4442 バルテス・ホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,800	1,904	1,785	1,851	319,300	617
2019-12-27	1,710	1,785	1,700	1,780	188,700	593.33
2019-12-26	1,700	1,714	1,663	1,683	84,800	561
2019-12-25	1,645	1,714	1,645	1,714	130,100	571.33
2019-12-24	1,627	1,638	1,619	1,635	26,200	545
2019-12-23	1,663	1,663	1,622	1,631	26,500	543.67
2019-12-20	1,646	1,680	1,635	1,663	46,100	554.33
2019-12-19	1,658	1,674	1,614	1,669	61,700	556.33
2019-12-18	1,650	1,688	1,645	1,682	103,500	560.67
2019-12-17	1,624	1,678	1,588	1,657	89,900	552.33
2019-12-16	1,595	1,615	1,575	1,611	43,200	537
2019-12-13	1,600	1,614	1,563	1,585	64,900	528.33
2019-12-12	1,550	1,620	1,546	1,614	98,000	538
2019-12-11	1,543	1,575	1,536	1,543	63,500	514.33
2019-12-10	1,535	1,561	1,531	1,537	55,800	512.33
2019-12-09	1,533	1,558	1,525	1,542	65,400	514
2019-12-06	1,529	1,553	1,502	1,516	162,000	505.33
2019-12-05	1,650	1,669	1,544	1,544	144,500	514.67
2019-12-04	1,635	1,661	1,627	1,638	74,200	546
2019-12-03	1,620	1,682	1,616	1,655	113,400	551.67
2019-12-02	1,597	1,675	1,589	1,650	272,200	550
2019-11-29	1,580	1,619	1,565	1,566	81,400	522
2019-11-28	1,555	1,640	1,546	1,580	267,600	526.67
2019-11-27	1,500	1,589	1,490	1,575	463,700	525
2019-11-26	1,462	1,496	1,462	1,477	80,000	492.33
2019-11-25	1,479	1,496	1,466	1,491	43,000	497
2019-11-22	1,500	1,513	1,488	1,500	44,100	500
2019-11-21	1,486	1,506	1,475	1,491	41,300	497
2019-11-20	1,466	1,530	1,460	1,516	141,800	505.33
2019-11-19	1,441	1,478	1,430	1,436	58,200	478.67
2019-11-18	1,440	1,473	1,432	1,447	41,800	482.33
2019-11-15	1,440	1,460	1,420	1,453	35,700	484.33
2019-11-14	1,474	1,474	1,442	1,447	40,400	482.33
2019-11-13	1,441	1,497	1,434	1,475	58,100	491.67
2019-11-12	1,431	1,468	1,430	1,447	171,300	482.33
2019-11-11	1,490	1,526	1,481	1,522	120,300	507.33
2019-11-08	1,487	1,511	1,435	1,467	88,600	489
2019-11-07	1,496	1,506	1,479	1,495	33,800	498.33
2019-11-06	1,509	1,517	1,473	1,488	50,000	496
2019-11-05	1,565	1,570	1,503	1,511	70,500	503.67
2019-11-01	1,564	1,590	1,536	1,562	45,000	520.67
2019-10-31	1,507	1,579	1,507	1,567	71,500	522.33
2019-10-30	1,518	1,525	1,490	1,507	33,300	502.33
2019-10-29	1,509	1,511	1,485	1,488	16,000	496
2019-10-28	1,496	1,514	1,495	1,497	12,600	499
2019-10-25	1,518	1,518	1,482	1,496	37,000	498.67
2019-10-24	1,530	1,530	1,497	1,501	27,800	500.33
2019-10-23	1,497	1,524	1,486	1,518	20,300	506
2019-10-21	1,470	1,536	1,470	1,497	46,900	499
2019-10-18	1,532	1,556	1,467	1,480	148,300	493.33
2019-10-17	1,572	1,597	1,539	1,542	61,900	514
2019-10-16	1,596	1,625	1,580	1,590	50,800	530
2019-10-15	1,600	1,620	1,584	1,597	47,000	532.33
2019-10-11	1,550	1,602	1,550	1,574	61,300	524.67
2019-10-10	1,585	1,600	1,542	1,543	35,900	514.33
2019-10-09	1,591	1,607	1,582	1,582	30,100	527.33
2019-10-08	1,601	1,626	1,571	1,610	37,000	536.67
2019-10-07	1,650	1,675	1,609	1,617	63,200	539
2019-10-04	1,620	1,647	1,588	1,641	111,200	547
2019-10-03	1,578	1,627	1,548	1,610	96,100	536.67
2019-10-02	1,570	1,602	1,570	1,575	42,700	525
2019-10-01	1,600	1,607	1,555	1,599	58,200	533
2019-09-30	1,546	1,600	1,545	1,598	88,500	532.67
2019-09-27	1,501	1,532	1,487	1,523	63,900	507.67
2019-09-26	1,529	1,530	1,485	1,499	53,900	499.67
2019-09-25	1,470	1,525	1,468	1,517	47,600	505.67
2019-09-24	1,485	1,498	1,467	1,481	55,800	493.67
2019-09-20	1,498	1,516	1,449	1,485	64,300	495
2019-09-19	1,537	1,563	1,491	1,510	63,100	503.33
2019-09-18	1,535	1,550	1,516	1,537	63,400	512.33
2019-09-17	1,453	1,517	1,430	1,510	70,400	503.33
2019-09-13	1,500	1,505	1,441	1,442	102,900	480.67
2019-09-12	1,561	1,572	1,500	1,500	90,700	500
2019-09-11	1,552	1,580	1,520	1,564	81,600	521.33
2019-09-10	1,665	1,671	1,550	1,556	236,900	518.67
2019-09-09	1,710	1,736	1,675	1,675	177,000	558.33
2019-09-06	1,668	1,730	1,668	1,687	159,300	562.33
2019-09-05	1,635	1,699	1,626	1,650	123,900	550
2019-09-04	1,566	1,645	1,560	1,624	64,200	541.33
2019-09-03	1,603	1,625	1,560	1,586	65,800	528.67
2019-09-02	1,661	1,689	1,603	1,603	94,400	534.33
2019-08-30	1,602	1,692	1,600	1,660	202,400	553.33
2019-08-29	1,571	1,620	1,540	1,587	95,000	529
2019-08-28	1,551	1,573	1,520	1,558	77,100	519.33
2019-08-27	1,572	1,645	1,546	1,560	219,500	520
2019-08-26	1,439	1,549	1,415	1,548	183,700	516
2019-08-23	1,489	1,499	1,437	1,468	132,400	489.33
2019-08-22	1,587	1,600	1,489	1,500	181,300	500
2019-08-21	1,635	1,635	1,531	1,565	223,000	521.67
2019-08-20	1,676	1,682	1,618	1,637	97,300	545.67
2019-08-19	1,698	1,729	1,626	1,653	140,600	551
2019-08-16	1,719	1,770	1,651	1,658	207,200	552.67
2019-08-15	1,600	1,744	1,581	1,719	385,600	573
2019-08-14	1,587	1,650	1,571	1,650	223,500	550
2019-08-13	1,610	1,667	1,540	1,615	619,600	538.33
2019-08-09	1,430	1,436	1,350	1,370	58,600	456.67
2019-08-08	1,382	1,431	1,382	1,430	38,900	476.67
2019-08-07	1,356	1,390	1,330	1,375	23,900	458.33
2019-08-06	1,290	1,370	1,271	1,355	36,600	451.67
2019-08-05	1,410	1,410	1,320	1,350	44,900	450
2019-08-02	1,408	1,422	1,383	1,410	59,200	470
2019-08-01	1,431	1,494	1,410	1,438	32,700	479.33
2019-07-31	1,450	1,461	1,405	1,461	58,600	487
2019-07-30	1,488	1,499	1,451	1,463	47,100	487.67
2019-07-29	1,514	1,516	1,490	1,505	28,100	501.67
2019-07-26	1,507	1,516	1,476	1,484	50,700	494.67
2019-07-25	1,557	1,560	1,515	1,517	47,800	505.67
2019-07-24	1,487	1,577	1,487	1,557	87,600	519
2019-07-23	1,476	1,508	1,438	1,487	60,700	495.67
2019-07-22	1,508	1,542	1,450	1,471	93,300	490.33
2019-07-19	1,588	1,618	1,508	1,524	115,000	508
2019-07-18	1,641	1,649	1,568	1,568	163,700	522.67
2019-07-17	1,700	1,725	1,642	1,679	190,300	559.67
2019-07-16	1,615	1,684	1,615	1,678	121,500	559.33
2019-07-12	1,676	1,676	1,568	1,615	259,400	538.33
2019-07-11	1,623	1,719	1,622	1,691	711,200	563.67
2019-07-10	1,477	1,602	1,433	1,583	357,800	527.67
2019-07-09	1,531	1,564	1,486	1,486	130,800	495.33
2019-07-08	1,478	1,536	1,455	1,536	114,700	512
2019-07-05	1,465	1,555	1,465	1,486	270,200	495.33
2019-07-04	1,374	1,481	1,373	1,477	180,700	492.33
2019-07-03	1,418	1,423	1,363	1,373	64,100	457.67
2019-07-02	1,411	1,430	1,396	1,411	68,700	470.33
2019-07-01	1,462	1,464	1,412	1,425	79,600	475
2019-06-28	1,432	1,464	1,387	1,441	105,800	480.33
2019-06-27	1,548	1,550	1,453	1,453	202,200	484.33
2019-06-26	1,365	1,517	1,332	1,517	405,200	505.67
2019-06-25	1,366	1,589	1,350	1,402	1,062,200	467.33
2019-06-24	1,381	1,400	1,294	1,345	322,400	448.33
2019-06-21	1,519	1,522	1,428	1,429	181,900	476.33
2019-06-20	1,563	1,594	1,507	1,515	222,900	505
2019-06-19	1,695	1,710	1,548	1,562	270,200	520.67
2019-06-18	1,727	1,765	1,663	1,663	348,000	554.33
2019-06-17	1,793	1,828	1,775	1,807	152,100	602.33
2019-06-14	1,768	1,838	1,756	1,760	237,800	586.67
2019-06-13	1,860	1,912	1,760	1,830	548,900	610
2019-06-12	1,676	1,877	1,671	1,870	886,200	623.33
2019-06-11	1,770	1,773	1,681	1,697	284,600	565.67
2019-06-10	1,810	1,835	1,751	1,754	310,600	584.67
2019-06-07	1,930	1,941	1,748	1,770	724,200	590
2019-06-06	1,960	2,039	1,880	1,896	1,158,700	632
2019-06-05	1,931	2,039	1,860	1,880	1,782,800	626.67
2019-06-04	2,170	2,250	1,945	1,960	3,710,100	653.33
2019-06-03	1,970	2,217	1,933	2,079	7,667,200	693
2019-05-31	1,820	2,093	1,650	1,890	3,214,600	630
2019-05-30	-	-	-	-	-	-

分割・併合履歴： [2023-09-28]1株→3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