3981 (株)ビーグリーの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,784	1,791	1,774	1,778	34,500	1,778
2017-12-28	1,818	1,830	1,767	1,769	98,800	1,769
2017-12-27	1,755	1,820	1,755	1,814	91,000	1,814
2017-12-26	1,760	1,781	1,758	1,759	88,100	1,759
2017-12-25	1,789	1,789	1,756	1,762	107,400	1,762
2017-12-22	1,765	1,792	1,755	1,771	81,600	1,771
2017-12-21	1,763	1,775	1,746	1,768	74,500	1,768
2017-12-20	1,783	1,790	1,768	1,768	51,100	1,768
2017-12-19	1,818	1,822	1,779	1,783	88,300	1,783
2017-12-18	1,821	1,825	1,790	1,814	88,300	1,814
2017-12-15	1,830	1,846	1,775	1,799	99,600	1,799
2017-12-14	1,789	1,812	1,771	1,801	58,900	1,801
2017-12-13	1,800	1,803	1,767	1,775	54,900	1,775
2017-12-12	1,803	1,834	1,792	1,804	88,900	1,804
2017-12-11	1,772	1,840	1,760	1,833	174,600	1,833
2017-12-08	1,765	1,765	1,741	1,748	59,500	1,748
2017-12-07	1,740	1,766	1,722	1,740	60,400	1,740
2017-12-06	1,737	1,764	1,702	1,720	161,600	1,720
2017-12-05	1,777	1,791	1,740	1,750	97,400	1,750
2017-12-04	1,788	1,819	1,777	1,777	83,000	1,777
2017-12-01	1,771	1,795	1,770	1,778	85,500	1,778
2017-11-30	1,786	1,800	1,761	1,776	152,000	1,776
2017-11-29	1,821	1,839	1,792	1,792	192,000	1,792
2017-11-28	1,894	1,906	1,818	1,825	196,800	1,825
2017-11-27	1,870	1,908	1,862	1,888	180,000	1,888
2017-11-24	1,830	1,857	1,828	1,853	95,500	1,853
2017-11-22	1,852	1,881	1,827	1,842	92,800	1,842
2017-11-21	1,900	1,923	1,843	1,850	207,700	1,850
2017-11-20	1,890	1,931	1,860	1,900	129,800	1,900
2017-11-17	1,890	1,937	1,840	1,899	239,500	1,899
2017-11-16	1,800	1,908	1,795	1,885	435,800	1,885
2017-11-15	1,800	1,830	1,753	1,795	673,200	1,795
2017-11-13	1,849	1,849	1,765	1,779	278,100	1,779
2017-11-10	1,805	1,875	1,798	1,858	278,700	1,858
2017-11-09	1,774	1,837	1,747	1,786	370,000	1,786
2017-11-08	1,780	1,780	1,742	1,743	99,600	1,743
2017-11-07	1,800	1,814	1,770	1,780	187,900	1,780
2017-11-06	1,756	1,797	1,745	1,790	294,700	1,790
2017-11-02	1,698	1,740	1,688	1,717	93,000	1,717
2017-11-01	1,696	1,710	1,682	1,688	54,600	1,688
2017-10-31	1,707	1,710	1,677	1,702	52,100	1,702
2017-10-30	1,668	1,701	1,668	1,697	71,200	1,697
2017-10-27	1,667	1,680	1,662	1,668	36,900	1,668
2017-10-26	1,677	1,687	1,660	1,666	34,200	1,666
2017-10-25	1,684	1,712	1,665	1,677	68,900	1,677
2017-10-24	1,649	1,680	1,647	1,680	60,500	1,680
2017-10-23	1,680	1,694	1,646	1,646	76,800	1,646
2017-10-20	1,640	1,677	1,640	1,668	68,100	1,668
2017-10-19	1,649	1,666	1,635	1,637	73,400	1,637
2017-10-18	1,675	1,680	1,645	1,649	103,500	1,649
2017-10-17	1,688	1,708	1,676	1,676	44,200	1,676
2017-10-16	1,700	1,700	1,671	1,686	80,800	1,686
2017-10-13	1,717	1,728	1,691	1,698	69,600	1,698
2017-10-12	1,697	1,732	1,693	1,732	61,000	1,732
2017-10-11	1,693	1,705	1,675	1,694	65,100	1,694
2017-10-10	1,710	1,711	1,681	1,694	71,700	1,694
2017-10-06	1,703	1,715	1,691	1,710	83,300	1,710
2017-10-05	1,748	1,753	1,704	1,704	68,300	1,704
2017-10-04	1,781	1,793	1,727	1,727	118,000	1,727
2017-10-03	1,762	1,785	1,721	1,780	100,100	1,780
2017-10-02	1,731	1,770	1,724	1,765	66,300	1,765
2017-09-29	1,741	1,762	1,718	1,718	72,000	1,718
2017-09-28	1,742	1,760	1,725	1,757	73,000	1,757
2017-09-27	1,690	1,742	1,684	1,730	118,800	1,730
2017-09-26	1,723	1,724	1,675	1,696	174,800	1,696
2017-09-25	1,734	1,764	1,726	1,728	79,900	1,728
2017-09-22	1,756	1,775	1,713	1,724	100,400	1,724
2017-09-21	1,776	1,797	1,756	1,762	110,200	1,762
2017-09-20	1,820	1,820	1,764	1,771	117,100	1,771
2017-09-19	1,772	1,805	1,757	1,792	144,300	1,792
2017-09-15	1,722	1,761	1,712	1,747	96,100	1,747
2017-09-14	1,765	1,767	1,710	1,732	82,100	1,732
2017-09-13	1,800	1,800	1,754	1,755	78,800	1,755
2017-09-12	1,819	1,820	1,745	1,774	179,700	1,774
2017-09-11	1,770	1,807	1,765	1,807	140,900	1,807
2017-09-08	1,681	1,739	1,681	1,707	171,600	1,707
2017-09-07	1,684	1,705	1,633	1,658	129,900	1,658
2017-09-06	1,623	1,676	1,611	1,663	180,800	1,663
2017-09-05	1,787	1,790	1,652	1,663	357,200	1,663
2017-09-04	1,795	1,799	1,736	1,750	164,100	1,750
2017-09-01	1,830	1,870	1,813	1,815	161,900	1,815
2017-08-31	1,825	1,829	1,790	1,809	139,900	1,809
2017-08-30	1,845	1,845	1,802	1,813	94,000	1,813
2017-08-29	1,798	1,845	1,792	1,825	285,600	1,825
2017-08-28	1,754	1,830	1,743	1,830	299,200	1,830
2017-08-25	1,751	1,758	1,730	1,740	102,800	1,740
2017-08-24	1,735	1,754	1,710	1,739	160,800	1,739
2017-08-23	1,771	1,774	1,738	1,748	139,900	1,748
2017-08-22	1,763	1,777	1,748	1,755	185,500	1,755
2017-08-21	1,757	1,795	1,732	1,747	300,900	1,747
2017-08-18	1,797	1,805	1,710	1,743	671,400	1,743
2017-08-17	1,865	1,866	1,827	1,841	220,200	1,841
2017-08-16	1,825	1,856	1,823	1,851	320,000	1,851
2017-08-15	1,910	1,930	1,816	1,816	758,300	1,816
2017-08-14	2,087	2,120	2,004	2,100	143,000	2,100
2017-08-10	2,150	2,158	2,110	2,111	61,800	2,111
2017-08-09	2,171	2,177	2,102	2,161	62,700	2,161
2017-08-08	2,175	2,185	2,150	2,179	74,100	2,179
2017-08-07	2,139	2,175	2,112	2,160	87,500	2,160
2017-08-04	2,081	2,125	2,081	2,108	49,000	2,108
2017-08-03	2,135	2,141	2,066	2,072	67,300	2,072
2017-08-02	2,112	2,138	2,107	2,130	43,000	2,130
2017-08-01	2,182	2,194	2,076	2,094	192,800	2,094
2017-07-31	2,170	2,203	2,158	2,182	69,300	2,182
2017-07-28	2,246	2,268	2,174	2,175	160,900	2,175
2017-07-27	2,250	2,267	2,233	2,259	222,900	2,259
2017-07-26	2,242	2,253	2,185	2,230	148,400	2,230
2017-07-25	2,134	2,243	2,130	2,232	287,600	2,232
2017-07-24	2,120	2,145	2,120	2,134	44,800	2,134
2017-07-21	2,122	2,145	2,108	2,136	51,600	2,136
2017-07-20	2,147	2,152	2,125	2,145	47,000	2,145
2017-07-19	2,125	2,158	2,104	2,145	68,100	2,145
2017-07-18	2,169	2,173	2,093	2,102	74,200	2,102
2017-07-14	2,149	2,194	2,125	2,150	125,100	2,150
2017-07-13	2,090	2,140	2,090	2,133	65,500	2,133
2017-07-12	2,120	2,126	2,091	2,091	188,300	2,091
2017-07-11	2,170	2,175	2,122	2,130	74,700	2,130
2017-07-10	2,120	2,178	2,100	2,170	126,300	2,170
2017-07-07	2,064	2,115	2,041	2,080	116,400	2,080
2017-07-06	2,015	2,092	2,011	2,071	103,100	2,071
2017-07-05	1,991	2,040	1,982	2,018	105,400	2,018
2017-07-04	2,055	2,065	2,005	2,008	106,200	2,008
2017-07-03	2,093	2,103	2,050	2,057	62,200	2,057
2017-06-30	2,043	2,087	2,024	2,087	100,400	2,087
2017-06-29	2,114	2,115	2,069	2,071	81,300	2,071
2017-06-28	2,201	2,209	2,072	2,075	197,400	2,075
2017-06-27	2,130	2,192	2,115	2,168	146,900	2,168
2017-06-26	2,086	2,122	2,086	2,119	102,400	2,119
2017-06-23	2,200	2,200	2,045	2,081	378,600	2,081
2017-06-22	2,120	2,174	2,103	2,174	155,900	2,174
2017-06-21	2,080	2,127	2,040	2,107	183,600	2,107
2017-06-20	2,116	2,131	2,073	2,092	200,100	2,092
2017-06-19	2,098	2,166	2,092	2,119	193,200	2,119
2017-06-16	2,155	2,190	2,106	2,110	182,600	2,110
2017-06-15	2,197	2,225	2,135	2,164	147,200	2,164
2017-06-14	2,135	2,239	2,102	2,198	248,800	2,198
2017-06-13	2,153	2,175	2,094	2,116	301,800	2,116
2017-06-12	2,281	2,281	2,182	2,193	360,600	2,193
2017-06-09	2,300	2,336	2,285	2,302	138,600	2,302
2017-06-08	2,340	2,378	2,281	2,281	229,500	2,281
2017-06-07	2,300	2,353	2,280	2,349	220,500	2,349
2017-06-06	2,250	2,340	2,175	2,320	561,200	2,320
2017-06-05	2,254	2,303	2,223	2,238	240,000	2,238
2017-06-02	2,386	2,394	2,260	2,262	519,900	2,262
2017-06-01	2,385	2,425	2,340	2,366	354,300	2,366
2017-05-31	2,469	2,487	2,358	2,381	597,200	2,381
2017-05-30	2,500	2,509	2,372	2,438	1,081,500	2,438
2017-05-29	2,330	2,480	2,300	2,480	1,070,800	2,480
2017-05-26	2,282	2,363	2,265	2,290	451,800	2,290
2017-05-25	2,291	2,330	2,258	2,282	342,200	2,282
2017-05-24	2,410	2,434	2,276	2,317	712,100	2,317
2017-05-23	2,430	2,447	2,366	2,375	896,600	2,375
2017-05-22	2,315	2,424	2,291	2,424	1,011,900	2,424
2017-05-19	2,348	2,388	2,250	2,280	917,700	2,280
2017-05-18	2,250	2,339	2,222	2,315	1,276,800	2,315
2017-05-17	2,171	2,349	2,131	2,325	995,000	2,325
2017-05-16	2,200	2,330	2,163	2,170	2,888,200	2,170
2017-05-15	1,985	2,078	1,950	2,012	385,000	2,012
2017-05-12	1,966	2,014	1,926	1,990	262,100	1,990
2017-05-11	2,100	2,100	1,989	1,993	404,400	1,993
2017-05-10	2,140	2,147	2,006	2,044	586,700	2,044
2017-05-09	2,040	2,160	2,019	2,112	1,033,600	2,112
2017-05-08	1,918	2,010	1,900	2,010	549,600	2,010
2017-05-02	1,898	1,917	1,873	1,880	166,000	1,880
2017-05-01	1,873	1,910	1,852	1,888	155,000	1,888
2017-04-28	1,912	1,921	1,854	1,873	295,700	1,873
2017-04-27	1,975	2,020	1,904	1,916	525,500	1,916
2017-04-26	1,885	1,949	1,851	1,949	367,400	1,949
2017-04-25	1,890	1,914	1,851	1,863	199,200	1,863
2017-04-24	1,915	1,970	1,863	1,870	364,200	1,870
2017-04-21	1,890	1,956	1,802	1,897	771,000	1,897
2017-04-20	1,990	2,040	1,865	1,865	989,500	1,865
2017-04-19	1,820	1,985	1,815	1,950	697,400	1,950
2017-04-18	1,791	1,870	1,756	1,858	610,900	1,858
2017-04-17	1,730	1,775	1,666	1,743	473,300	1,743
2017-04-14	1,788	1,830	1,696	1,717	448,600	1,717
2017-04-13	1,770	1,833	1,732	1,819	346,200	1,819
2017-04-12	1,883	1,920	1,776	1,776	682,600	1,776
2017-04-11	1,892	2,031	1,861	1,958	710,000	1,958
2017-04-10	1,966	1,984	1,862	1,906	460,300	1,906
2017-04-07	2,030	2,056	1,894	1,951	681,300	1,951
2017-04-06	2,058	2,060	1,951	1,998	633,500	1,998
2017-04-05	2,100	2,143	2,011	2,100	747,100	2,100
2017-04-04	2,338	2,352	2,013	2,117	1,727,600	2,117
2017-04-03	2,416	2,470	2,292	2,305	965,100	2,305
2017-03-31	2,348	2,475	2,310	2,350	1,660,500	2,350
2017-03-30	2,325	2,422	2,256	2,298	679,000	2,298
2017-03-29	2,331	2,350	2,210	2,350	826,700	2,350
2017-03-28	2,420	2,460	2,301	2,328	1,806,900	2,328
2017-03-27	2,296	2,545	2,251	2,410	5,672,400	2,410
2017-03-24	2,348	2,379	2,235	2,291	1,605,500	2,291
2017-03-23	2,400	2,487	2,301	2,317	4,148,000	2,317
2017-03-22	2,120	2,500	2,103	2,500	5,810,200	2,500
2017-03-21	2,262	2,292	2,100	2,100	4,011,900	2,100
2017-03-17	1,881	2,139	1,860	2,078	9,640,600	2,078

分割・併合履歴：なし

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

3981 (株)ビーグリー の時系列データ [2017年度]

3981 (株)ビーグリーの時系列データ [2017年度]