2173 (株)博展の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	331	333	315	333	15,100	83.25
2012-12-27	315	326	314	326	8,400	81.50
2012-12-26	308	310	307	310	3,000	77.50
2012-12-25	313	314	304	306	19,000	76.50
2012-12-21	305	314	304	314	23,100	78.50
2012-12-20	302	306	299	305	5,700	76.25
2012-12-19	308	308	303	304	7,500	76
2012-12-18	310	310	307	309	3,300	77.25
2012-12-17	312	312	305	311	3,700	77.75
2012-12-14	314	314	304	310	2,300	77.50
2012-12-13	305	310	305	309	1,000	77.25
2012-12-12	307	307	302	307	4,300	76.75
2012-12-11	319	319	304	310	16,700	77.50
2012-12-10	312	319	308	313	13,200	78.25
2012-12-07	303	308	300	306	4,100	76.50
2012-12-06	300	309	300	309	1,800	77.25
2012-12-05	296	305	296	305	2,700	76.25
2012-12-04	300	300	293	300	4,500	75
2012-12-03	302	310	298	301	16,800	75.25
2012-11-30	299	299	297	297	3,300	74.25
2012-11-29	297	300	296	297	3,900	74.25
2012-11-28	293	299	291	299	9,900	74.75
2012-11-27	291	294	290	291	4,300	72.75
2012-11-26	295	295	293	294	4,300	73.50
2012-11-22	298	298	293	295	4,500	73.75
2012-11-21	294	298	293	298	10,500	74.50
2012-11-20	292	309	285	299	54,400	74.75
2012-11-19	280	294	280	288	9,800	72
2012-11-16	282	282	279	280	1,200	70
2012-11-15	280	282	277	281	3,000	70.25
2012-11-14	270	273	270	272	800	68
2012-11-13	274	274	265	268	8,300	67
2012-11-12	278	278	272	275	6,300	68.75
2012-11-09	286	287	279	284	13,500	71
2012-11-08	288	292	288	292	700	73
2012-11-07	295	295	294	294	900	73.50
2012-11-06	290	300	290	296	13,200	74
2012-11-05	294	294	290	292	4,800	73
2012-11-02	295	296	294	294	1,400	73.50
2012-11-01	297	308	284	294	36,000	73.50
2012-10-31	290	305	286	303	6,300	75.75
2012-10-30	288	290	288	290	1,100	72.50
2012-10-29	295	295	287	290	9,400	72.50
2012-10-26	295	295	288	295	5,700	73.75
2012-10-25	294	295	290	290	3,300	72.50
2012-10-24	290	290	287	289	700	72.25
2012-10-23	292	293	286	290	7,400	72.50
2012-10-22	298	298	290	294	6,300	73.50
2012-10-19	299	299	294	295	6,400	73.75
2012-10-18	300	300	295	295	6,400	73.75
2012-10-17	297	303	295	298	5,800	74.50
2012-10-16	295	296	287	296	12,000	74
2012-10-15	325	333	295	297	107,700	74.25
2012-10-12	320	327	319	325	3,200	81.25
2012-10-11	321	323	317	320	900	80
2012-10-10	325	325	318	321	7,200	80.25
2012-10-09	335	335	322	326	13,300	81.50
2012-10-05	335	340	334	340	3,500	85
2012-10-04	348	348	338	345	20,500	86.25
2012-10-03	350	359	345	353	7,600	88.25
2012-10-02	350	350	345	350	6,600	87.50
2012-10-01	339	345	339	344	5,300	86
2012-09-28	334	343	333	339	4,400	84.75
2012-09-27	334	336	330	332	4,000	83
2012-09-26	333	340	333	340	3,100	85
2012-09-25	341	341	331	332	9,100	83
2012-09-24	346	346	341	341	3,800	85.25
2012-09-21	352	352	345	345	2,900	86.25
2012-09-20	360	361	347	347	8,600	86.75
2012-09-19	349	361	347	360	4,800	90
2012-09-18	359	359	345	354	4,000	88.50
2012-09-14	340	370	340	356	38,500	89
2012-09-13	339	345	330	336	14,600	84
2012-09-12	329	357	327	347	21,900	86.75
2012-09-11	326	330	326	327	2,200	81.75
2012-09-10	326	335	325	334	5,800	83.50
2012-09-07	319	327	312	327	6,400	81.75
2012-09-06	322	322	314	319	1,500	79.75
2012-09-05	327	334	310	324	21,400	81
2012-09-04	351	359	327	327	15,700	81.75
2012-09-03	327	362	327	341	64,000	85.25
2012-08-31	316	330	315	321	20,500	80.25
2012-08-30	318	335	315	316	17,300	79
2012-08-29	312	320	312	316	5,000	79
2012-08-28	314	314	309	314	4,100	78.50
2012-08-27	306	310	302	310	9,100	77.50
2012-08-24	306	311	306	307	3,200	76.75
2012-08-23	308	315	306	312	4,700	78
2012-08-22	311	314	308	309	5,400	77.25
2012-08-21	311	311	308	310	5,700	77.50
2012-08-20	309	325	308	310	13,800	77.50
2012-08-17	309	328	304	312	10,600	78
2012-08-16	299	308	299	308	5,600	77
2012-08-15	299	299	294	296	2,200	74
2012-08-14	294	299	293	294	3,200	73.50
2012-08-13	293	298	293	295	1,800	73.75
2012-08-10	294	302	294	297	2,200	74.25
2012-08-09	295	300	290	297	3,200	74.25
2012-08-08	293	299	291	299	4,800	74.75
2012-08-07	300	300	291	297	7,900	74.25
2012-08-06	312	312	285	300	29,100	75
2012-08-03	267	353	267	296	240,200	74
2012-08-02	271	275	267	273	1,400	68.25
2012-08-01	274	274	271	271	2,300	67.75
2012-07-31	277	279	271	277	1,900	69.25
2012-07-30	282	282	272	274	1,700	68.50
2012-07-27	277	278	270	278	4,800	69.50
2012-07-26	266	270	265	270	1,600	67.50
2012-07-25	266	266	250	262	4,100	65.50
2012-07-24	274	280	268	270	14,100	67.50
2012-07-23	292	293	288	288	20,700	72
2012-07-20	296	301	292	297	13,000	74.25
2012-07-19	305	308	290	292	54,100	73
2012-07-18	302	379	302	305	336,100	76.25
2012-07-17	300	301	294	299	9,200	74.75
2012-07-13	294	299	294	299	800	74.75
2012-07-12	293	300	293	299	4,400	74.75
2012-07-11	292	293	292	293	1,600	73.25
2012-07-10	299	299	290	291	4,600	72.75
2012-07-09	300	302	292	300	1,900	75
2012-07-06	301	301	296	299	4,000	74.75
2012-07-05	297	303	293	302	8,100	75.50
2012-07-04	300	301	295	295	9,200	73.75
2012-07-03	295	305	295	300	5,600	75
2012-07-02	304	304	292	299	7,500	74.75
2012-06-29	294	304	291	300	9,100	75
2012-06-28	306	309	285	293	20,600	73.25
2012-06-27	308	312	300	307	14,400	76.75
2012-06-26	313	313	304	307	22,800	76.75
2012-06-25	360	360	309	319	55,000	79.75
2012-06-22	372	410	343	354	254,200	88.50
2012-06-21	263	332	258	332	292,400	83
2012-06-20	253	262	252	252	3,300	63
2012-06-19	257	257	250	252	3,000	63
2012-06-18	253	261	250	251	6,300	62.75
2012-06-15	250	250	241	250	5,000	62.50
2012-06-14	250	251	247	247	5,500	61.75
2012-06-13	252	253	249	253	5,800	63.25
2012-06-12	256	256	248	252	8,400	63
2012-06-11	254	261	250	251	7,100	62.75
2012-06-08	268	277	245	254	20,300	63.50
2012-06-07	258	288	255	269	34,700	67.25
2012-06-06	239	252	239	252	11,600	63
2012-06-05	224	239	224	233	10,200	58.25
2012-06-04	242	242	221	235	8,400	58.75
2012-06-01	250	259	246	250	7,500	62.50
2012-05-31	247	253	245	246	8,100	61.50
2012-05-30	260	265	248	258	13,100	64.50
2012-05-29	265	266	243	256	23,700	64
2012-05-28	285	285	266	276	9,800	69
2012-05-25	287	310	283	288	24,600	72
2012-05-24	283	300	265	279	27,100	69.75
2012-05-23	308	309	294	295	3,800	73.75
2012-05-22	306	319	297	315	9,300	78.75
2012-05-21	310	310	304	304	6,500	76
2012-05-18	322	322	300	304	10,500	76
2012-05-17	330	330	310	312	9,700	78
2012-05-16	345	359	315	317	29,200	79.25
2012-05-15	334	334	307	321	37,300	80.25
2012-05-14	386	394	330	335	109,100	83.75
2012-05-11	446	449	380	380	196,300	95
2012-05-10	500	549	421	430	888,800	107.50
2012-05-09	390	469	388	469	431,200	117.25
2012-05-08	375	390	373	389	6,500	97.25
2012-05-07	390	390	375	383	7,400	95.75
2012-05-02	386	390	371	390	13,000	97.50
2012-05-01	395	395	373	378	12,700	94.50
2012-04-27	386	407	384	391	14,900	97.75
2012-04-26	389	396	386	391	3,500	97.75
2012-04-25	390	394	388	389	1,400	97.25
2012-04-24	394	394	383	390	5,900	97.50
2012-04-23	398	398	390	394	2,000	98.50
2012-04-20	390	393	385	393	6,300	98.25
2012-04-19	403	403	389	391	6,200	97.75
2012-04-18	392	409	385	402	10,900	100.50
2012-04-17	378	398	374	384	6,300	96
2012-04-16	380	401	380	392	18,200	98
2012-04-13	383	383	381	381	2,800	95.25
2012-04-12	387	388	381	384	6,300	96
2012-04-11	384	384	377	384	9,200	96
2012-04-10	385	408	384	393	9,500	98.25
2012-04-09	385	395	383	386	3,100	96.50
2012-04-06	391	397	390	390	7,100	97.50
2012-04-05	389	393	383	388	7,900	97
2012-04-04	390	404	389	402	10,200	100.50
2012-04-03	410	410	386	405	18,600	101.25
2012-04-02	424	424	397	420	24,200	105
2012-03-30	440	442	415	430	40,000	107.50
2012-03-29	399	434	385	426	52,200	106.50
2012-03-28	370	395	370	381	9,300	95.25
2012-03-27	78,400	79,400	77,400	78,500	150	98.13
2012-03-26	82,900	83,900	78,300	78,300	168	97.88
2012-03-23	84,500	84,500	82,000	82,100	66	102.63
2012-03-22	82,700	85,400	82,700	84,100	79	105.13
2012-03-21	85,000	85,000	82,000	83,700	278	104.63
2012-03-19	87,900	89,600	86,700	87,000	99	108.75
2012-03-16	88,500	90,500	86,000	90,500	287	113.13
2012-03-15	92,200	95,000	89,600	90,500	284	113.13
2012-03-14	91,900	95,000	90,800	93,400	444	116.75
2012-03-13	90,400	93,700	88,800	90,400	311	113
2012-03-12	88,300	90,000	88,100	88,800	250	111
2012-03-09	90,100	94,700	88,100	92,700	198	115.88
2012-03-08	88,000	92,500	87,700	90,100	357	112.63
2012-03-07	92,000	93,000	88,500	90,900	716	113.63
2012-03-06	96,100	107,200	93,300	96,000	2,059	120
2012-03-05	94,800	95,900	92,100	93,100	487	116.38
2012-03-02	96,000	102,100	93,500	97,700	505	122.13
2012-03-01	100,800	101,700	96,000	97,000	469	121.25
2012-02-29	105,900	106,000	100,700	100,800	483	126
2012-02-28	108,000	112,600	104,800	107,000	622	133.75
2012-02-27	116,300	117,000	104,000	108,700	1,119	135.88
2012-02-24	122,400	128,200	115,100	117,500	1,084	146.88
2012-02-23	135,000	138,600	122,100	122,500	1,245	153.13
2012-02-22	122,600	143,000	120,300	132,100	2,501	165.13
2012-02-21	113,100	128,600	100,200	128,600	1,659	160.75
2012-02-20	128,000	138,100	115,200	116,000	2,970	145
2012-02-17	103,300	110,800	98,500	110,800	1,283	138.50
2012-02-16	79,400	95,800	78,000	95,800	965	119.75
2012-02-15	80,100	82,800	77,000	80,800	590	101
2012-02-14	94,500	94,500	83,500	84,600	1,630	105.75
2012-02-13	69,000	79,500	69,000	79,500	166	99.38
2012-02-10	72,000	73,500	67,200	69,500	441	86.88
2012-02-09	84,000	87,000	72,500	75,200	1,384	94
2012-02-08	66,000	72,000	63,000	72,000	499	90
2012-02-07	60,000	62,000	60,000	62,000	204	77.50
2012-02-06	45,000	52,000	43,500	52,000	39	65
2012-02-03	45,000	45,000	45,000	45,000	5	56.25
2012-02-02	42,500	44,950	42,500	44,950	3	56.19
2012-02-01	42,500	42,500	42,500	42,500	27	53.13
2012-01-31	41,300	41,700	41,000	41,700	5	52.13
2012-01-30	40,500	41,200	40,500	41,200	11	51.50
2012-01-27	39,800	40,800	39,800	40,050	6	50.06
2012-01-26	40,250	41,200	40,250	41,200	5	51.50
2012-01-25	40,300	40,300	40,300	40,300	1	50.38
2012-01-24	41,050	41,100	41,000	41,000	3	51.25
2012-01-23	41,450	42,950	41,000	41,000	15	51.25
2012-01-20	42,450	42,500	42,000	42,500	11	53.13
2012-01-19	42,450	42,450	42,450	42,450	3	53.06
2012-01-18	40,950	42,500	40,950	42,500	13	53.13
2012-01-17	40,300	41,000	40,000	41,000	7	51.25
2012-01-16	40,000	40,000	40,000	40,000	1	50
2012-01-13	38,800	40,400	38,800	40,400	6	50.50
2012-01-12	38,650	38,650	38,650	38,650	3	48.31
2012-01-11	40,000	40,050	40,000	40,050	7	50.06
2012-01-10	42,200	42,200	42,200	42,200	3	52.75
2012-01-05	41,500	41,500	41,500	41,500	1	51.88
2012-01-04	40,550	41,500	40,550	41,500	30	51.88

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

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

2173 (株)博展 の時系列データ [2012年度]

2173 (株)博展の時系列データ [2012年度]