8014 蝶理(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 3,895 | 3,935 | 3,865 | 3,915 | 15,600 | 3,915 |
| 2025-11-12 | 3,885 | 3,885 | 3,825 | 3,875 | 14,400 | 3,875 |
| 2025-11-11 | 3,825 | 3,860 | 3,765 | 3,845 | 13,700 | 3,845 |
| 2025-11-10 | 3,825 | 3,870 | 3,815 | 3,830 | 13,000 | 3,830 |
| 2025-11-07 | 3,850 | 3,850 | 3,790 | 3,830 | 11,900 | 3,830 |
| 2025-11-06 | 3,855 | 3,900 | 3,840 | 3,850 | 14,800 | 3,850 |
| 2025-11-05 | 3,865 | 3,885 | 3,760 | 3,830 | 23,400 | 3,830 |
| 2025-11-04 | 3,905 | 3,940 | 3,815 | 3,890 | 31,500 | 3,890 |
| 2025-10-31 | 3,560 | 3,975 | 3,560 | 3,975 | 152,300 | 3,975 |
| 2025-10-30 | 3,775 | 3,795 | 3,405 | 3,510 | 87,200 | 3,510 |
| 2025-10-29 | 3,835 | 3,835 | 3,705 | 3,705 | 24,700 | 3,705 |
| 2025-10-28 | 4,015 | 4,015 | 3,810 | 3,825 | 22,000 | 3,825 |
| 2025-10-27 | 3,940 | 4,015 | 3,940 | 4,015 | 17,200 | 4,015 |
| 2025-10-24 | 3,935 | 3,960 | 3,915 | 3,940 | 14,100 | 3,940 |
| 2025-10-23 | 3,910 | 3,960 | 3,865 | 3,950 | 15,900 | 3,950 |
| 2025-10-22 | 3,820 | 3,915 | 3,810 | 3,895 | 14,700 | 3,895 |
| 2025-10-21 | 3,800 | 3,860 | 3,795 | 3,830 | 16,100 | 3,830 |
| 2025-10-20 | 3,780 | 3,800 | 3,740 | 3,785 | 14,900 | 3,785 |
| 2025-10-17 | 3,760 | 3,760 | 3,705 | 3,735 | 17,100 | 3,735 |
| 2025-10-16 | 3,825 | 3,850 | 3,770 | 3,775 | 12,900 | 3,775 |
| 2025-10-15 | 3,775 | 3,805 | 3,770 | 3,805 | 18,300 | 3,805 |
| 2025-10-14 | 3,795 | 3,815 | 3,710 | 3,735 | 20,900 | 3,735 |
| 2025-10-10 | 3,840 | 3,845 | 3,800 | 3,800 | 33,800 | 3,800 |
| 2025-10-09 | 3,850 | 3,930 | 3,830 | 3,900 | 26,200 | 3,900 |
| 2025-10-08 | 4,040 | 4,070 | 3,920 | 3,920 | 30,900 | 3,920 |
| 2025-10-07 | 4,045 | 4,085 | 3,990 | 4,015 | 30,300 | 4,015 |
| 2025-10-06 | 4,000 | 4,035 | 3,925 | 4,030 | 31,400 | 4,030 |
| 2025-10-03 | 3,940 | 3,990 | 3,885 | 3,890 | 32,400 | 3,890 |
| 2025-10-02 | 3,860 | 3,965 | 3,860 | 3,910 | 22,700 | 3,910 |
| 2025-10-01 | 3,980 | 4,025 | 3,855 | 3,860 | 35,000 | 3,860 |
| 2025-09-30 | 3,910 | 3,970 | 3,905 | 3,935 | 26,600 | 3,935 |
| 2025-09-29 | 3,975 | 3,975 | 3,855 | 3,885 | 23,400 | 3,885 |
| 2025-09-26 | 3,925 | 3,975 | 3,915 | 3,975 | 23,800 | 3,975 |
| 2025-09-25 | 3,900 | 3,925 | 3,865 | 3,925 | 17,100 | 3,925 |
| 2025-09-24 | 3,900 | 3,920 | 3,840 | 3,895 | 12,400 | 3,895 |
| 2025-09-22 | 3,890 | 3,900 | 3,855 | 3,865 | 10,800 | 3,865 |
| 2025-09-19 | 3,840 | 3,900 | 3,840 | 3,875 | 22,300 | 3,875 |
| 2025-09-18 | 3,860 | 3,860 | 3,795 | 3,825 | 16,300 | 3,825 |
| 2025-09-17 | 3,905 | 3,905 | 3,845 | 3,845 | 10,600 | 3,845 |
| 2025-09-16 | 3,875 | 3,940 | 3,875 | 3,915 | 13,000 | 3,915 |
| 2025-09-12 | 3,875 | 3,885 | 3,830 | 3,865 | 27,400 | 3,865 |
| 2025-09-11 | 3,910 | 3,940 | 3,810 | 3,880 | 35,400 | 3,880 |
| 2025-09-10 | 3,945 | 3,975 | 3,935 | 3,945 | 9,200 | 3,945 |
| 2025-09-09 | 3,980 | 4,030 | 3,940 | 3,945 | 9,800 | 3,945 |
| 2025-09-08 | 3,975 | 3,990 | 3,930 | 3,970 | 11,300 | 3,970 |
| 2025-09-05 | 3,920 | 3,980 | 3,915 | 3,955 | 15,900 | 3,955 |
| 2025-09-04 | 3,865 | 3,925 | 3,845 | 3,910 | 13,300 | 3,910 |
| 2025-09-03 | 3,865 | 3,905 | 3,850 | 3,865 | 11,700 | 3,865 |
| 2025-09-02 | 3,890 | 3,890 | 3,860 | 3,865 | 10,500 | 3,865 |
| 2025-09-01 | 3,850 | 3,930 | 3,825 | 3,845 | 9,700 | 3,845 |
| 2025-08-29 | 3,890 | 3,925 | 3,860 | 3,885 | 19,400 | 3,885 |
| 2025-08-28 | 3,885 | 3,935 | 3,855 | 3,855 | 11,200 | 3,855 |
| 2025-08-27 | 3,875 | 3,905 | 3,875 | 3,900 | 9,200 | 3,900 |
| 2025-08-26 | 3,925 | 3,935 | 3,875 | 3,885 | 15,100 | 3,885 |
| 2025-08-25 | 3,910 | 3,925 | 3,890 | 3,910 | 11,900 | 3,910 |
| 2025-08-22 | 3,950 | 3,950 | 3,885 | 3,915 | 7,900 | 3,915 |
| 2025-08-21 | 3,925 | 3,940 | 3,885 | 3,930 | 12,400 | 3,930 |
| 2025-08-20 | 3,895 | 3,920 | 3,860 | 3,885 | 8,800 | 3,885 |
| 2025-08-19 | 3,910 | 3,925 | 3,885 | 3,885 | 14,400 | 3,885 |
| 2025-08-18 | 3,820 | 3,900 | 3,820 | 3,885 | 14,100 | 3,885 |
| 2025-08-15 | 3,880 | 3,895 | 3,810 | 3,835 | 19,100 | 3,835 |
| 2025-08-14 | 3,900 | 3,915 | 3,850 | 3,880 | 17,600 | 3,880 |
| 2025-08-13 | 3,920 | 3,950 | 3,900 | 3,930 | 18,600 | 3,930 |
| 2025-08-12 | 4,005 | 4,005 | 3,920 | 3,920 | 28,300 | 3,920 |
| 2025-08-08 | 4,040 | 4,050 | 3,950 | 4,015 | 28,900 | 4,015 |
| 2025-08-07 | 3,920 | 4,020 | 3,920 | 4,010 | 22,500 | 4,010 |
| 2025-08-06 | 3,940 | 4,010 | 3,920 | 3,920 | 14,700 | 3,920 |
| 2025-08-05 | 3,890 | 3,950 | 3,850 | 3,915 | 16,200 | 3,915 |
| 2025-08-04 | 3,805 | 3,900 | 3,805 | 3,890 | 15,800 | 3,890 |
| 2025-08-01 | 3,855 | 3,935 | 3,780 | 3,900 | 33,400 | 3,900 |
| 2025-07-31 | 3,720 | 3,845 | 3,715 | 3,835 | 47,400 | 3,835 |
| 2025-07-30 | 3,955 | 4,015 | 3,655 | 3,740 | 61,000 | 3,740 |
| 2025-07-29 | 3,960 | 3,975 | 3,925 | 3,955 | 21,600 | 3,955 |
| 2025-07-28 | 4,085 | 4,085 | 3,945 | 3,980 | 18,800 | 3,980 |
| 2025-07-25 | 4,085 | 4,095 | 4,020 | 4,040 | 19,400 | 4,040 |
| 2025-07-24 | 4,055 | 4,090 | 4,035 | 4,085 | 19,400 | 4,085 |
| 2025-07-23 | 3,950 | 4,065 | 3,930 | 4,045 | 30,600 | 4,045 |
| 2025-07-22 | 3,950 | 4,000 | 3,910 | 3,920 | 10,300 | 3,920 |
| 2025-07-18 | 3,955 | 3,980 | 3,925 | 3,955 | 12,900 | 3,955 |
| 2025-07-17 | 3,975 | 3,985 | 3,930 | 3,970 | 9,000 | 3,970 |
| 2025-07-16 | 3,995 | 4,030 | 3,975 | 3,995 | 11,900 | 3,995 |
| 2025-07-15 | 4,065 | 4,065 | 3,980 | 4,005 | 16,900 | 4,005 |
| 2025-07-14 | 4,100 | 4,120 | 4,055 | 4,085 | 18,000 | 4,085 |
| 2025-07-11 | 4,080 | 4,170 | 4,060 | 4,095 | 22,000 | 4,095 |
| 2025-07-10 | 4,085 | 4,085 | 4,010 | 4,040 | 17,800 | 4,040 |
| 2025-07-09 | 4,085 | 4,110 | 4,055 | 4,085 | 19,800 | 4,085 |
| 2025-07-08 | 4,040 | 4,085 | 4,020 | 4,085 | 27,400 | 4,085 |
| 2025-07-07 | 4,040 | 4,045 | 4,010 | 4,040 | 9,600 | 4,040 |
| 2025-07-04 | 4,090 | 4,090 | 4,040 | 4,040 | 9,000 | 4,040 |
| 2025-07-03 | 4,095 | 4,165 | 4,050 | 4,075 | 26,900 | 4,075 |
| 2025-07-02 | 4,025 | 4,095 | 4,015 | 4,055 | 24,400 | 4,055 |
| 2025-07-01 | 4,010 | 4,035 | 3,985 | 4,025 | 14,200 | 4,025 |
| 2025-06-30 | 4,050 | 4,060 | 3,990 | 4,040 | 24,200 | 4,040 |
| 2025-06-27 | 3,950 | 4,045 | 3,950 | 4,045 | 21,700 | 4,045 |
| 2025-06-26 | 3,890 | 3,950 | 3,890 | 3,950 | 16,800 | 3,950 |
| 2025-06-25 | 3,975 | 3,975 | 3,855 | 3,885 | 28,000 | 3,885 |
| 2025-06-24 | 3,970 | 3,975 | 3,910 | 3,925 | 16,300 | 3,925 |
| 2025-06-23 | 3,875 | 3,930 | 3,850 | 3,920 | 11,800 | 3,920 |
| 2025-06-20 | 3,900 | 3,920 | 3,870 | 3,885 | 30,600 | 3,885 |
| 2025-06-19 | 3,920 | 3,995 | 3,870 | 3,900 | 18,600 | 3,900 |
| 2025-06-18 | 3,905 | 3,925 | 3,870 | 3,920 | 22,000 | 3,920 |
| 2025-06-17 | 3,810 | 3,935 | 3,780 | 3,920 | 32,100 | 3,920 |
| 2025-06-16 | 3,795 | 3,845 | 3,785 | 3,810 | 11,500 | 3,810 |
| 2025-06-13 | 3,810 | 3,825 | 3,755 | 3,765 | 19,800 | 3,765 |
| 2025-06-12 | 3,835 | 3,870 | 3,790 | 3,795 | 16,000 | 3,795 |
| 2025-06-11 | 3,830 | 3,870 | 3,815 | 3,835 | 7,500 | 3,835 |
| 2025-06-10 | 3,915 | 3,915 | 3,830 | 3,850 | 14,200 | 3,850 |
| 2025-06-09 | 3,925 | 4,005 | 3,900 | 3,915 | 17,800 | 3,915 |
| 2025-06-06 | 4,000 | 4,030 | 3,910 | 3,930 | 15,900 | 3,930 |
| 2025-06-05 | 3,955 | 4,030 | 3,955 | 3,985 | 24,100 | 3,985 |
| 2025-06-04 | 3,810 | 4,055 | 3,800 | 3,970 | 78,200 | 3,970 |
| 2025-06-03 | 3,795 | 3,830 | 3,745 | 3,810 | 16,700 | 3,810 |
| 2025-06-02 | 3,795 | 3,845 | 3,770 | 3,800 | 15,000 | 3,800 |
| 2025-05-30 | 3,730 | 3,860 | 3,730 | 3,840 | 15,800 | 3,840 |
| 2025-05-29 | 3,745 | 3,850 | 3,745 | 3,775 | 20,600 | 3,775 |
| 2025-05-28 | 3,755 | 3,785 | 3,740 | 3,740 | 12,700 | 3,740 |
| 2025-05-27 | 3,715 | 3,755 | 3,695 | 3,730 | 13,100 | 3,730 |
| 2025-05-26 | 3,725 | 3,760 | 3,725 | 3,725 | 10,400 | 3,725 |
| 2025-05-23 | 3,795 | 3,795 | 3,735 | 3,745 | 14,900 | 3,745 |
| 2025-05-22 | 3,780 | 3,825 | 3,730 | 3,790 | 18,900 | 3,790 |
| 2025-05-21 | 3,755 | 3,810 | 3,750 | 3,785 | 17,700 | 3,785 |
| 2025-05-20 | 3,920 | 3,920 | 3,735 | 3,755 | 28,200 | 3,755 |
| 2025-05-19 | 3,860 | 3,970 | 3,860 | 3,905 | 31,700 | 3,905 |
| 2025-05-16 | 3,810 | 3,860 | 3,785 | 3,860 | 43,900 | 3,860 |
| 2025-05-15 | 3,740 | 3,865 | 3,740 | 3,790 | 43,900 | 3,790 |
| 2025-05-14 | 3,815 | 3,880 | 3,730 | 3,765 | 56,400 | 3,765 |
| 2025-05-13 | 3,840 | 3,880 | 3,790 | 3,815 | 19,600 | 3,815 |
| 2025-05-12 | 3,735 | 3,885 | 3,680 | 3,840 | 115,100 | 3,840 |
| 2025-05-09 | 3,565 | 3,790 | 3,565 | 3,725 | 92,100 | 3,725 |
| 2025-05-08 | 3,440 | 3,560 | 3,425 | 3,495 | 65,000 | 3,495 |
| 2025-05-07 | 3,350 | 3,400 | 3,310 | 3,390 | 17,800 | 3,390 |
| 2025-05-02 | 3,495 | 3,535 | 3,370 | 3,385 | 35,200 | 3,385 |
| 2025-05-01 | 3,585 | 3,585 | 3,460 | 3,495 | 39,500 | 3,495 |
| 2025-04-30 | 3,250 | 3,615 | 3,230 | 3,615 | 132,700 | 3,615 |
| 2025-04-28 | 3,070 | 3,285 | 3,055 | 3,235 | 72,200 | 3,235 |
| 2025-04-25 | 3,030 | 3,050 | 3,005 | 3,030 | 13,500 | 3,030 |
| 2025-04-24 | 3,055 | 3,055 | 3,005 | 3,015 | 11,200 | 3,015 |
| 2025-04-23 | 3,080 | 3,100 | 3,035 | 3,035 | 19,300 | 3,035 |
| 2025-04-22 | 2,995 | 3,075 | 2,985 | 3,040 | 15,200 | 3,040 |
| 2025-04-21 | 3,030 | 3,030 | 2,979 | 2,999 | 15,200 | 2,999 |
| 2025-04-18 | 2,954 | 3,030 | 2,920 | 3,030 | 16,600 | 3,030 |
| 2025-04-17 | 2,926 | 2,935 | 2,918 | 2,933 | 5,200 | 2,933 |
| 2025-04-16 | 2,989 | 2,991 | 2,926 | 2,933 | 17,400 | 2,933 |
| 2025-04-15 | 3,020 | 3,065 | 2,975 | 2,976 | 20,900 | 2,976 |
| 2025-04-14 | 2,927 | 3,010 | 2,927 | 3,000 | 30,600 | 3,000 |
| 2025-04-11 | 2,796 | 2,910 | 2,759 | 2,902 | 31,600 | 2,902 |
| 2025-04-10 | 2,863 | 2,897 | 2,813 | 2,842 | 48,700 | 2,842 |
| 2025-04-09 | 2,699 | 2,741 | 2,647 | 2,663 | 30,700 | 2,663 |
| 2025-04-08 | 2,653 | 2,816 | 2,653 | 2,791 | 41,600 | 2,791 |
| 2025-04-07 | 2,440 | 2,584 | 2,420 | 2,528 | 55,300 | 2,528 |
| 2025-04-04 | 2,757 | 2,760 | 2,594 | 2,662 | 48,000 | 2,662 |
| 2025-04-03 | 2,860 | 2,887 | 2,831 | 2,857 | 40,300 | 2,857 |
| 2025-04-02 | 3,035 | 3,035 | 2,990 | 2,995 | 17,500 | 2,995 |
| 2025-04-01 | 3,055 | 3,060 | 3,010 | 3,010 | 18,500 | 3,010 |
| 2025-03-31 | 3,070 | 3,070 | 3,005 | 3,010 | 24,800 | 3,010 |
| 2025-03-28 | 3,185 | 3,185 | 3,105 | 3,120 | 26,300 | 3,120 |
| 2025-03-27 | 3,175 | 3,220 | 3,160 | 3,220 | 26,300 | 3,220 |
| 2025-03-26 | 3,170 | 3,210 | 3,150 | 3,210 | 28,500 | 3,210 |
| 2025-03-25 | 3,200 | 3,200 | 3,145 | 3,170 | 15,900 | 3,170 |
| 2025-03-24 | 3,200 | 3,210 | 3,160 | 3,160 | 26,900 | 3,160 |
| 2025-03-21 | 3,130 | 3,185 | 3,110 | 3,175 | 38,100 | 3,175 |
| 2025-03-19 | 3,140 | 3,195 | 3,125 | 3,140 | 24,400 | 3,140 |
| 2025-03-18 | 3,115 | 3,180 | 3,090 | 3,165 | 27,000 | 3,165 |
| 2025-03-17 | 3,095 | 3,115 | 3,055 | 3,115 | 12,000 | 3,115 |
| 2025-03-14 | 3,015 | 3,050 | 3,010 | 3,050 | 15,100 | 3,050 |
| 2025-03-13 | 3,045 | 3,060 | 3,020 | 3,040 | 12,900 | 3,040 |
| 2025-03-12 | 3,025 | 3,060 | 3,010 | 3,045 | 19,300 | 3,045 |
| 2025-03-11 | 3,090 | 3,090 | 2,999 | 3,035 | 32,200 | 3,035 |
| 2025-03-10 | 3,160 | 3,160 | 3,125 | 3,130 | 11,600 | 3,130 |
| 2025-03-07 | 3,150 | 3,160 | 3,100 | 3,160 | 23,100 | 3,160 |
| 2025-03-06 | 3,175 | 3,185 | 3,145 | 3,165 | 20,700 | 3,165 |
| 2025-03-05 | 3,135 | 3,170 | 3,135 | 3,155 | 13,800 | 3,155 |
| 2025-03-04 | 3,180 | 3,185 | 3,140 | 3,145 | 13,900 | 3,145 |
| 2025-03-03 | 3,155 | 3,195 | 3,130 | 3,160 | 32,200 | 3,160 |
| 2025-02-28 | 3,080 | 3,125 | 3,075 | 3,095 | 11,300 | 3,095 |
| 2025-02-27 | 3,070 | 3,110 | 3,070 | 3,100 | 15,100 | 3,100 |
| 2025-02-26 | 3,070 | 3,095 | 3,020 | 3,045 | 15,300 | 3,045 |
| 2025-02-25 | 3,030 | 3,120 | 3,015 | 3,085 | 19,300 | 3,085 |
| 2025-02-21 | 3,060 | 3,065 | 2,992 | 3,030 | 36,700 | 3,030 |
| 2025-02-20 | 3,135 | 3,135 | 3,070 | 3,075 | 21,900 | 3,075 |
| 2025-02-19 | 3,165 | 3,190 | 3,130 | 3,135 | 20,800 | 3,135 |
| 2025-02-18 | 3,215 | 3,215 | 3,170 | 3,170 | 15,100 | 3,170 |
| 2025-02-17 | 3,235 | 3,255 | 3,210 | 3,220 | 15,000 | 3,220 |
| 2025-02-14 | 3,295 | 3,295 | 3,230 | 3,240 | 18,200 | 3,240 |
| 2025-02-13 | 3,240 | 3,315 | 3,240 | 3,295 | 12,400 | 3,295 |
| 2025-02-12 | 3,250 | 3,270 | 3,230 | 3,240 | 23,100 | 3,240 |
| 2025-02-10 | 3,225 | 3,250 | 3,220 | 3,250 | 10,100 | 3,250 |
| 2025-02-07 | 3,260 | 3,270 | 3,230 | 3,235 | 19,600 | 3,235 |
| 2025-02-06 | 3,255 | 3,310 | 3,245 | 3,260 | 16,200 | 3,260 |
| 2025-02-05 | 3,315 | 3,315 | 3,255 | 3,270 | 20,000 | 3,270 |
| 2025-02-04 | 3,345 | 3,380 | 3,285 | 3,315 | 23,800 | 3,315 |
| 2025-02-03 | 3,450 | 3,455 | 3,260 | 3,280 | 43,300 | 3,280 |
| 2025-01-31 | 3,520 | 3,530 | 3,470 | 3,470 | 19,100 | 3,470 |
| 2025-01-30 | 3,485 | 3,520 | 3,455 | 3,520 | 15,500 | 3,520 |
| 2025-01-29 | 3,495 | 3,495 | 3,465 | 3,470 | 16,200 | 3,470 |
| 2025-01-28 | 3,470 | 3,505 | 3,470 | 3,495 | 18,500 | 3,495 |
| 2025-01-27 | 3,545 | 3,545 | 3,475 | 3,475 | 15,900 | 3,475 |
| 2025-01-24 | 3,510 | 3,510 | 3,455 | 3,485 | 20,200 | 3,485 |
| 2025-01-23 | 3,510 | 3,510 | 3,455 | 3,470 | 20,800 | 3,470 |
| 2025-01-22 | 3,575 | 3,575 | 3,490 | 3,505 | 13,200 | 3,505 |
| 2025-01-21 | 3,480 | 3,530 | 3,480 | 3,530 | 20,800 | 3,530 |
| 2025-01-20 | 3,485 | 3,495 | 3,460 | 3,480 | 17,800 | 3,480 |
| 2025-01-17 | 3,470 | 3,485 | 3,450 | 3,485 | 21,200 | 3,485 |
| 2025-01-16 | 3,560 | 3,560 | 3,495 | 3,520 | 21,900 | 3,520 |
| 2025-01-15 | 3,545 | 3,600 | 3,520 | 3,535 | 23,900 | 3,535 |
| 2025-01-14 | 3,540 | 3,560 | 3,490 | 3,535 | 36,200 | 3,535 |
| 2025-01-10 | 3,610 | 3,645 | 3,560 | 3,560 | 24,200 | 3,560 |
| 2025-01-09 | 3,715 | 3,725 | 3,645 | 3,645 | 24,900 | 3,645 |
| 2025-01-08 | 3,730 | 3,775 | 3,710 | 3,730 | 30,200 | 3,730 |
| 2025-01-07 | 3,860 | 3,860 | 3,740 | 3,740 | 25,400 | 3,740 |
| 2025-01-06 | 3,885 | 3,900 | 3,805 | 3,820 | 26,200 | 3,820 |
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