2173 (株)博展 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 36,300 | 36,500 | 36,000 | 36,500 | 7 | 45.63 |
| 2010-12-29 | 36,300 | 36,500 | 36,000 | 36,000 | 4 | 45 |
| 2010-12-21 | 36,000 | 36,000 | 35,150 | 35,150 | 20 | 43.94 |
| 2010-12-20 | 35,450 | 35,950 | 35,450 | 35,950 | 8 | 44.94 |
| 2010-12-17 | 35,000 | 35,000 | 35,000 | 35,000 | 2 | 43.75 |
| 2010-12-16 | 35,000 | 35,000 | 35,000 | 35,000 | 5 | 43.75 |
| 2010-12-14 | 35,400 | 35,400 | 35,400 | 35,400 | 1 | 44.25 |
| 2010-12-13 | 34,500 | 34,500 | 34,500 | 34,500 | 18 | 43.13 |
| 2010-12-10 | 33,400 | 33,850 | 33,400 | 33,850 | 3 | 42.31 |
| 2010-12-09 | 34,100 | 34,100 | 32,300 | 33,700 | 11 | 42.13 |
| 2010-12-08 | 35,000 | 35,400 | 34,600 | 34,600 | 9 | 43.25 |
| 2010-12-07 | 34,600 | 34,600 | 34,600 | 34,600 | 1 | 43.25 |
| 2010-12-06 | 34,650 | 34,650 | 34,600 | 34,600 | 2 | 43.25 |
| 2010-12-03 | 34,600 | 34,600 | 34,600 | 34,600 | 1 | 43.25 |
| 2010-12-02 | 34,600 | 34,600 | 34,600 | 34,600 | 2 | 43.25 |
| 2010-12-01 | 33,950 | 33,950 | 33,950 | 33,950 | 18 | 42.44 |
| 2010-11-30 | 32,850 | 33,300 | 32,300 | 33,300 | 8 | 41.63 |
| 2010-11-29 | 31,500 | 32,500 | 31,500 | 32,500 | 2 | 40.63 |
| 2010-11-24 | 30,350 | 31,000 | 30,350 | 31,000 | 2 | 38.75 |
| 2010-11-22 | 32,450 | 32,450 | 32,450 | 32,450 | 19 | 40.56 |
| 2010-11-19 | 31,750 | 31,850 | 31,750 | 31,850 | 8 | 39.81 |
| 2010-11-18 | 30,550 | 31,000 | 30,550 | 31,000 | 3 | 38.75 |
| 2010-11-17 | 30,050 | 30,950 | 30,000 | 30,950 | 5 | 38.69 |
| 2010-11-16 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 37.50 |
| 2010-11-10 | 31,450 | 31,950 | 31,450 | 31,500 | 8 | 39.38 |
| 2010-11-09 | 30,200 | 30,200 | 30,100 | 30,100 | 2 | 37.63 |
| 2010-11-08 | 29,700 | 32,300 | 29,700 | 32,300 | 4 | 40.38 |
| 2010-11-05 | 32,300 | 32,300 | 32,300 | 32,300 | 3 | 40.38 |
| 2010-11-02 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 40 |
| 2010-11-01 | 32,850 | 32,850 | 32,850 | 32,850 | 22 | 41.06 |
| 2010-10-29 | 30,300 | 30,400 | 30,000 | 30,400 | 3 | 38 |
| 2010-10-26 | 29,300 | 29,300 | 29,300 | 29,300 | 3 | 36.63 |
| 2010-10-25 | 29,330 | 29,340 | 29,310 | 29,310 | 7 | 36.64 |
| 2010-10-21 | 31,500 | 31,500 | 31,500 | 31,500 | 21 | 39.38 |
| 2010-10-20 | 30,000 | 30,900 | 30,000 | 30,800 | 6 | 38.50 |
| 2010-10-19 | 29,750 | 29,770 | 29,750 | 29,770 | 4 | 37.21 |
| 2010-10-18 | 29,700 | 29,700 | 29,700 | 29,700 | 4 | 37.13 |
| 2010-10-15 | 29,560 | 29,560 | 29,560 | 29,560 | 4 | 36.95 |
| 2010-10-13 | 29,610 | 29,610 | 29,610 | 29,610 | 2 | 37.01 |
| 2010-10-12 | 31,700 | 31,700 | 31,700 | 31,700 | 1 | 39.63 |
| 2010-10-04 | 29,350 | 31,800 | 29,350 | 31,800 | 5 | 39.75 |
| 2010-10-01 | 32,150 | 32,150 | 32,150 | 32,150 | 21 | 40.19 |
| 2010-09-30 | 30,050 | 31,000 | 28,110 | 31,000 | 18 | 38.75 |
| 2010-09-28 | 30,700 | 30,700 | 29,400 | 29,400 | 5 | 36.75 |
| 2010-09-27 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 38.75 |
| 2010-09-21 | 32,950 | 32,950 | 32,950 | 32,950 | 22 | 41.19 |
| 2010-09-17 | 30,500 | 31,000 | 30,500 | 31,000 | 12 | 38.75 |
| 2010-09-16 | 30,200 | 30,450 | 30,200 | 30,450 | 2 | 38.06 |
| 2010-09-14 | 29,100 | 29,120 | 29,100 | 29,120 | 3 | 36.40 |
| 2010-09-13 | 29,010 | 29,010 | 29,010 | 29,010 | 5 | 36.26 |
| 2010-09-10 | 30,000 | 30,000 | 28,800 | 28,800 | 16 | 36 |
| 2010-09-08 | 28,300 | 28,300 | 28,300 | 28,300 | 1 | 35.38 |
| 2010-09-07 | 28,500 | 30,000 | 28,010 | 30,000 | 3 | 37.50 |
| 2010-09-03 | 27,300 | 28,300 | 27,300 | 28,300 | 6 | 35.38 |
| 2010-09-02 | 28,300 | 28,300 | 28,300 | 28,300 | 2 | 35.38 |
| 2010-09-01 | 30,000 | 30,000 | 28,300 | 28,300 | 30 | 35.38 |
| 2010-08-31 | 28,630 | 28,630 | 28,000 | 28,000 | 8 | 35 |
| 2010-08-30 | 28,510 | 28,510 | 28,510 | 28,510 | 1 | 35.64 |
| 2010-08-27 | 30,000 | 30,000 | 27,500 | 28,000 | 25 | 35 |
| 2010-08-26 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 37.50 |
| 2010-08-25 | 29,000 | 29,010 | 29,000 | 29,010 | 6 | 36.26 |
| 2010-08-23 | 31,000 | 31,000 | 31,000 | 31,000 | 20 | 38.75 |
| 2010-08-20 | 31,000 | 31,000 | 31,000 | 31,000 | 11 | 38.75 |
| 2010-08-19 | 30,700 | 31,250 | 30,600 | 31,250 | 8 | 39.06 |
| 2010-08-17 | 29,500 | 31,400 | 29,500 | 31,400 | 3 | 39.25 |
| 2010-08-16 | 29,500 | 29,500 | 29,500 | 29,500 | 3 | 36.88 |
| 2010-08-13 | 29,300 | 29,300 | 29,300 | 29,300 | 5 | 36.63 |
| 2010-08-12 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 37.50 |
| 2010-08-10 | 31,850 | 31,850 | 31,850 | 31,850 | 2 | 39.81 |
| 2010-08-09 | 30,100 | 30,100 | 29,010 | 29,010 | 10 | 36.26 |
| 2010-08-04 | 30,900 | 32,000 | 29,010 | 32,000 | 17 | 40 |
| 2010-08-02 | 32,000 | 32,000 | 30,200 | 30,200 | 18 | 37.75 |
| 2010-07-30 | 32,000 | 32,000 | 31,000 | 31,000 | 7 | 38.75 |
| 2010-07-29 | 31,100 | 32,200 | 31,100 | 32,200 | 6 | 40.25 |
| 2010-07-27 | 30,700 | 32,700 | 30,700 | 32,700 | 3 | 40.88 |
| 2010-07-26 | 31,400 | 31,800 | 30,250 | 31,800 | 8 | 39.75 |
| 2010-07-23 | 31,500 | 31,500 | 31,500 | 31,500 | 1 | 39.38 |
| 2010-07-21 | 31,500 | 31,500 | 31,500 | 31,500 | 24 | 39.38 |
| 2010-07-20 | 32,000 | 32,000 | 30,500 | 32,000 | 13 | 40 |
| 2010-07-16 | 31,300 | 31,300 | 30,650 | 30,650 | 6 | 38.31 |
| 2010-07-15 | 32,000 | 32,000 | 31,500 | 31,500 | 4 | 39.38 |
| 2010-07-14 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 40 |
| 2010-07-13 | 31,150 | 33,150 | 31,150 | 31,600 | 11 | 39.50 |
| 2010-07-12 | 31,650 | 31,650 | 31,500 | 31,500 | 6 | 39.38 |
| 2010-07-08 | 33,500 | 33,500 | 33,500 | 33,500 | 7 | 41.88 |
| 2010-07-07 | 33,000 | 33,000 | 33,000 | 33,000 | 4 | 41.25 |
| 2010-07-06 | 31,150 | 31,150 | 31,000 | 31,000 | 3 | 38.75 |
| 2010-07-05 | 31,550 | 31,550 | 31,550 | 31,550 | 1 | 39.44 |
| 2010-07-01 | 32,850 | 32,850 | 32,850 | 32,850 | 13 | 41.06 |
| 2010-06-30 | 31,700 | 31,700 | 31,700 | 31,700 | 1 | 39.63 |
| 2010-06-29 | 33,000 | 33,000 | 31,650 | 31,650 | 8 | 39.56 |
| 2010-06-28 | 32,200 | 32,450 | 31,650 | 31,650 | 14 | 39.56 |
| 2010-06-23 | 33,300 | 33,300 | 32,100 | 32,100 | 3 | 40.13 |
| 2010-06-22 | 32,600 | 32,600 | 32,600 | 32,600 | 1 | 40.75 |
| 2010-06-21 | 34,300 | 34,400 | 32,300 | 32,600 | 25 | 40.75 |
| 2010-06-18 | 33,000 | 33,700 | 33,000 | 33,700 | 8 | 42.13 |
| 2010-06-17 | 32,800 | 33,050 | 32,100 | 32,950 | 14 | 41.19 |
| 2010-06-16 | 32,400 | 32,400 | 32,300 | 32,300 | 3 | 40.38 |
| 2010-06-15 | 32,500 | 34,700 | 31,950 | 31,950 | 38 | 39.94 |
| 2010-06-14 | 32,500 | 34,450 | 32,000 | 34,450 | 41 | 43.06 |
| 2010-06-11 | 34,600 | 34,600 | 34,600 | 34,600 | 20 | 43.25 |
| 2010-06-10 | 33,450 | 33,450 | 31,550 | 31,650 | 12 | 39.56 |
| 2010-06-09 | 31,300 | 31,350 | 31,300 | 31,350 | 2 | 39.19 |
| 2010-06-08 | 32,000 | 32,000 | 32,000 | 32,000 | 3 | 40 |
| 2010-06-07 | 31,000 | 34,000 | 31,000 | 34,000 | 18 | 42.50 |
| 2010-06-04 | 32,300 | 34,000 | 30,850 | 30,900 | 63 | 38.63 |
| 2010-06-03 | 32,000 | 32,300 | 32,000 | 32,100 | 14 | 40.13 |
| 2010-06-02 | 32,600 | 34,000 | 32,200 | 32,200 | 124 | 40.25 |
| 2010-06-01 | 38,200 | 38,200 | 37,500 | 37,500 | 196 | 46.88 |
| 2010-05-31 | 35,200 | 35,200 | 31,000 | 31,200 | 4 | 39 |
| 2010-05-28 | 31,100 | 31,350 | 30,300 | 30,300 | 11 | 37.88 |
| 2010-05-26 | 30,700 | 30,700 | 30,700 | 30,700 | 1 | 38.38 |
| 2010-05-25 | 32,900 | 32,900 | 31,000 | 31,000 | 8 | 38.75 |
| 2010-05-21 | 35,400 | 35,400 | 35,250 | 35,250 | 23 | 44.06 |
| 2010-05-20 | 35,400 | 36,950 | 35,400 | 35,400 | 18 | 44.25 |
| 2010-05-19 | 33,350 | 34,700 | 33,300 | 34,000 | 18 | 42.50 |
| 2010-05-18 | 35,050 | 35,050 | 35,000 | 35,000 | 3 | 43.75 |
| 2010-05-17 | 35,100 | 36,800 | 35,000 | 36,200 | 11 | 45.25 |
| 2010-05-14 | 34,000 | 39,000 | 34,000 | 35,000 | 54 | 43.75 |
| 2010-05-13 | 32,000 | 32,000 | 32,000 | 32,000 | 5 | 40 |
| 2010-05-12 | 31,250 | 31,250 | 31,000 | 31,100 | 33 | 38.88 |
| 2010-05-11 | 32,950 | 32,950 | 30,500 | 31,250 | 51 | 39.06 |
| 2010-05-10 | 33,300 | 33,300 | 33,000 | 33,000 | 2 | 41.25 |
| 2010-05-07 | 35,250 | 36,500 | 33,100 | 33,900 | 23 | 42.38 |
| 2010-05-06 | 38,600 | 38,600 | 36,250 | 36,550 | 16 | 45.69 |
| 2010-04-30 | 39,300 | 39,300 | 38,100 | 38,800 | 15 | 48.50 |
| 2010-04-28 | 40,000 | 40,000 | 39,000 | 40,000 | 7 | 50 |
| 2010-04-27 | 40,000 | 40,800 | 39,000 | 40,800 | 20 | 51 |
| 2010-04-26 | 38,000 | 41,000 | 38,000 | 39,700 | 39 | 49.63 |
| 2010-04-23 | 37,900 | 39,200 | 37,900 | 39,200 | 12 | 49 |
| 2010-04-22 | 38,000 | 38,500 | 35,500 | 38,500 | 79 | 48.13 |
| 2010-04-21 | 42,650 | 42,650 | 38,450 | 39,950 | 55 | 49.94 |
| 2010-04-20 | 41,900 | 47,050 | 40,100 | 41,950 | 300 | 52.44 |
| 2010-04-19 | 33,500 | 40,050 | 33,500 | 40,050 | 122 | 50.06 |
| 2010-04-16 | 33,050 | 33,050 | 33,000 | 33,050 | 5 | 41.31 |
| 2010-04-15 | 33,600 | 34,000 | 32,600 | 32,600 | 15 | 40.75 |
| 2010-04-14 | 34,000 | 34,000 | 34,000 | 34,000 | 6 | 42.50 |
| 2010-04-13 | 33,200 | 35,450 | 33,200 | 35,450 | 5 | 44.31 |
| 2010-04-09 | 33,750 | 34,000 | 33,750 | 33,800 | 6 | 42.25 |
| 2010-04-08 | 32,000 | 34,200 | 32,000 | 34,200 | 3 | 42.75 |
| 2010-04-07 | 32,000 | 32,500 | 32,000 | 32,000 | 6 | 40 |
| 2010-04-02 | 32,100 | 32,100 | 32,000 | 32,000 | 4 | 40 |
| 2010-04-01 | 34,450 | 34,450 | 34,450 | 34,450 | 13 | 43.06 |
| 2010-03-31 | 33,050 | 34,450 | 32,100 | 34,000 | 8 | 42.50 |
| 2010-03-30 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 41.25 |
| 2010-03-29 | 32,350 | 32,350 | 32,350 | 32,350 | 1 | 40.44 |
| 2010-03-25 | 32,500 | 32,500 | 31,100 | 31,650 | 8 | 39.56 |
| 2010-03-24 | 32,500 | 32,500 | 32,500 | 32,500 | 2 | 40.63 |
| 2010-03-23 | 34,500 | 35,000 | 33,750 | 33,750 | 25 | 42.19 |
| 2010-03-19 | 32,500 | 33,550 | 32,500 | 33,550 | 6 | 41.94 |
| 2010-03-18 | 31,400 | 32,000 | 31,400 | 32,000 | 5 | 40 |
| 2010-03-17 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 38.75 |
| 2010-03-16 | 30,150 | 31,000 | 30,150 | 31,000 | 5 | 38.75 |
| 2010-03-15 | 31,050 | 31,050 | 30,350 | 30,350 | 6 | 37.94 |
| 2010-03-12 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 38.75 |
| 2010-03-11 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 38.75 |
| 2010-03-10 | 30,600 | 30,600 | 30,500 | 30,500 | 4 | 38.13 |
| 2010-03-08 | 32,000 | 32,000 | 32,000 | 32,000 | 3 | 40 |
| 2010-03-02 | 31,000 | 31,000 | 31,000 | 31,000 | 6 | 38.75 |
| 2010-03-01 | 34,000 | 34,000 | 30,300 | 31,000 | 18 | 38.75 |
| 2010-02-26 | 33,100 | 33,100 | 33,000 | 33,000 | 3 | 41.25 |
| 2010-02-25 | 32,800 | 33,050 | 32,800 | 33,050 | 22 | 41.31 |
| 2010-02-23 | 30,100 | 33,000 | 30,000 | 33,000 | 17 | 41.25 |
| 2010-02-22 | 33,000 | 33,000 | 33,000 | 33,000 | 23 | 41.25 |
| 2010-02-19 | 29,730 | 29,730 | 29,730 | 29,730 | 2 | 37.16 |
| 2010-02-18 | 29,100 | 29,500 | 29,100 | 29,500 | 3 | 36.88 |
| 2010-02-17 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 36.25 |
| 2010-02-15 | 31,500 | 31,500 | 28,600 | 28,700 | 4 | 35.88 |
| 2010-02-12 | 28,000 | 28,500 | 28,000 | 28,500 | 9 | 35.63 |
| 2010-02-10 | 29,000 | 29,100 | 28,010 | 28,010 | 5 | 35.01 |
| 2010-02-03 | 30,500 | 31,000 | 30,500 | 30,500 | 5 | 38.13 |
| 2010-02-02 | 31,500 | 31,500 | 30,500 | 30,500 | 12 | 38.13 |
| 2010-02-01 | 33,450 | 33,450 | 33,450 | 33,450 | 12 | 41.81 |
| 2010-01-29 | 32,500 | 33,000 | 32,500 | 33,000 | 11 | 41.25 |
| 2010-01-28 | 32,500 | 32,500 | 32,500 | 32,500 | 1 | 40.63 |
| 2010-01-27 | 31,050 | 31,050 | 31,050 | 31,050 | 1 | 38.81 |
| 2010-01-26 | 32,800 | 32,800 | 32,800 | 32,800 | 1 | 41 |
| 2010-01-21 | 32,800 | 32,800 | 32,800 | 32,800 | 25 | 41 |
| 2010-01-20 | 30,850 | 31,000 | 30,300 | 31,000 | 13 | 38.75 |
| 2010-01-19 | 29,500 | 30,600 | 29,500 | 30,600 | 4 | 38.25 |
| 2010-01-18 | 29,500 | 29,500 | 29,500 | 29,500 | 1 | 36.88 |
| 2010-01-15 | 29,950 | 29,950 | 29,950 | 29,950 | 1 | 37.44 |
| 2010-01-14 | 29,610 | 29,650 | 29,300 | 29,300 | 8 | 36.63 |
| 2010-01-13 | 29,610 | 29,610 | 29,610 | 29,610 | 1 | 37.01 |
| 2010-01-12 | 30,300 | 30,300 | 29,600 | 29,600 | 6 | 37 |
| 2010-01-07 | 28,300 | 31,000 | 28,300 | 31,000 | 6 | 38.75 |
| 2010-01-06 | 30,050 | 30,050 | 29,000 | 29,000 | 6 | 36.25 |
| 2010-01-05 | 29,000 | 29,000 | 29,000 | 29,000 | 2 | 36.25 |
| 2010-01-04 | 32,500 | 32,500 | 29,800 | 29,800 | 17 | 37.25 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-03-27]1株→2株 [2012-03-28]1株→200株
