8014 蝶理(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,818	2,838	2,812	2,825	30,800	2,825
2023-12-28	2,827	2,839	2,809	2,814	27,100	2,814
2023-12-27	2,834	2,838	2,807	2,820	45,900	2,820
2023-12-26	2,843	2,855	2,829	2,833	29,200	2,833
2023-12-25	2,878	2,879	2,828	2,839	50,700	2,839
2023-12-22	2,819	2,843	2,818	2,836	39,800	2,836
2023-12-21	2,775	2,804	2,755	2,793	51,400	2,793
2023-12-20	2,767	2,789	2,767	2,781	41,000	2,781
2023-12-19	2,699	2,751	2,682	2,751	52,600	2,751
2023-12-18	2,656	2,665	2,621	2,653	59,000	2,653
2023-12-15	2,674	2,693	2,665	2,683	35,600	2,683
2023-12-14	2,718	2,718	2,667	2,674	42,400	2,674
2023-12-13	2,722	2,722	2,695	2,707	33,700	2,707
2023-12-12	2,749	2,749	2,685	2,693	41,600	2,693
2023-12-11	2,713	2,722	2,695	2,720	35,300	2,720
2023-12-08	2,751	2,751	2,657	2,673	73,100	2,673
2023-12-07	2,780	2,780	2,753	2,762	31,700	2,762
2023-12-06	2,754	2,799	2,750	2,790	40,300	2,790
2023-12-05	2,774	2,800	2,750	2,750	45,200	2,750
2023-12-04	2,820	2,820	2,765	2,785	44,300	2,785
2023-12-01	2,800	2,816	2,783	2,801	35,800	2,801
2023-11-30	2,811	2,811	2,764	2,785	64,100	2,785
2023-11-29	2,834	2,841	2,811	2,811	29,200	2,811
2023-11-28	2,812	2,839	2,812	2,839	41,000	2,839
2023-11-27	2,808	2,830	2,805	2,817	19,700	2,817
2023-11-24	2,844	2,844	2,815	2,817	25,000	2,817
2023-11-22	2,783	2,824	2,775	2,810	29,800	2,810
2023-11-21	2,815	2,827	2,783	2,792	44,000	2,792
2023-11-20	2,863	2,863	2,802	2,810	38,600	2,810
2023-11-17	2,795	2,851	2,795	2,851	30,100	2,851
2023-11-16	2,817	2,826	2,794	2,801	26,300	2,801
2023-11-15	2,857	2,869	2,817	2,817	59,400	2,817
2023-11-14	2,864	2,870	2,832	2,832	21,700	2,832
2023-11-13	2,859	2,868	2,830	2,839	47,500	2,839
2023-11-10	2,823	2,833	2,778	2,828	83,700	2,828
2023-11-09	2,883	2,891	2,814	2,847	46,500	2,847
2023-11-08	3,015	3,025	2,871	2,878	41,500	2,878
2023-11-07	3,015	3,055	2,995	3,005	48,700	3,005
2023-11-06	3,055	3,075	3,040	3,040	51,800	3,040
2023-11-02	2,996	3,020	2,964	3,010	36,200	3,010
2023-11-01	2,913	2,967	2,913	2,959	35,300	2,959
2023-10-31	2,855	2,908	2,829	2,906	41,700	2,906
2023-10-30	2,852	2,880	2,823	2,852	194,200	2,852
2023-10-27	2,860	2,930	2,860	2,902	51,900	2,902
2023-10-26	2,855	2,890	2,839	2,844	23,400	2,844
2023-10-25	2,946	2,946	2,879	2,882	25,600	2,882
2023-10-24	2,895	2,898	2,815	2,887	33,700	2,887
2023-10-23	2,929	2,957	2,892	2,892	33,800	2,892
2023-10-20	2,880	2,938	2,880	2,919	19,800	2,919
2023-10-19	2,890	2,922	2,890	2,897	11,400	2,897
2023-10-18	2,930	2,931	2,890	2,912	18,900	2,912
2023-10-17	2,876	2,943	2,876	2,903	21,400	2,903
2023-10-16	2,908	2,924	2,874	2,882	23,100	2,882
2023-10-13	2,945	2,966	2,922	2,932	29,600	2,932
2023-10-12	2,932	2,954	2,888	2,952	31,000	2,952
2023-10-11	2,893	2,903	2,880	2,883	24,200	2,883
2023-10-10	2,873	2,900	2,873	2,893	34,400	2,893
2023-10-06	2,835	2,854	2,810	2,840	24,400	2,840
2023-10-05	2,778	2,826	2,777	2,819	26,500	2,819
2023-10-04	2,800	2,817	2,726	2,741	65,000	2,741
2023-10-03	2,937	2,937	2,834	2,835	28,100	2,835
2023-10-02	2,981	3,035	2,968	2,968	22,800	2,968
2023-09-29	3,050	3,050	2,988	2,996	28,100	2,996
2023-09-28	3,035	3,090	3,000	3,015	29,100	3,015
2023-09-27	3,000	3,065	2,991	3,065	39,900	3,065
2023-09-26	3,055	3,055	3,010	3,035	16,900	3,035
2023-09-25	3,055	3,065	3,005	3,045	24,300	3,045
2023-09-22	2,994	3,025	2,970	3,010	25,000	3,010
2023-09-21	3,040	3,060	3,020	3,025	22,500	3,025
2023-09-20	3,095	3,095	3,000	3,005	38,500	3,005
2023-09-19	3,035	3,095	3,030	3,085	36,500	3,085
2023-09-15	2,998	3,050	2,998	3,015	43,100	3,015
2023-09-14	2,945	2,983	2,943	2,975	28,700	2,975
2023-09-13	2,954	2,958	2,925	2,942	21,700	2,942
2023-09-12	2,918	2,956	2,913	2,954	31,700	2,954
2023-09-11	2,888	2,922	2,883	2,902	27,400	2,902
2023-09-08	2,896	2,917	2,876	2,887	38,300	2,887
2023-09-07	2,915	2,961	2,914	2,922	24,000	2,922
2023-09-06	2,958	2,958	2,919	2,944	32,200	2,944
2023-09-05	2,958	2,958	2,906	2,945	40,700	2,945
2023-09-04	2,920	2,958	2,912	2,958	25,500	2,958
2023-09-01	2,862	2,911	2,854	2,909	31,400	2,909
2023-08-31	2,834	2,863	2,834	2,856	14,700	2,856
2023-08-30	2,833	2,847	2,829	2,834	24,500	2,834
2023-08-29	2,845	2,846	2,832	2,838	12,700	2,838
2023-08-28	2,817	2,838	2,817	2,833	29,500	2,833
2023-08-25	2,822	2,822	2,795	2,816	20,500	2,816
2023-08-24	2,802	2,833	2,798	2,823	24,700	2,823
2023-08-23	2,771	2,800	2,770	2,798	14,800	2,798
2023-08-22	2,801	2,814	2,777	2,792	35,200	2,792
2023-08-21	2,820	2,845	2,800	2,800	22,000	2,800
2023-08-18	2,850	2,861	2,821	2,826	21,000	2,826
2023-08-17	2,901	2,914	2,829	2,876	24,600	2,876
2023-08-16	2,931	2,940	2,913	2,920	16,400	2,920
2023-08-15	2,929	2,960	2,914	2,951	36,700	2,951
2023-08-14	2,895	2,949	2,895	2,909	41,300	2,909
2023-08-10	2,853	2,889	2,830	2,887	18,500	2,887
2023-08-09	2,844	2,853	2,825	2,853	19,100	2,853
2023-08-08	2,876	2,896	2,850	2,850	27,400	2,850
2023-08-07	2,814	2,856	2,807	2,856	24,800	2,856
2023-08-04	2,819	2,868	2,819	2,834	26,000	2,834
2023-08-03	2,885	2,887	2,803	2,809	71,100	2,809
2023-08-02	2,902	2,936	2,884	2,924	48,800	2,924
2023-08-01	2,952	2,952	2,909	2,915	55,300	2,915
2023-07-31	2,890	2,960	2,859	2,928	112,900	2,928
2023-07-28	2,960	2,982	2,932	2,971	42,200	2,971
2023-07-27	2,980	2,998	2,960	2,983	27,200	2,983
2023-07-26	3,020	3,020	2,986	2,989	15,200	2,989
2023-07-25	3,005	3,025	2,996	3,020	24,500	3,020
2023-07-24	2,983	2,997	2,964	2,996	20,200	2,996
2023-07-21	2,961	2,967	2,935	2,966	22,600	2,966
2023-07-20	2,957	2,980	2,935	2,945	30,200	2,945
2023-07-19	2,964	2,985	2,911	2,969	38,600	2,969
2023-07-18	2,893	2,934	2,893	2,929	21,500	2,929
2023-07-14	2,905	2,913	2,875	2,892	28,900	2,892
2023-07-13	2,934	2,937	2,871	2,901	33,500	2,901
2023-07-12	3,025	3,025	2,934	2,934	33,400	2,934
2023-07-11	3,050	3,070	3,000	3,025	38,900	3,025
2023-07-10	3,010	3,045	3,000	3,020	32,100	3,020
2023-07-07	2,991	3,025	2,975	2,992	28,100	2,992
2023-07-06	3,000	3,030	2,998	3,015	24,400	3,015
2023-07-05	2,980	3,020	2,961	2,999	22,000	2,999
2023-07-04	3,030	3,050	2,980	2,989	40,000	2,989
2023-07-03	2,980	3,030	2,980	3,025	28,600	3,025
2023-06-30	2,943	2,970	2,927	2,956	40,800	2,956
2023-06-29	2,930	2,948	2,912	2,924	31,000	2,924
2023-06-28	2,883	2,921	2,864	2,917	30,800	2,917
2023-06-27	2,841	2,858	2,806	2,854	19,100	2,854
2023-06-26	2,840	2,890	2,816	2,854	32,100	2,854
2023-06-23	2,920	2,934	2,845	2,859	53,700	2,859
2023-06-22	2,924	2,935	2,876	2,901	37,200	2,901
2023-06-21	2,860	2,909	2,848	2,891	33,900	2,891
2023-06-20	2,775	2,861	2,772	2,858	52,500	2,858
2023-06-19	2,785	2,800	2,754	2,784	26,500	2,784
2023-06-16	2,785	2,785	2,742	2,769	41,700	2,769
2023-06-15	2,751	2,789	2,741	2,775	30,700	2,775
2023-06-14	2,784	2,784	2,731	2,751	46,900	2,751
2023-06-13	2,709	2,765	2,698	2,747	43,500	2,747
2023-06-12	2,680	2,704	2,680	2,692	27,100	2,692
2023-06-09	2,650	2,677	2,636	2,672	45,600	2,672
2023-06-08	2,650	2,683	2,630	2,635	23,600	2,635
2023-06-07	2,654	2,675	2,624	2,636	47,200	2,636
2023-06-06	2,600	2,618	2,584	2,614	34,000	2,614
2023-06-05	2,638	2,657	2,611	2,621	25,600	2,621
2023-06-02	2,596	2,598	2,570	2,591	21,200	2,591
2023-06-01	2,550	2,567	2,530	2,555	41,700	2,555
2023-05-31	2,625	2,625	2,551	2,556	57,900	2,556
2023-05-30	2,670	2,676	2,634	2,654	32,600	2,654
2023-05-29	2,699	2,713	2,664	2,677	26,900	2,677
2023-05-26	2,682	2,689	2,656	2,656	27,800	2,656
2023-05-25	2,663	2,685	2,652	2,682	21,500	2,682
2023-05-24	2,650	2,687	2,645	2,678	24,700	2,678
2023-05-23	2,685	2,696	2,663	2,665	52,700	2,665
2023-05-22	2,673	2,691	2,667	2,688	41,300	2,688
2023-05-19	2,684	2,700	2,653	2,657	35,900	2,657
2023-05-18	2,678	2,704	2,669	2,703	39,600	2,703
2023-05-17	2,631	2,663	2,626	2,661	31,100	2,661
2023-05-16	2,645	2,645	2,622	2,643	30,500	2,643
2023-05-15	2,621	2,649	2,620	2,643	23,600	2,643
2023-05-12	2,597	2,619	2,590	2,614	31,000	2,614
2023-05-11	2,659	2,659	2,602	2,614	25,200	2,614
2023-05-10	2,695	2,713	2,644	2,660	46,200	2,660
2023-05-09	2,630	2,676	2,627	2,674	49,700	2,674
2023-05-08	2,590	2,624	2,580	2,623	54,500	2,623
2023-05-02	2,626	2,630	2,595	2,596	74,000	2,596
2023-05-01	2,594	2,612	2,553	2,611	92,300	2,611
2023-04-28	2,559	2,667	2,524	2,576	203,400	2,576
2023-04-27	2,490	2,545	2,475	2,535	44,000	2,535
2023-04-26	2,523	2,536	2,496	2,502	41,800	2,502
2023-04-25	2,554	2,594	2,548	2,558	45,600	2,558
2023-04-24	2,550	2,558	2,521	2,531	32,700	2,531
2023-04-21	2,519	2,550	2,511	2,526	26,500	2,526
2023-04-20	2,520	2,540	2,513	2,531	28,200	2,531
2023-04-19	2,507	2,537	2,505	2,524	35,400	2,524
2023-04-18	2,477	2,528	2,465	2,513	52,300	2,513
2023-04-17	2,463	2,464	2,428	2,453	32,900	2,453
2023-04-14	2,445	2,470	2,437	2,461	47,500	2,461
2023-04-13	2,416	2,438	2,402	2,435	27,900	2,435
2023-04-12	2,402	2,427	2,393	2,422	22,900	2,422
2023-04-11	2,390	2,398	2,364	2,389	25,400	2,389
2023-04-10	2,400	2,415	2,356	2,371	35,100	2,371
2023-04-07	2,374	2,394	2,367	2,384	26,300	2,384
2023-04-06	2,420	2,420	2,368	2,374	43,800	2,374
2023-04-05	2,556	2,556	2,443	2,447	42,200	2,447
2023-04-04	2,542	2,572	2,531	2,564	38,300	2,564
2023-04-03	2,544	2,545	2,516	2,542	23,400	2,542
2023-03-31	2,487	2,527	2,487	2,508	43,500	2,508
2023-03-30	2,490	2,490	2,440	2,476	39,300	2,476
2023-03-29	2,459	2,507	2,455	2,505	46,600	2,505
2023-03-28	2,487	2,490	2,454	2,457	27,100	2,457
2023-03-27	2,445	2,472	2,435	2,465	28,300	2,465
2023-03-24	2,433	2,446	2,412	2,432	26,400	2,432
2023-03-23	2,400	2,427	2,381	2,423	25,300	2,423
2023-03-22	2,413	2,438	2,405	2,411	38,500	2,411
2023-03-20	2,386	2,415	2,361	2,373	33,900	2,373
2023-03-17	2,445	2,468	2,410	2,415	44,400	2,415
2023-03-16	2,425	2,445	2,405	2,441	64,500	2,441
2023-03-15	2,484	2,545	2,477	2,525	40,800	2,525
2023-03-14	2,503	2,503	2,410	2,439	76,900	2,439
2023-03-13	2,612	2,618	2,527	2,548	70,900	2,548
2023-03-10	2,705	2,719	2,651	2,656	53,700	2,656
2023-03-09	2,700	2,749	2,695	2,744	47,000	2,744
2023-03-08	2,660	2,689	2,659	2,686	28,400	2,686
2023-03-07	2,627	2,685	2,617	2,678	56,400	2,678
2023-03-06	2,673	2,673	2,611	2,627	67,500	2,627
2023-03-03	2,700	2,709	2,653	2,669	54,700	2,669
2023-03-02	2,684	2,702	2,678	2,684	40,900	2,684
2023-03-01	2,638	2,675	2,638	2,666	51,600	2,666
2023-02-28	2,628	2,642	2,597	2,619	48,800	2,619
2023-02-27	2,635	2,657	2,598	2,599	58,500	2,599
2023-02-24	2,584	2,619	2,584	2,608	59,100	2,608
2023-02-22	2,576	2,592	2,547	2,570	52,400	2,570
2023-02-21	2,526	2,591	2,510	2,566	59,900	2,566
2023-02-20	2,490	2,524	2,486	2,509	24,000	2,509
2023-02-17	2,464	2,493	2,451	2,486	27,900	2,486
2023-02-16	2,511	2,522	2,477	2,481	31,200	2,481
2023-02-15	2,528	2,533	2,507	2,508	31,000	2,508
2023-02-14	2,477	2,504	2,476	2,504	22,800	2,504
2023-02-13	2,531	2,538	2,472	2,474	56,600	2,474
2023-02-10	2,490	2,539	2,489	2,532	54,500	2,532
2023-02-09	2,458	2,489	2,450	2,482	41,600	2,482
2023-02-08	2,441	2,465	2,441	2,452	50,300	2,452
2023-02-07	2,379	2,442	2,377	2,438	51,000	2,438
2023-02-06	2,363	2,382	2,358	2,379	54,300	2,379
2023-02-03	2,322	2,343	2,309	2,334	45,000	2,334
2023-02-02	2,350	2,350	2,312	2,324	47,300	2,324
2023-02-01	2,382	2,398	2,337	2,337	45,900	2,337
2023-01-31	2,358	2,384	2,340	2,365	50,300	2,365
2023-01-30	2,326	2,396	2,325	2,339	147,400	2,339
2023-01-27	2,310	2,336	2,292	2,307	85,700	2,307
2023-01-26	2,323	2,323	2,292	2,299	43,500	2,299
2023-01-25	2,317	2,340	2,311	2,322	38,700	2,322
2023-01-24	2,279	2,338	2,275	2,310	66,400	2,310
2023-01-23	2,277	2,294	2,252	2,265	44,800	2,265
2023-01-20	2,190	2,237	2,189	2,230	24,700	2,230
2023-01-19	2,194	2,207	2,182	2,189	13,000	2,189
2023-01-18	2,177	2,199	2,153	2,199	23,700	2,199
2023-01-17	2,160	2,179	2,156	2,177	23,100	2,177
2023-01-16	2,216	2,218	2,152	2,167	42,500	2,167
2023-01-13	2,175	2,227	2,175	2,216	34,900	2,216
2023-01-12	2,170	2,191	2,169	2,179	21,100	2,179
2023-01-11	2,155	2,170	2,148	2,170	23,200	2,170
2023-01-10	2,198	2,198	2,140	2,166	36,900	2,166
2023-01-06	2,133	2,196	2,122	2,171	72,100	2,171
2023-01-05	2,170	2,175	2,133	2,133	36,100	2,133
2023-01-04	2,159	2,202	2,119	2,180	55,500	2,180

分割・併合履歴： [2012-09-26]1株→0.1株 [1990-03-27]1株→1.07株 [1985-08-01]1株→0.4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31