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 |
|---|---|---|---|---|---|
| 2008/12/30 | 94 | 95 | 91 | 95 | 190,000 |
| 2008/12/29 | 95 | 96 | 94 | 94 | 206,000 |
| 2008/12/26 | 97 | 97 | 94 | 95 | 277,000 |
| 2008/12/25 | 92 | 98 | 92 | 95 | 990,000 |
| 2008/12/24 | 94 | 94 | 90 | 91 | 257,000 |
| 2008/12/22 | 94 | 94 | 91 | 93 | 212,000 |
| 2008/12/19 | 92 | 96 | 90 | 90 | 628,000 |
| 2008/12/18 | 90 | 90 | 88 | 90 | 237,000 |
| 2008/12/17 | 93 | 93 | 88 | 89 | 344,000 |
| 2008/12/16 | 89 | 91 | 88 | 91 | 228,000 |
| 2008/12/15 | 88 | 91 | 87 | 89 | 541,000 |
| 2008/12/12 | 87 | 88 | 84 | 84 | 540,000 |
| 2008/12/11 | 87 | 89 | 86 | 89 | 269,000 |
| 2008/12/10 | 86 | 89 | 86 | 88 | 413,000 |
| 2008/12/09 | 91 | 91 | 86 | 87 | 690,000 |
| 2008/12/08 | 91 | 92 | 89 | 90 | 431,000 |
| 2008/12/05 | 90 | 91 | 89 | 91 | 273,000 |
| 2008/12/04 | 93 | 94 | 90 | 91 | 270,000 |
| 2008/12/03 | 96 | 97 | 90 | 93 | 612,000 |
| 2008/12/02 | 93 | 100 | 92 | 95 | 1,108,000 |
| 2008/12/01 | 89 | 100 | 88 | 96 | 2,227,000 |
| 2008/11/28 | 87 | 89 | 86 | 88 | 159,000 |
| 2008/11/27 | 90 | 90 | 85 | 87 | 227,000 |
| 2008/11/26 | 88 | 90 | 87 | 89 | 180,000 |
| 2008/11/25 | 92 | 92 | 86 | 88 | 325,000 |
| 2008/11/21 | 82 | 88 | 81 | 86 | 340,000 |
| 2008/11/20 | 89 | 89 | 85 | 85 | 355,000 |
| 2008/11/19 | 96 | 96 | 87 | 91 | 528,000 |
| 2008/11/18 | 93 | 96 | 92 | 95 | 320,000 |
| 2008/11/17 | 94 | 98 | 93 | 93 | 202,000 |
| 2008/11/14 | 98 | 100 | 94 | 96 | 383,000 |
| 2008/11/13 | 96 | 96 | 92 | 96 | 433,000 |
| 2008/11/12 | 99 | 99 | 97 | 99 | 257,000 |
| 2008/11/11 | 102 | 102 | 100 | 100 | 235,000 |
| 2008/11/10 | 101 | 102 | 100 | 102 | 364,000 |
| 2008/11/07 | 96 | 100 | 94 | 98 | 509,000 |
| 2008/11/06 | 101 | 102 | 99 | 100 | 477,000 |
| 2008/11/05 | 103 | 105 | 101 | 105 | 684,000 |
| 2008/11/04 | 101 | 102 | 100 | 101 | 646,000 |
| 2008/10/31 | 93 | 100 | 92 | 99 | 1,382,000 |
| 2008/10/30 | 88 | 98 | 88 | 93 | 1,378,000 |
| 2008/10/29 | 93 | 95 | 88 | 90 | 575,000 |
| 2008/10/28 | 81 | 89 | 78 | 89 | 818,000 |
| 2008/10/27 | 85 | 89 | 81 | 82 | 652,000 |
| 2008/10/24 | 91 | 91 | 87 | 88 | 639,000 |
| 2008/10/23 | 87 | 93 | 86 | 93 | 691,000 |
| 2008/10/22 | 94 | 94 | 92 | 92 | 661,000 |
| 2008/10/21 | 95 | 97 | 93 | 96 | 1,121,000 |
| 2008/10/20 | 91 | 91 | 87 | 91 | 2,686,000 |
| 2008/10/17 | 84 | 85 | 79 | 82 | 373,000 |
| 2008/10/16 | 74 | 87 | 72 | 83 | 804,000 |
| 2008/10/15 | 83 | 83 | 80 | 81 | 668,000 |
| 2008/10/14 | 88 | 88 | 80 | 84 | 1,066,000 |
| 2008/10/10 | 68 | 70 | 67 | 68 | 705,000 |
| 2008/10/09 | 67 | 75 | 67 | 70 | 1,101,000 |
| 2008/10/08 | 69 | 73 | 67 | 69 | 937,000 |
| 2008/10/07 | 67 | 76 | 66 | 74 | 1,332,000 |
| 2008/10/06 | 84 | 85 | 72 | 75 | 1,317,000 |
| 2008/10/03 | 90 | 91 | 88 | 89 | 532,000 |
| 2008/10/02 | 99 | 99 | 93 | 94 | 239,000 |
| 2008/10/01 | 99 | 99 | 96 | 97 | 292,000 |
| 2008/09/30 | 96 | 100 | 94 | 100 | 474,000 |
| 2008/09/29 | 105 | 106 | 101 | 101 | 191,000 |
| 2008/09/26 | 108 | 108 | 101 | 103 | 352,000 |
| 2008/09/25 | 110 | 110 | 106 | 107 | 129,000 |
| 2008/09/24 | 108 | 109 | 106 | 109 | 245,000 |
| 2008/09/22 | 109 | 110 | 108 | 109 | 250,000 |
| 2008/09/19 | 107 | 108 | 105 | 107 | 331,000 |
| 2008/09/18 | 99 | 106 | 97 | 104 | 641,000 |
| 2008/09/17 | 101 | 103 | 100 | 101 | 376,000 |
| 2008/09/16 | 93 | 98 | 93 | 98 | 750,000 |
| 2008/09/12 | 105 | 105 | 101 | 103 | 388,000 |
| 2008/09/11 | 102 | 103 | 102 | 102 | 196,000 |
| 2008/09/10 | 101 | 104 | 101 | 103 | 201,000 |
| 2008/09/09 | 105 | 105 | 104 | 104 | 200,000 |
| 2008/09/08 | 104 | 107 | 104 | 105 | 331,000 |
| 2008/09/05 | 100 | 104 | 99 | 101 | 596,000 |
| 2008/09/04 | 115 | 115 | 101 | 105 | 1,043,000 |
| 2008/09/03 | 116 | 117 | 116 | 116 | 126,000 |
| 2008/09/02 | 119 | 120 | 115 | 116 | 177,000 |
| 2008/09/01 | 120 | 121 | 118 | 119 | 138,000 |
| 2008/08/29 | 121 | 123 | 120 | 120 | 479,000 |
| 2008/08/28 | 119 | 120 | 118 | 120 | 125,000 |
| 2008/08/27 | 118 | 122 | 118 | 119 | 503,000 |
| 2008/08/26 | 117 | 120 | 117 | 120 | 189,000 |
| 2008/08/25 | 119 | 120 | 118 | 120 | 190,000 |
| 2008/08/22 | 116 | 118 | 115 | 118 | 149,000 |
| 2008/08/21 | 119 | 120 | 116 | 117 | 191,000 |
| 2008/08/20 | 119 | 120 | 116 | 119 | 293,000 |
| 2008/08/19 | 121 | 121 | 119 | 119 | 199,000 |
| 2008/08/18 | 121 | 124 | 120 | 123 | 150,000 |
| 2008/08/15 | 121 | 122 | 120 | 121 | 228,000 |
| 2008/08/14 | 122 | 122 | 120 | 121 | 182,000 |
| 2008/08/13 | 122 | 123 | 121 | 123 | 301,000 |
| 2008/08/12 | 123 | 124 | 122 | 122 | 197,000 |
| 2008/08/11 | 126 | 126 | 125 | 125 | 75,000 |
| 2008/08/08 | 124 | 126 | 124 | 126 | 134,000 |
| 2008/08/07 | 128 | 128 | 123 | 125 | 271,000 |
| 2008/08/06 | 125 | 127 | 124 | 127 | 242,000 |
| 2008/08/05 | 123 | 125 | 121 | 121 | 418,000 |
| 2008/08/04 | 132 | 132 | 124 | 126 | 789,000 |
| 2008/08/01 | 134 | 135 | 132 | 133 | 603,000 |
| 2008/07/31 | 134 | 135 | 129 | 135 | 631,000 |
| 2008/07/30 | 132 | 133 | 132 | 133 | 212,000 |
| 2008/07/29 | 130 | 131 | 128 | 130 | 270,000 |
| 2008/07/28 | 134 | 134 | 130 | 131 | 247,000 |
| 2008/07/25 | 133 | 134 | 128 | 129 | 588,000 |
| 2008/07/24 | 134 | 136 | 134 | 136 | 382,000 |
| 2008/07/23 | 135 | 137 | 132 | 134 | 732,000 |
| 2008/07/22 | 127 | 133 | 127 | 133 | 925,000 |
| 2008/07/18 | 127 | 128 | 126 | 128 | 333,000 |
| 2008/07/17 | 126 | 126 | 124 | 125 | 288,000 |
| 2008/07/16 | 123 | 125 | 123 | 123 | 436,000 |
| 2008/07/15 | 126 | 129 | 123 | 125 | 1,205,000 |
| 2008/07/14 | 122 | 126 | 122 | 126 | 238,000 |
| 2008/07/11 | 124 | 126 | 123 | 125 | 312,000 |
| 2008/07/10 | 121 | 125 | 121 | 124 | 387,000 |
| 2008/07/09 | 125 | 127 | 123 | 123 | 408,000 |
| 2008/07/08 | 129 | 129 | 123 | 124 | 387,000 |
| 2008/07/07 | 126 | 129 | 124 | 128 | 531,000 |
| 2008/07/04 | 128 | 128 | 124 | 126 | 432,000 |
| 2008/07/03 | 127 | 128 | 125 | 125 | 656,000 |
| 2008/07/02 | 130 | 132 | 128 | 128 | 786,000 |
| 2008/07/01 | 131 | 132 | 128 | 129 | 421,000 |
| 2008/06/30 | 130 | 132 | 127 | 130 | 776,000 |
| 2008/06/27 | 132 | 133 | 129 | 133 | 1,043,000 |
| 2008/06/26 | 139 | 140 | 137 | 138 | 460,000 |
| 2008/06/25 | 141 | 142 | 136 | 141 | 788,000 |
| 2008/06/24 | 140 | 142 | 139 | 140 | 201,000 |
| 2008/06/23 | 138 | 142 | 137 | 141 | 568,000 |
| 2008/06/20 | 143 | 144 | 138 | 142 | 1,227,000 |
| 2008/06/19 | 147 | 148 | 141 | 141 | 1,727,000 |
| 2008/06/18 | 146 | 150 | 145 | 149 | 1,754,000 |
| 2008/06/17 | 142 | 147 | 142 | 145 | 775,000 |
| 2008/06/16 | 142 | 144 | 140 | 143 | 985,000 |
| 2008/06/13 | 144 | 144 | 139 | 139 | 1,060,000 |
| 2008/06/12 | 142 | 144 | 141 | 144 | 894,000 |
| 2008/06/11 | 148 | 151 | 139 | 147 | 1,788,000 |
| 2008/06/10 | 152 | 155 | 146 | 147 | 3,570,000 |
| 2008/06/09 | 146 | 151 | 145 | 150 | 2,488,000 |
| 2008/06/06 | 148 | 150 | 145 | 150 | 2,447,000 |
| 2008/06/05 | 145 | 148 | 144 | 147 | 787,000 |
| 2008/06/04 | 143 | 147 | 141 | 147 | 1,231,000 |
| 2008/06/03 | 142 | 145 | 139 | 143 | 2,143,000 |
| 2008/06/02 | 138 | 143 | 136 | 143 | 2,543,000 |
| 2008/05/30 | 134 | 137 | 133 | 137 | 1,036,000 |
| 2008/05/29 | 134 | 137 | 133 | 135 | 867,000 |
| 2008/05/28 | 135 | 136 | 132 | 134 | 1,289,000 |
| 2008/05/27 | 134 | 135 | 132 | 134 | 712,000 |
| 2008/05/26 | 136 | 137 | 135 | 135 | 777,000 |
| 2008/05/23 | 134 | 139 | 133 | 137 | 1,703,000 |
| 2008/05/22 | 130 | 136 | 129 | 135 | 1,262,000 |
| 2008/05/21 | 133 | 135 | 132 | 133 | 792,000 |
| 2008/05/20 | 136 | 136 | 132 | 135 | 1,233,000 |
| 2008/05/19 | 137 | 138 | 134 | 137 | 1,463,000 |
| 2008/05/16 | 135 | 136 | 133 | 135 | 857,000 |
| 2008/05/15 | 137 | 138 | 134 | 134 | 1,446,000 |
| 2008/05/14 | 132 | 137 | 131 | 137 | 3,315,000 |
| 2008/05/13 | 126 | 131 | 124 | 131 | 3,957,000 |
| 2008/05/12 | 121 | 126 | 120 | 123 | 865,000 |
| 2008/05/09 | 125 | 128 | 122 | 123 | 2,653,000 |
| 2008/05/08 | 124 | 129 | 123 | 124 | 3,043,000 |
| 2008/05/07 | 118 | 126 | 117 | 126 | 3,828,000 |
| 2008/05/02 | 116 | 118 | 116 | 117 | 1,185,000 |
| 2008/05/01 | 117 | 117 | 115 | 115 | 1,929,000 |
| 2008/04/30 | 117 | 122 | 114 | 115 | 7,156,000 |
| 2008/04/28 | 116 | 118 | 114 | 117 | 1,574,000 |
| 2008/04/25 | 115 | 116 | 113 | 115 | 1,413,000 |
| 2008/04/24 | 116 | 117 | 112 | 112 | 1,414,000 |
| 2008/04/23 | 114 | 118 | 112 | 115 | 3,040,000 |
| 2008/04/22 | 114 | 117 | 112 | 113 | 7,019,000 |
| 2008/04/21 | 109 | 122 | 107 | 119 | 21,138,000 |
| 2008/04/18 | 100 | 100 | 97 | 98 | 500,000 |
| 2008/04/17 | 100 | 101 | 98 | 100 | 551,000 |
| 2008/04/16 | 97 | 100 | 97 | 99 | 526,000 |
| 2008/04/15 | 97 | 98 | 96 | 96 | 192,000 |
| 2008/04/14 | 97 | 98 | 96 | 97 | 219,000 |
| 2008/04/11 | 96 | 98 | 96 | 98 | 218,000 |
| 2008/04/10 | 98 | 99 | 96 | 96 | 440,000 |
| 2008/04/09 | 102 | 103 | 97 | 99 | 763,000 |
| 2008/04/08 | 104 | 104 | 101 | 102 | 578,000 |
| 2008/04/07 | 103 | 106 | 99 | 104 | 1,301,000 |
| 2008/04/04 | 99 | 102 | 98 | 102 | 1,244,000 |
| 2008/04/03 | 98 | 99 | 98 | 99 | 258,000 |
| 2008/04/02 | 100 | 100 | 97 | 98 | 432,000 |
| 2008/04/01 | 98 | 100 | 97 | 98 | 302,000 |
| 2008/03/31 | 98 | 99 | 97 | 98 | 199,000 |
| 2008/03/28 | 101 | 101 | 98 | 100 | 348,000 |
| 2008/03/27 | 98 | 102 | 98 | 99 | 933,000 |
| 2008/03/26 | 98 | 98 | 96 | 98 | 247,000 |
| 2008/03/25 | 98 | 98 | 95 | 96 | 482,000 |
| 2008/03/24 | 96 | 98 | 96 | 96 | 307,000 |
| 2008/03/21 | 94 | 95 | 90 | 95 | 369,000 |
| 2008/03/19 | 95 | 95 | 92 | 93 | 410,000 |
| 2008/03/18 | 89 | 91 | 88 | 90 | 295,000 |
| 2008/03/17 | 91 | 91 | 88 | 88 | 616,000 |
| 2008/03/14 | 94 | 95 | 91 | 91 | 565,000 |
| 2008/03/13 | 96 | 98 | 94 | 95 | 363,000 |
| 2008/03/12 | 99 | 99 | 95 | 95 | 649,000 |
| 2008/03/11 | 90 | 95 | 90 | 94 | 772,000 |
| 2008/03/10 | 95 | 97 | 91 | 92 | 924,000 |
| 2008/03/07 | 98 | 100 | 97 | 98 | 949,000 |
| 2008/03/06 | 99 | 103 | 98 | 102 | 902,000 |
| 2008/03/05 | 97 | 100 | 97 | 98 | 553,000 |
| 2008/03/04 | 100 | 101 | 98 | 98 | 493,000 |
| 2008/03/03 | 100 | 101 | 99 | 100 | 719,000 |
| 2008/02/29 | 107 | 107 | 103 | 104 | 786,000 |
| 2008/02/28 | 103 | 108 | 103 | 108 | 963,000 |
| 2008/02/27 | 105 | 106 | 103 | 104 | 1,097,000 |
| 2008/02/26 | 106 | 106 | 102 | 103 | 1,398,000 |
| 2008/02/25 | 102 | 105 | 101 | 103 | 1,628,000 |
| 2008/02/22 | 99 | 102 | 98 | 99 | 687,000 |
| 2008/02/21 | 100 | 101 | 99 | 100 | 477,000 |
| 2008/02/20 | 99 | 102 | 97 | 97 | 1,387,000 |
| 2008/02/19 | 97 | 100 | 95 | 97 | 1,250,000 |
| 2008/02/18 | 92 | 95 | 92 | 94 | 835,000 |
| 2008/02/15 | 91 | 92 | 89 | 91 | 1,546,000 |
| 2008/02/14 | 92 | 96 | 92 | 93 | 1,566,000 |
| 2008/02/13 | 90 | 91 | 90 | 91 | 632,000 |
| 2008/02/12 | 91 | 91 | 88 | 89 | 494,000 |
| 2008/02/08 | 89 | 90 | 88 | 90 | 507,000 |
| 2008/02/07 | 90 | 92 | 88 | 90 | 949,000 |
| 2008/02/06 | 95 | 95 | 89 | 90 | 1,195,000 |
| 2008/02/05 | 98 | 99 | 96 | 97 | 689,000 |
| 2008/02/04 | 96 | 99 | 96 | 99 | 980,000 |
| 2008/02/01 | 95 | 96 | 93 | 93 | 498,000 |
| 2008/01/31 | 91 | 95 | 90 | 95 | 690,000 |
| 2008/01/30 | 93 | 95 | 92 | 93 | 659,000 |
| 2008/01/29 | 93 | 93 | 90 | 92 | 355,000 |
| 2008/01/28 | 91 | 93 | 90 | 90 | 446,000 |
| 2008/01/25 | 92 | 96 | 91 | 93 | 1,303,000 |
| 2008/01/24 | 88 | 92 | 87 | 89 | 950,000 |
| 2008/01/23 | 87 | 88 | 82 | 85 | 1,055,000 |
| 2008/01/22 | 84 | 87 | 83 | 84 | 1,206,000 |
| 2008/01/21 | 96 | 96 | 90 | 91 | 651,000 |
| 2008/01/18 | 87 | 97 | 87 | 97 | 1,131,000 |
| 2008/01/17 | 87 | 94 | 86 | 91 | 1,223,000 |
| 2008/01/16 | 84 | 90 | 82 | 86 | 2,397,000 |
| 2008/01/15 | 100 | 101 | 94 | 94 | 1,589,000 |
| 2008/01/11 | 105 | 106 | 102 | 102 | 749,000 |
| 2008/01/10 | 108 | 108 | 105 | 105 | 600,000 |
| 2008/01/09 | 106 | 108 | 104 | 108 | 1,011,000 |
| 2008/01/08 | 107 | 109 | 106 | 106 | 860,000 |
| 2008/01/07 | 105 | 110 | 104 | 107 | 924,000 |
| 2008/01/04 | 112 | 112 | 108 | 108 | 531,000 |