 301 | 291 | 298 | 1,346,000 |
| 2006/03/09 | 283 | 293 | 283 | 293 | 1,406,000 |
| 2006/03/08 | 288 | 288 | 281 | 282 | 571,000 |
| 2006/03/07 | 289 | 292 | 287 | 288 | 355,000 |
| 2006/03/06 | 294 | 294 | 285 | 291 | 471,000 |
| 2006/03/03 | 288 | 293 | 285 | 289 | 523,000 |
| 2006/03/02 | 300 | 304 | 288 | 288 | 595,000 |
| 2006/03/01 | 300 | 302 | 295 | 298 | 680,000 |
| 2006/02/28 | 311 | 312 | 301 | 303 | 531,000 |
| 2006/02/27 | 317 | 322 | 309 | 309 | 739,000 |
| 2006/02/24 | 316 | 316 | 311 | 313 | 555,000 |
| 2006/02/23 | 308 | 314 | 304 | 313 | 710,000 |
| 2006/02/22 | 297 | 302 | 295 | 299 | 717,000 |
| 2006/02/21 | 275 | 297 | 275 | 295 | 1,330,000 |
| 2006/02/20 | 278 | 291 | 277 | 278 | 1,052,000 |
| 2006/02/17 | 313 | 315 | 298 | 298 | 738,000 |
| 2006/02/16 | 315 | 320 | 308 | 313 | 662,000 |
| 2006/02/15 | 330 | 336 | 315 | 316 | 851,000 |
| 2006/02/14 | 307 | 329 | 295 | 325 | 1,366,000 |
| 2006/02/13 | 335 | 335 | 316 | 317 | 1,128,000 |
| 2006/02/10 | 352 | 354 | 333 | 343 | 1,014,000 |
| 2006/02/09 | 357 | 362 | 348 | 352 | 1,512,000 |
| 2006/02/08 | 355 | 364 | 352 | 353 | 2,954,000 |
| 2006/02/07 | 348 | 357 | 346 | 356 | 3,108,000 |
| 2006/02/06 | 353 | 353 | 346 | 349 | 730,000 |
| 2006/02/03 | 346 | 350 | 345 | 350 | 482,000 |
| 2006/02/02 | 350 | 353 | 348 | 348 | 549,000 |
| 2006/02/01 | 345 | 352 | 345 | 346 | 1,322,000 |
| 2006/01/31 | 360 | 361 | 350 | 354 | 1,094,000 |
| 2006/01/30 | 364 | 366 | 356 | 358 | 2,225,000 |
| 2006/01/27 | 348 | 354 | 348 | 354 | 875,000 |
| 2006/01/26 | 345 | 347 | 343 | 344 | 454,000 |
| 2006/01/25 | 346 | 351 | 342 | 344 | 858,000 |
| 2006/01/24 | 336 | 347 | 336 | 343 | 495,000 |
| 2006/01/23 | 329 | 344 | 329 | 335 | 763,000 |
| 2006/01/20 | 356 | 359 | 341 | 348 | 954,000 |
| 2006/01/19 | 324 | 352 | 322 | 348 | 1,444,000 |
| 2006/01/18 | 354 | 355 | 320 | 329 | 2,139,000 |
| 2006/01/17 | 365 | 373 | 352 | 355 | 1,767,000 |
| 2006/01/16 | 360 | 375 | 353 | 373 | 3,826,000 |
| 2006/01/13 | 348 | 349 | 343 | 343 | 741,000 |
| 2006/01/12 | 348 | 350 | 346 | 349 | 945,000 |
| 2006/01/11 | 346 | 348 | 344 | 347 | 1,303,000 |
| 2006/01/10 | 350 | 352 | 336 | 343 | 2,265,000 |
| 2006/01/06 | 324 | 345 | 324 | 342 | 3,822,000 |
| 2006/01/05 | 322 | 323 | 317 | 322 | 757,000 |
| 2006/01/04 | 320 | 323 | 317 | 319 | 416,000 |