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 |
|---|---|---|---|---|---|
| 2010/12/30 | 101 | 101 | 99 | 101 | 329,000 |
| 2010/12/29 | 101 | 101 | 99 | 101 | 455,000 |
| 2010/12/28 | 99 | 101 | 98 | 101 | 320,000 |
| 2010/12/27 | 98 | 99 | 97 | 99 | 252,000 |
| 2010/12/24 | 99 | 100 | 98 | 98 | 400,000 |
| 2010/12/22 | 101 | 101 | 100 | 100 | 190,000 |
| 2010/12/21 | 101 | 102 | 100 | 101 | 462,000 |
| 2010/12/20 | 103 | 103 | 101 | 101 | 353,000 |
| 2010/12/17 | 102 | 103 | 102 | 103 | 351,000 |
| 2010/12/16 | 102 | 103 | 101 | 103 | 302,000 |
| 2010/12/15 | 103 | 103 | 101 | 102 | 515,000 |
| 2010/12/14 | 99 | 103 | 99 | 103 | 1,099,000 |
| 2010/12/13 | 100 | 100 | 97 | 99 | 844,000 |
| 2010/12/10 | 101 | 101 | 99 | 100 | 661,000 |
| 2010/12/09 | 102 | 102 | 100 | 102 | 671,000 |
| 2010/12/08 | 99 | 102 | 99 | 101 | 932,000 |
| 2010/12/07 | 100 | 100 | 98 | 99 | 408,000 |
| 2010/12/06 | 97 | 100 | 97 | 100 | 463,000 |
| 2010/12/03 | 98 | 98 | 97 | 97 | 370,000 |
| 2010/12/02 | 98 | 98 | 96 | 96 | 421,000 |
| 2010/12/01 | 96 | 96 | 95 | 95 | 213,000 |
| 2010/11/30 | 98 | 98 | 96 | 96 | 254,000 |
| 2010/11/29 | 97 | 99 | 97 | 98 | 222,000 |
| 2010/11/26 | 99 | 100 | 97 | 97 | 449,000 |
| 2010/11/25 | 99 | 101 | 97 | 98 | 1,430,000 |
| 2010/11/24 | 94 | 97 | 93 | 97 | 561,000 |
| 2010/11/22 | 95 | 97 | 94 | 96 | 805,000 |
| 2010/11/19 | 95 | 97 | 94 | 94 | 1,274,000 |
| 2010/11/18 | 92 | 94 | 92 | 94 | 477,000 |
| 2010/11/17 | 91 | 92 | 90 | 92 | 462,000 |
| 2010/11/16 | 92 | 93 | 91 | 91 | 216,000 |
| 2010/11/15 | 91 | 92 | 91 | 92 | 270,000 |
| 2010/11/12 | 93 | 93 | 91 | 91 | 298,000 |
| 2010/11/11 | 94 | 94 | 92 | 93 | 435,000 |
| 2010/11/10 | 93 | 95 | 92 | 94 | 1,021,000 |
| 2010/11/09 | 92 | 93 | 92 | 92 | 305,000 |
| 2010/11/08 | 93 | 94 | 92 | 94 | 676,000 |
| 2010/11/05 | 88 | 92 | 88 | 92 | 853,000 |
| 2010/11/04 | 87 | 89 | 86 | 87 | 543,000 |
| 2010/11/02 | 87 | 87 | 86 | 86 | 197,000 |
| 2010/11/01 | 88 | 88 | 86 | 86 | 622,000 |
| 2010/10/29 | 88 | 88 | 86 | 87 | 473,000 |
| 2010/10/28 | 89 | 90 | 88 | 88 | 533,000 |
| 2010/10/27 | 89 | 90 | 88 | 89 | 341,000 |
| 2010/10/26 | 89 | 90 | 89 | 89 | 482,000 |
| 2010/10/25 | 88 | 90 | 88 | 89 | 729,000 |
| 2010/10/22 | 87 | 88 | 87 | 87 | 571,000 |
| 2010/10/21 | 89 | 89 | 88 | 88 | 292,000 |
| 2010/10/20 | 89 | 89 | 87 | 89 | 699,000 |
| 2010/10/19 | 91 | 91 | 90 | 91 | 48,000 |
| 2010/10/18 | 90 | 91 | 90 | 91 | 142,000 |
| 2010/10/15 | 89 | 90 | 89 | 89 | 226,000 |
| 2010/10/14 | 89 | 91 | 89 | 90 | 316,000 |
| 2010/10/13 | 89 | 89 | 88 | 89 | 784,000 |
| 2010/10/12 | 92 | 92 | 89 | 89 | 658,000 |
| 2010/10/08 | 92 | 93 | 91 | 92 | 269,000 |
| 2010/10/07 | 93 | 93 | 92 | 93 | 249,000 |
| 2010/10/06 | 92 | 94 | 91 | 94 | 459,000 |
| 2010/10/05 | 91 | 92 | 90 | 92 | 247,000 |
| 2010/10/04 | 93 | 93 | 91 | 91 | 469,000 |
| 2010/10/01 | 93 | 94 | 92 | 93 | 684,000 |
| 2010/09/30 | 94 | 94 | 92 | 93 | 278,000 |
| 2010/09/29 | 93 | 94 | 92 | 94 | 267,000 |
| 2010/09/28 | 92 | 93 | 92 | 93 | 510,000 |
| 2010/09/27 | 95 | 95 | 93 | 94 | 652,000 |
| 2010/09/24 | 96 | 96 | 94 | 96 | 646,000 |
| 2010/09/22 | 95 | 99 | 95 | 97 | 684,000 |
| 2010/09/21 | 96 | 97 | 95 | 96 | 301,000 |
| 2010/09/17 | 96 | 96 | 95 | 95 | 208,000 |
| 2010/09/16 | 96 | 96 | 94 | 95 | 67,000 |
| 2010/09/15 | 95 | 96 | 94 | 96 | 296,000 |
| 2010/09/14 | 95 | 95 | 94 | 95 | 56,000 |
| 2010/09/13 | 95 | 96 | 94 | 94 | 204,000 |
| 2010/09/10 | 94 | 96 | 94 | 94 | 379,000 |
| 2010/09/09 | 95 | 95 | 94 | 94 | 108,000 |
| 2010/09/08 | 94 | 95 | 94 | 94 | 122,000 |
| 2010/09/07 | 97 | 97 | 95 | 95 | 139,000 |
| 2010/09/06 | 94 | 97 | 94 | 97 | 221,000 |
| 2010/09/03 | 95 | 95 | 94 | 94 | 117,000 |
| 2010/09/02 | 94 | 95 | 93 | 95 | 140,000 |
| 2010/09/01 | 93 | 94 | 93 | 93 | 213,000 |
| 2010/08/31 | 95 | 95 | 93 | 93 | 203,000 |
| 2010/08/30 | 95 | 96 | 94 | 95 | 421,000 |
| 2010/08/27 | 93 | 95 | 92 | 94 | 293,000 |
| 2010/08/26 | 94 | 94 | 92 | 94 | 363,000 |
| 2010/08/25 | 92 | 94 | 92 | 94 | 147,000 |
| 2010/08/24 | 94 | 94 | 92 | 94 | 327,000 |
| 2010/08/23 | 95 | 95 | 93 | 94 | 353,000 |
| 2010/08/20 | 97 | 97 | 96 | 96 | 206,000 |
| 2010/08/19 | 97 | 98 | 96 | 98 | 312,000 |
| 2010/08/18 | 97 | 97 | 96 | 97 | 124,000 |
| 2010/08/17 | 96 | 97 | 96 | 96 | 120,000 |
| 2010/08/16 | 96 | 97 | 95 | 97 | 301,000 |
| 2010/08/13 | 98 | 98 | 96 | 97 | 217,000 |
| 2010/08/12 | 96 | 98 | 96 | 98 | 261,000 |
| 2010/08/11 | 99 | 99 | 98 | 98 | 276,000 |
| 2010/08/10 | 101 | 101 | 99 | 99 | 153,000 |
| 2010/08/09 | 101 | 101 | 99 | 101 | 151,000 |
| 2010/08/06 | 99 | 101 | 99 | 101 | 161,000 |
| 2010/08/05 | 99 | 101 | 99 | 99 | 283,000 |
| 2010/08/04 | 100 | 100 | 99 | 99 | 196,000 |
| 2010/08/03 | 101 | 102 | 100 | 101 | 204,000 |
| 2010/08/02 | 101 | 101 | 100 | 100 | 130,000 |
| 2010/07/30 | 102 | 102 | 100 | 100 | 275,000 |
| 2010/07/29 | 101 | 103 | 100 | 102 | 397,000 |
| 2010/07/28 | 101 | 102 | 100 | 102 | 539,000 |
| 2010/07/27 | 103 | 104 | 98 | 100 | 2,813,000 |
| 2010/07/26 | 98 | 100 | 98 | 99 | 313,000 |
| 2010/07/23 | 95 | 97 | 95 | 97 | 198,000 |
| 2010/07/22 | 93 | 94 | 93 | 93 | 222,000 |
| 2010/07/21 | 96 | 96 | 94 | 94 | 212,000 |
| 2010/07/20 | 96 | 96 | 95 | 96 | 119,000 |
| 2010/07/16 | 97 | 98 | 96 | 96 | 195,000 |
| 2010/07/15 | 99 | 99 | 96 | 96 | 585,000 |
| 2010/07/14 | 98 | 99 | 98 | 98 | 120,000 |
| 2010/07/13 | 99 | 99 | 97 | 97 | 133,000 |
| 2010/07/12 | 98 | 99 | 97 | 98 | 263,000 |
| 2010/07/09 | 99 | 99 | 97 | 97 | 168,000 |
| 2010/07/08 | 98 | 99 | 97 | 99 | 376,000 |
| 2010/07/07 | 97 | 97 | 95 | 96 | 282,000 |
| 2010/07/06 | 95 | 98 | 94 | 97 | 640,000 |
| 2010/07/05 | 94 | 97 | 94 | 96 | 417,000 |
| 2010/07/02 | 94 | 96 | 93 | 94 | 726,000 |
| 2010/07/01 | 98 | 99 | 93 | 93 | 984,000 |
| 2010/06/30 | 99 | 100 | 98 | 98 | 367,000 |
| 2010/06/29 | 101 | 103 | 100 | 100 | 389,000 |
| 2010/06/28 | 102 | 103 | 101 | 101 | 225,000 |
| 2010/06/25 | 103 | 104 | 103 | 103 | 331,000 |
| 2010/06/24 | 106 | 107 | 105 | 105 | 321,000 |
| 2010/06/23 | 107 | 108 | 106 | 106 | 469,000 |
| 2010/06/22 | 107 | 109 | 106 | 108 | 605,000 |
| 2010/06/21 | 106 | 108 | 105 | 107 | 410,000 |
| 2010/06/18 | 105 | 107 | 105 | 106 | 299,000 |
| 2010/06/17 | 105 | 105 | 104 | 105 | 31,000 |
| 2010/06/16 | 104 | 105 | 103 | 104 | 352,000 |
| 2010/06/15 | 103 | 104 | 102 | 103 | 211,000 |
| 2010/06/14 | 103 | 104 | 102 | 103 | 340,000 |
| 2010/06/11 | 103 | 104 | 101 | 102 | 709,000 |
| 2010/06/10 | 101 | 102 | 100 | 101 | 307,000 |
| 2010/06/09 | 103 | 103 | 100 | 101 | 239,000 |
| 2010/06/08 | 100 | 103 | 100 | 102 | 379,000 |
| 2010/06/07 | 102 | 103 | 101 | 101 | 488,000 |
| 2010/06/04 | 105 | 105 | 104 | 104 | 173,000 |
| 2010/06/03 | 105 | 107 | 104 | 106 | 900,000 |
| 2010/06/02 | 103 | 104 | 102 | 103 | 219,000 |
| 2010/06/01 | 104 | 104 | 102 | 103 | 272,000 |
| 2010/05/31 | 103 | 104 | 102 | 104 | 465,000 |
| 2010/05/28 | 103 | 103 | 102 | 102 | 509,000 |
| 2010/05/27 | 99 | 102 | 99 | 101 | 634,000 |
| 2010/05/26 | 99 | 101 | 98 | 98 | 804,000 |
| 2010/05/25 | 101 | 101 | 99 | 99 | 769,000 |
| 2010/05/24 | 102 | 103 | 99 | 101 | 712,000 |
| 2010/05/21 | 100 | 101 | 100 | 101 | 594,000 |
| 2010/05/20 | 103 | 104 | 102 | 104 | 423,000 |
| 2010/05/19 | 100 | 104 | 100 | 104 | 590,000 |
| 2010/05/18 | 104 | 105 | 102 | 103 | 826,000 |
| 2010/05/17 | 109 | 109 | 104 | 104 | 841,000 |
| 2010/05/14 | 110 | 112 | 109 | 109 | 490,000 |
| 2010/05/13 | 112 | 113 | 109 | 111 | 938,000 |
| 2010/05/12 | 110 | 112 | 108 | 109 | 538,000 |
| 2010/05/11 | 114 | 114 | 107 | 109 | 1,126,000 |
| 2010/05/10 | 110 | 113 | 110 | 113 | 513,000 |
| 2010/05/07 | 107 | 113 | 107 | 110 | 1,173,000 |
| 2010/05/06 | 118 | 119 | 113 | 114 | 1,068,000 |
| 2010/04/30 | 121 | 122 | 119 | 120 | 755,000 |
| 2010/04/28 | 120 | 123 | 119 | 120 | 1,418,000 |
| 2010/04/27 | 119 | 122 | 118 | 120 | 2,264,000 |
| 2010/04/26 | 127 | 130 | 117 | 119 | 9,057,000 |
| 2010/04/23 | 122 | 124 | 122 | 123 | 788,000 |
| 2010/04/22 | 124 | 124 | 120 | 122 | 2,557,000 |
| 2010/04/21 | 117 | 121 | 117 | 121 | 1,118,000 |
| 2010/04/20 | 117 | 118 | 115 | 116 | 452,000 |
| 2010/04/19 | 115 | 117 | 113 | 116 | 648,000 |
| 2010/04/16 | 121 | 121 | 116 | 117 | 1,690,000 |
| 2010/04/15 | 122 | 122 | 120 | 120 | 1,256,000 |
| 2010/04/14 | 117 | 123 | 117 | 121 | 4,090,000 |
| 2010/04/13 | 118 | 118 | 115 | 116 | 853,000 |
| 2010/04/12 | 116 | 117 | 115 | 117 | 1,280,000 |
| 2010/04/09 | 114 | 117 | 113 | 115 | 1,753,000 |
| 2010/04/08 | 112 | 115 | 111 | 114 | 900,000 |
| 2010/04/07 | 113 | 115 | 113 | 113 | 1,590,000 |
| 2010/04/06 | 114 | 114 | 112 | 113 | 442,000 |
| 2010/04/05 | 114 | 115 | 112 | 114 | 645,000 |
| 2010/04/02 | 116 | 116 | 113 | 114 | 734,000 |
| 2010/04/01 | 115 | 117 | 113 | 114 | 3,119,000 |
| 2010/03/31 | 112 | 113 | 111 | 112 | 325,000 |
| 2010/03/30 | 111 | 114 | 110 | 113 | 1,330,000 |
| 2010/03/29 | 110 | 110 | 107 | 109 | 712,000 |
| 2010/03/26 | 111 | 112 | 111 | 111 | 802,000 |
| 2010/03/25 | 111 | 113 | 110 | 110 | 2,252,000 |
| 2010/03/24 | 110 | 111 | 108 | 110 | 976,000 |
| 2010/03/23 | 111 | 111 | 109 | 109 | 520,000 |
| 2010/03/19 | 113 | 113 | 110 | 111 | 1,109,000 |
| 2010/03/18 | 109 | 113 | 108 | 112 | 1,506,000 |
| 2010/03/17 | 108 | 109 | 107 | 109 | 843,000 |
| 2010/03/16 | 105 | 111 | 105 | 109 | 4,584,000 |
| 2010/03/15 | 104 | 105 | 104 | 105 | 492,000 |
| 2010/03/12 | 105 | 105 | 103 | 105 | 565,000 |
| 2010/03/11 | 106 | 106 | 103 | 105 | 855,000 |
| 2010/03/10 | 102 | 106 | 101 | 105 | 1,264,000 |
| 2010/03/09 | 103 | 103 | 101 | 101 | 161,000 |
| 2010/03/08 | 102 | 103 | 102 | 103 | 475,000 |
| 2010/03/05 | 100 | 101 | 100 | 101 | 322,000 |
| 2010/03/04 | 101 | 101 | 100 | 100 | 297,000 |
| 2010/03/03 | 101 | 102 | 100 | 101 | 235,000 |
| 2010/03/02 | 102 | 102 | 99 | 101 | 693,000 |
| 2010/03/01 | 100 | 103 | 100 | 102 | 513,000 |
| 2010/02/26 | 101 | 101 | 100 | 100 | 111,000 |
| 2010/02/25 | 101 | 101 | 100 | 101 | 474,000 |
| 2010/02/24 | 100 | 100 | 99 | 100 | 560,000 |
| 2010/02/23 | 101 | 101 | 98 | 99 | 641,000 |
| 2010/02/22 | 99 | 101 | 99 | 101 | 292,000 |
| 2010/02/19 | 101 | 101 | 98 | 98 | 538,000 |
| 2010/02/18 | 101 | 101 | 99 | 100 | 951,000 |
| 2010/02/17 | 99 | 101 | 98 | 101 | 753,000 |
| 2010/02/16 | 99 | 99 | 98 | 98 | 57,000 |
| 2010/02/15 | 99 | 99 | 97 | 98 | 107,000 |
| 2010/02/12 | 98 | 99 | 97 | 99 | 423,000 |
| 2010/02/10 | 98 | 99 | 97 | 97 | 378,000 |
| 2010/02/09 | 97 | 98 | 96 | 97 | 572,000 |
| 2010/02/08 | 97 | 98 | 97 | 97 | 367,000 |
| 2010/02/05 | 96 | 98 | 95 | 96 | 870,000 |
| 2010/02/04 | 100 | 100 | 97 | 98 | 485,000 |
| 2010/02/03 | 98 | 100 | 97 | 99 | 770,000 |
| 2010/02/02 | 97 | 98 | 96 | 96 | 451,000 |
| 2010/02/01 | 98 | 99 | 94 | 96 | 1,669,000 |
| 2010/01/29 | 102 | 102 | 98 | 99 | 998,000 |
| 2010/01/28 | 101 | 103 | 100 | 102 | 570,000 |
| 2010/01/27 | 104 | 104 | 100 | 100 | 1,893,000 |
| 2010/01/26 | 103 | 110 | 103 | 106 | 3,082,000 |
| 2010/01/25 | 99 | 104 | 99 | 103 | 1,143,000 |
| 2010/01/22 | 101 | 101 | 99 | 100 | 780,000 |
| 2010/01/21 | 101 | 103 | 100 | 103 | 500,000 |
| 2010/01/20 | 104 | 104 | 100 | 102 | 467,000 |
| 2010/01/19 | 102 | 103 | 101 | 103 | 375,000 |
| 2010/01/18 | 102 | 103 | 101 | 101 | 548,000 |
| 2010/01/15 | 105 | 105 | 102 | 102 | 542,000 |
| 2010/01/14 | 101 | 105 | 101 | 105 | 912,000 |
| 2010/01/13 | 102 | 102 | 100 | 101 | 699,000 |
| 2010/01/12 | 102 | 103 | 100 | 102 | 1,107,000 |
| 2010/01/08 | 103 | 104 | 101 | 102 | 587,000 |
| 2010/01/07 | 104 | 105 | 103 | 103 | 995,000 |
| 2010/01/06 | 101 | 104 | 101 | 104 | 431,000 |
| 2010/01/05 | 103 | 103 | 101 | 101 | 176,000 |
| 2010/01/04 | 103 | 103 | 101 | 102 | 195,000 |