8014 蝶理(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,550 | 3,565 | 3,505 | 3,545 | 16,700 | 3,545 |
| 2024-05-01 | 3,520 | 3,580 | 3,500 | 3,550 | 35,600 | 3,550 |
| 2024-04-30 | 3,485 | 3,600 | 3,440 | 3,525 | 63,400 | 3,525 |
| 2024-04-26 | 3,315 | 3,400 | 3,295 | 3,355 | 39,900 | 3,355 |
| 2024-04-25 | 3,325 | 3,335 | 3,295 | 3,335 | 23,200 | 3,335 |
| 2024-04-24 | 3,250 | 3,300 | 3,245 | 3,300 | 40,800 | 3,300 |
| 2024-04-23 | 3,240 | 3,250 | 3,210 | 3,230 | 16,200 | 3,230 |
| 2024-04-22 | 3,220 | 3,255 | 3,215 | 3,240 | 22,000 | 3,240 |
| 2024-04-19 | 3,230 | 3,255 | 3,145 | 3,190 | 28,700 | 3,190 |
| 2024-04-18 | 3,225 | 3,260 | 3,225 | 3,255 | 13,400 | 3,255 |
| 2024-04-17 | 3,305 | 3,305 | 3,225 | 3,240 | 18,900 | 3,240 |
| 2024-04-16 | 3,395 | 3,400 | 3,305 | 3,305 | 31,800 | 3,305 |
| 2024-04-15 | 3,400 | 3,450 | 3,390 | 3,420 | 10,800 | 3,420 |
| 2024-04-12 | 3,450 | 3,460 | 3,430 | 3,430 | 20,100 | 3,430 |
| 2024-04-11 | 3,440 | 3,465 | 3,420 | 3,455 | 17,300 | 3,455 |
| 2024-04-10 | 3,440 | 3,470 | 3,430 | 3,455 | 20,800 | 3,455 |
| 2024-04-09 | 3,445 | 3,460 | 3,415 | 3,460 | 15,600 | 3,460 |
| 2024-04-08 | 3,410 | 3,445 | 3,395 | 3,430 | 19,800 | 3,430 |
| 2024-04-05 | 3,390 | 3,415 | 3,360 | 3,410 | 19,200 | 3,410 |
| 2024-04-04 | 3,450 | 3,455 | 3,405 | 3,430 | 28,000 | 3,430 |
| 2024-04-03 | 3,350 | 3,440 | 3,335 | 3,420 | 30,700 | 3,420 |
| 2024-04-02 | 3,370 | 3,390 | 3,340 | 3,360 | 19,700 | 3,360 |
| 2024-04-01 | 3,420 | 3,420 | 3,360 | 3,370 | 22,000 | 3,370 |
| 2024-03-29 | 3,400 | 3,420 | 3,370 | 3,405 | 15,500 | 3,405 |
| 2024-03-28 | 3,385 | 3,415 | 3,345 | 3,370 | 29,800 | 3,370 |
| 2024-03-27 | 3,425 | 3,470 | 3,425 | 3,440 | 33,900 | 3,440 |
| 2024-03-26 | 3,370 | 3,435 | 3,370 | 3,405 | 19,200 | 3,405 |
| 2024-03-25 | 3,415 | 3,420 | 3,390 | 3,400 | 20,800 | 3,400 |
| 2024-03-22 | 3,420 | 3,450 | 3,400 | 3,440 | 27,700 | 3,440 |
| 2024-03-21 | 3,425 | 3,425 | 3,375 | 3,380 | 30,200 | 3,380 |
| 2024-03-19 | 3,335 | 3,405 | 3,325 | 3,380 | 20,800 | 3,380 |
| 2024-03-18 | 3,380 | 3,380 | 3,325 | 3,340 | 21,900 | 3,340 |
| 2024-03-15 | 3,320 | 3,365 | 3,295 | 3,335 | 47,100 | 3,335 |
| 2024-03-14 | 3,245 | 3,330 | 3,245 | 3,325 | 32,300 | 3,325 |
| 2024-03-13 | 3,295 | 3,300 | 3,225 | 3,245 | 26,700 | 3,245 |
| 2024-03-12 | 3,205 | 3,255 | 3,135 | 3,240 | 39,800 | 3,240 |
| 2024-03-11 | 3,235 | 3,260 | 3,170 | 3,205 | 32,300 | 3,205 |
| 2024-03-08 | 3,135 | 3,285 | 3,135 | 3,270 | 46,900 | 3,270 |
| 2024-03-07 | 3,230 | 3,235 | 3,155 | 3,175 | 38,800 | 3,175 |
| 2024-03-06 | 3,180 | 3,225 | 3,165 | 3,205 | 43,500 | 3,205 |
| 2024-03-05 | 3,125 | 3,165 | 3,115 | 3,155 | 25,800 | 3,155 |
| 2024-03-04 | 3,155 | 3,165 | 3,120 | 3,130 | 33,900 | 3,130 |
| 2024-03-01 | 3,190 | 3,200 | 3,145 | 3,145 | 31,700 | 3,145 |
| 2024-02-29 | 3,170 | 3,210 | 3,165 | 3,185 | 24,500 | 3,185 |
| 2024-02-28 | 3,110 | 3,175 | 3,110 | 3,170 | 31,800 | 3,170 |
| 2024-02-27 | 3,120 | 3,155 | 3,100 | 3,110 | 80,500 | 3,110 |
| 2024-02-26 | 3,150 | 3,175 | 3,080 | 3,135 | 91,600 | 3,135 |
| 2024-02-22 | 3,100 | 3,175 | 3,095 | 3,175 | 57,400 | 3,175 |
| 2024-02-21 | 2,980 | 3,080 | 2,980 | 3,075 | 55,300 | 3,075 |
| 2024-02-20 | 2,996 | 3,010 | 2,982 | 2,987 | 30,200 | 2,987 |
| 2024-02-19 | 2,958 | 2,997 | 2,958 | 2,996 | 30,300 | 2,996 |
| 2024-02-16 | 2,973 | 2,999 | 2,959 | 2,965 | 49,800 | 2,965 |
| 2024-02-15 | 2,980 | 2,981 | 2,935 | 2,947 | 33,000 | 2,947 |
| 2024-02-14 | 3,005 | 3,005 | 2,933 | 2,959 | 55,700 | 2,959 |
| 2024-02-13 | 2,941 | 3,015 | 2,941 | 3,010 | 84,300 | 3,010 |
| 2024-02-09 | 2,918 | 2,948 | 2,916 | 2,935 | 42,300 | 2,935 |
| 2024-02-08 | 2,951 | 2,960 | 2,919 | 2,939 | 53,300 | 2,939 |
| 2024-02-07 | 2,951 | 2,966 | 2,938 | 2,951 | 27,200 | 2,951 |
| 2024-02-06 | 2,979 | 2,986 | 2,955 | 2,965 | 31,600 | 2,965 |
| 2024-02-05 | 2,982 | 2,992 | 2,969 | 2,979 | 35,300 | 2,979 |
| 2024-02-02 | 2,964 | 2,991 | 2,934 | 2,976 | 47,400 | 2,976 |
| 2024-02-01 | 2,986 | 2,997 | 2,959 | 2,959 | 61,200 | 2,959 |
| 2024-01-31 | 2,953 | 2,991 | 2,944 | 2,991 | 42,100 | 2,991 |
| 2024-01-30 | 2,995 | 2,997 | 2,957 | 2,959 | 33,600 | 2,959 |
| 2024-01-29 | 2,948 | 2,978 | 2,948 | 2,972 | 30,400 | 2,972 |
| 2024-01-26 | 2,990 | 2,990 | 2,943 | 2,947 | 33,500 | 2,947 |
| 2024-01-25 | 2,960 | 3,010 | 2,960 | 2,990 | 37,700 | 2,990 |
| 2024-01-24 | 2,982 | 2,990 | 2,951 | 2,959 | 35,400 | 2,959 |
| 2024-01-23 | 2,970 | 2,994 | 2,958 | 2,982 | 55,500 | 2,982 |
| 2024-01-22 | 2,927 | 2,969 | 2,920 | 2,969 | 48,800 | 2,969 |
| 2024-01-19 | 2,910 | 2,920 | 2,903 | 2,917 | 27,700 | 2,917 |
| 2024-01-18 | 2,901 | 2,920 | 2,900 | 2,901 | 27,300 | 2,901 |
| 2024-01-17 | 2,905 | 2,933 | 2,894 | 2,894 | 53,500 | 2,894 |
| 2024-01-16 | 2,957 | 2,957 | 2,912 | 2,914 | 34,400 | 2,914 |
| 2024-01-15 | 2,905 | 2,955 | 2,905 | 2,944 | 38,800 | 2,944 |
| 2024-01-12 | 2,913 | 2,940 | 2,895 | 2,910 | 48,600 | 2,910 |
| 2024-01-11 | 2,928 | 2,948 | 2,921 | 2,931 | 44,000 | 2,931 |
| 2024-01-10 | 2,887 | 2,935 | 2,883 | 2,911 | 39,000 | 2,911 |
| 2024-01-09 | 2,894 | 2,902 | 2,866 | 2,880 | 38,800 | 2,880 |
| 2024-01-05 | 2,888 | 2,891 | 2,869 | 2,875 | 33,800 | 2,875 |
| 2024-01-04 | 2,875 | 2,875 | 2,812 | 2,852 | 51,000 | 2,852 |
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
