7804 (株)ビーアンドピーの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	-	-	-	1,089	-	1,089
2020-12-29	1,051	1,092	1,051	1,089	1,800	1,089
2020-12-28	1,099	1,099	1,056	1,056	6,600	1,056
2020-12-25	1,067	1,100	1,052	1,090	4,500	1,090
2020-12-24	1,071	1,115	1,060	1,115	5,400	1,115
2020-12-23	1,080	1,115	1,055	1,080	13,100	1,080
2020-12-22	1,132	1,132	1,110	1,110	1,900	1,110
2020-12-21	1,160	1,170	1,136	1,150	2,400	1,150
2020-12-18	1,137	1,140	1,137	1,140	600	1,140
2020-12-17	1,146	1,177	1,146	1,150	600	1,150
2020-12-16	1,174	1,174	1,140	1,140	2,500	1,140
2020-12-15	1,190	1,190	1,172	1,174	1,400	1,174
2020-12-14	1,164	1,200	1,164	1,171	2,000	1,171
2020-12-11	1,228	1,228	1,170	1,171	2,300	1,171
2020-12-10	1,245	1,245	1,180	1,210	8,600	1,210
2020-12-09	1,150	1,246	1,140	1,246	5,000	1,246
2020-12-08	1,158	1,158	1,120	1,150	5,200	1,150
2020-12-07	1,184	1,184	1,131	1,131	8,000	1,131
2020-12-04	1,225	1,225	1,188	1,188	1,400	1,188
2020-12-03	1,178	1,224	1,140	1,224	2,900	1,224
2020-12-02	1,249	1,249	1,183	1,208	3,700	1,208
2020-12-01	1,240	1,249	1,175	1,249	1,500	1,249
2020-11-30	1,285	1,285	1,285	1,285	100	1,285
2020-11-27	1,249	1,329	1,240	1,285	12,100	1,285
2020-11-26	1,140	1,200	1,115	1,200	8,100	1,200
2020-11-25	1,163	1,163	1,110	1,110	2,600	1,110
2020-11-24	1,119	1,133	1,119	1,133	300	1,133
2020-11-20	1,118	1,119	1,118	1,119	200	1,119
2020-11-19	1,125	1,125	1,118	1,118	1,900	1,118
2020-11-18	1,130	1,147	1,125	1,125	1,300	1,125
2020-11-17	1,119	1,130	1,119	1,130	900	1,130
2020-11-16	1,170	1,170	1,120	1,120	2,100	1,120
2020-11-13	1,160	1,173	1,150	1,150	1,200	1,150
2020-11-12	1,200	1,200	1,161	1,161	1,900	1,161
2020-11-11	1,170	1,200	1,170	1,200	1,200	1,200
2020-11-10	1,141	1,182	1,141	1,180	3,200	1,180
2020-11-09	1,143	1,157	1,143	1,157	800	1,157
2020-11-06	1,140	1,156	1,133	1,156	900	1,156
2020-11-05	1,163	1,165	1,130	1,140	4,300	1,140
2020-11-04	1,133	1,133	1,132	1,133	300	1,133
2020-11-02	1,175	1,179	1,130	1,130	1,500	1,130
2020-10-30	1,143	1,143	1,110	1,115	1,900	1,115
2020-10-29	1,121	1,179	1,072	1,143	3,900	1,143
2020-10-28	1,180	1,191	1,180	1,190	700	1,190
2020-10-27	1,136	1,182	1,136	1,150	3,200	1,150
2020-10-26	1,193	1,194	1,120	1,136	3,900	1,136
2020-10-23	1,200	1,207	1,158	1,207	1,900	1,207
2020-10-22	1,191	1,230	1,191	1,230	700	1,230
2020-10-21	1,181	1,220	1,181	1,220	1,400	1,220
2020-10-20	1,211	1,217	1,181	1,199	1,400	1,199
2020-10-19	1,184	1,210	1,184	1,186	2,000	1,186
2020-10-16	1,211	1,239	1,182	1,195	3,500	1,195
2020-10-15	1,250	1,259	1,225	1,225	2,300	1,225
2020-10-14	1,283	1,289	1,229	1,257	4,600	1,257
2020-10-13	1,330	1,330	1,294	1,306	1,000	1,306
2020-10-12	1,330	1,347	1,270	1,323	3,200	1,323
2020-10-09	1,303	1,327	1,300	1,313	2,400	1,313
2020-10-08	1,297	1,302	1,280	1,299	3,100	1,299
2020-10-07	1,283	1,300	1,255	1,278	5,900	1,278
2020-10-06	1,290	1,300	1,251	1,283	4,600	1,283
2020-10-05	1,241	1,300	1,240	1,295	2,700	1,295
2020-10-02	1,240	1,300	1,211	1,211	3,700	1,211
2020-09-30	1,304	1,304	1,194	1,270	4,000	1,270
2020-09-29	1,275	1,334	1,249	1,274	12,000	1,274
2020-09-28	1,237	1,258	1,200	1,258	11,200	1,258
2020-09-25	1,225	1,225	1,168	1,169	2,100	1,169
2020-09-24	1,202	1,238	1,187	1,225	5,000	1,225
2020-09-23	1,199	1,200	1,123	1,142	3,300	1,142
2020-09-18	1,141	1,175	1,141	1,175	1,800	1,175
2020-09-17	1,200	1,200	1,153	1,168	2,500	1,168
2020-09-16	1,122	1,210	1,115	1,152	9,400	1,152
2020-09-15	1,109	1,123	1,078	1,123	2,300	1,123
2020-09-14	1,100	1,100	1,093	1,099	3,300	1,099
2020-09-11	1,093	1,100	1,050	1,100	1,900	1,100
2020-09-10	1,070	1,074	1,040	1,063	5,400	1,063
2020-09-09	1,064	1,114	1,064	1,100	7,600	1,100
2020-09-08	1,083	1,083	1,054	1,054	3,700	1,054
2020-09-07	1,085	1,085	1,055	1,055	4,900	1,055
2020-09-04	1,032	1,038	1,030	1,038	2,300	1,038
2020-09-03	1,044	1,044	1,038	1,038	400	1,038
2020-09-02	1,066	1,068	1,064	1,064	1,000	1,064
2020-09-01	1,062	1,087	1,057	1,065	1,500	1,065
2020-08-31	1,043	1,113	1,030	1,060	2,200	1,060
2020-08-28	1,037	1,050	1,037	1,043	1,100	1,043
2020-08-27	1,098	1,098	1,045	1,047	2,200	1,047
2020-08-26	1,073	1,085	1,041	1,070	5,200	1,070
2020-08-25	1,034	1,050	1,030	1,043	3,700	1,043
2020-08-24	1,003	1,030	1,000	1,030	2,400	1,030
2020-08-21	988	988	988	988	100	988
2020-08-20	975	985	975	985	2,100	985
2020-08-19	970	985	970	985	900	985
2020-08-18	-	-	-	1,000	-	1,000
2020-08-17	980	1,018	980	1,000	1,300	1,000
2020-08-14	1,011	1,011	993	993	300	993
2020-08-13	977	1,012	977	1,012	1,300	1,012
2020-08-12	983	990	972	984	1,100	984
2020-08-11	984	984	984	984	4,000	984
2020-08-07	986	986	970	984	1,500	984
2020-08-06	982	1,000	982	986	1,100	986
2020-08-05	976	982	976	982	600	982
2020-08-04	956	1,037	956	1,037	700	1,037
2020-08-03	981	981	966	966	200	966
2020-07-31	992	992	964	981	1,400	981
2020-07-30	992	1,007	990	1,007	1,600	1,007
2020-07-29	1,021	1,021	990	990	1,000	990
2020-07-28	1,058	1,058	1,025	1,025	400	1,025
2020-07-27	1,063	1,063	1,030	1,058	2,800	1,058
2020-07-22	1,030	1,030	1,003	1,003	1,400	1,003
2020-07-21	1,020	1,030	1,020	1,030	900	1,030
2020-07-20	1,055	1,079	1,030	1,030	500	1,030
2020-07-17	1,011	1,080	1,011	1,080	400	1,080
2020-07-16	1,054	1,054	1,020	1,020	3,300	1,020
2020-07-15	1,085	1,085	1,060	1,062	1,300	1,062
2020-07-14	1,152	1,152	1,100	1,100	900	1,100
2020-07-13	1,064	1,135	1,064	1,135	1,300	1,135
2020-07-10	1,105	1,123	1,062	1,080	1,700	1,080
2020-07-09	1,080	1,142	1,060	1,135	3,200	1,135
2020-07-08	1,050	1,151	1,050	1,083	2,300	1,083
2020-07-07	1,100	1,195	1,042	1,042	3,300	1,042
2020-07-06	973	1,065	973	1,065	8,300	1,065
2020-07-03	987	1,005	987	1,002	2,900	1,002
2020-07-02	1,040	1,047	980	986	6,500	986
2020-07-01	1,081	1,081	1,066	1,066	2,300	1,066
2020-06-30	1,075	1,110	1,075	1,102	2,300	1,102
2020-06-29	1,120	1,120	1,081	1,081	3,300	1,081
2020-06-26	1,184	1,204	1,137	1,154	10,100	1,154
2020-06-25	1,116	1,184	1,116	1,184	2,500	1,184
2020-06-24	1,136	1,165	1,122	1,122	1,400	1,122
2020-06-23	1,116	1,200	1,116	1,136	5,700	1,136
2020-06-22	1,110	1,115	1,101	1,112	1,800	1,112
2020-06-19	1,150	1,150	1,105	1,115	3,400	1,115
2020-06-18	1,116	1,192	1,116	1,127	8,800	1,127
2020-06-17	1,083	1,175	1,080	1,175	3,900	1,175
2020-06-16	1,070	1,128	1,062	1,083	11,800	1,083
2020-06-15	1,060	1,060	1,050	1,050	1,900	1,050
2020-06-12	1,034	1,050	968	1,030	18,100	1,030
2020-06-11	1,134	1,144	1,097	1,097	8,900	1,097
2020-06-10	1,170	1,270	1,138	1,156	17,300	1,156
2020-06-09	1,210	1,225	1,166	1,184	17,500	1,184
2020-06-08	1,012	1,237	1,012	1,201	61,800	1,201
2020-06-05	989	1,015	986	1,002	2,800	1,002
2020-06-04	999	1,001	990	990	3,400	990
2020-06-03	1,016	1,021	999	1,000	3,100	1,000
2020-06-02	1,010	1,025	1,010	1,015	2,400	1,015
2020-06-01	1,058	1,058	995	1,010	6,900	1,010
2020-05-29	1,024	1,038	1,001	1,038	6,400	1,038
2020-05-28	1,071	1,071	1,021	1,046	9,700	1,046
2020-05-27	1,085	1,085	1,010	1,041	7,600	1,041
2020-05-26	1,006	1,081	1,000	1,064	20,400	1,064
2020-05-25	999	1,000	981	991	7,400	991
2020-05-22	1,015	1,063	970	980	38,000	980
2020-05-21	991	1,021	980	1,008	14,000	1,008
2020-05-20	961	993	946	961	6,600	961
2020-05-19	911	965	911	931	12,000	931
2020-05-18	879	940	866	903	51,100	903
2020-05-15	1,041	1,050	1,035	1,044	3,000	1,044
2020-05-14	1,120	1,131	1,050	1,050	13,400	1,050
2020-05-13	1,159	1,159	1,101	1,101	17,100	1,101
2020-05-12	1,128	1,210	1,116	1,189	13,200	1,189
2020-05-11	1,060	1,128	1,055	1,128	9,200	1,128
2020-05-08	1,061	1,075	1,037	1,056	6,500	1,056
2020-05-07	1,048	1,058	1,003	1,031	10,700	1,031
2020-05-01	1,105	1,105	1,027	1,038	21,100	1,038
2020-04-30	1,110	1,121	1,092	1,120	11,100	1,120
2020-04-28	1,138	1,138	1,070	1,104	8,700	1,104
2020-04-27	1,097	1,136	1,065	1,130	17,000	1,130
2020-04-24	1,138	1,138	1,020	1,067	27,300	1,067
2020-04-23	1,178	1,221	1,110	1,138	23,100	1,138
2020-04-22	1,123	1,250	1,067	1,159	58,600	1,159
2020-04-21	1,300	1,300	1,098	1,117	89,600	1,117
2020-04-20	1,336	1,450	1,285	1,359	111,900	1,359
2020-04-17	1,223	1,524	1,143	1,366	304,300	1,366
2020-04-16	1,240	1,352	1,216	1,224	61,600	1,224
2020-04-15	1,426	1,550	1,259	1,300	303,400	1,300
2020-04-14	1,396	1,396	1,396	1,396	3,500	1,396
2020-04-13	976	1,096	976	1,096	20,800	1,096
2020-04-10	989	989	938	946	2,600	946
2020-04-09	997	1,000	942	978	8,800	978
2020-04-08	910	1,000	910	984	8,300	984
2020-04-07	906	960	906	940	7,000	940
2020-04-06	820	894	806	883	10,000	883
2020-04-03	825	825	813	820	5,700	820
2020-04-02	804	821	803	818	4,600	818
2020-04-01	814	819	800	804	2,500	804
2020-03-31	819	825	810	818	3,400	818
2020-03-30	817	819	800	814	9,200	814
2020-03-27	849	855	817	840	9,400	840
2020-03-26	906	906	795	837	12,600	837
2020-03-25	865	899	830	891	15,900	891
2020-03-24	748	805	747	790	17,100	790
2020-03-23	700	723	691	718	13,200	718
2020-03-19	841	841	691	691	50,000	691
2020-03-18	830	880	829	841	11,300	841
2020-03-17	752	820	720	815	11,200	815
2020-03-16	820	838	762	765	18,100	765
2020-03-13	870	872	785	800	35,900	800
2020-03-12	1,009	1,009	895	935	12,600	935
2020-03-11	1,074	1,074	990	1,000	6,900	1,000
2020-03-10	919	988	860	969	20,400	969
2020-03-09	1,101	1,101	970	987	21,700	987
2020-03-06	1,270	1,270	1,190	1,190	13,000	1,190
2020-03-05	1,297	1,297	1,270	1,270	2,000	1,270
2020-03-04	1,260	1,340	1,259	1,327	4,000	1,327
2020-03-03	1,297	1,300	1,280	1,280	2,400	1,280
2020-03-02	1,266	1,320	1,266	1,281	6,700	1,281
2020-02-28	1,313	1,315	1,250	1,272	8,100	1,272
2020-02-27	1,380	1,382	1,360	1,382	10,900	1,382
2020-02-26	1,430	1,430	1,368	1,371	5,100	1,371
2020-02-25	1,414	1,444	1,414	1,420	5,700	1,420
2020-02-21	1,510	1,520	1,503	1,514	6,400	1,514
2020-02-20	1,530	1,530	1,505	1,505	4,900	1,505
2020-02-19	1,570	1,622	1,483	1,521	29,600	1,521
2020-02-18	1,603	1,610	1,589	1,610	3,500	1,610
2020-02-17	1,620	1,620	1,581	1,603	4,200	1,603
2020-02-14	1,623	1,632	1,585	1,620	11,200	1,620
2020-02-13	1,633	1,639	1,622	1,623	1,400	1,623
2020-02-12	1,641	1,647	1,633	1,640	4,100	1,640
2020-02-10	1,660	1,660	1,633	1,641	7,900	1,641
2020-02-07	1,641	1,666	1,631	1,661	4,200	1,661
2020-02-06	1,665	1,669	1,639	1,639	5,900	1,639
2020-02-05	1,676	1,676	1,640	1,640	9,300	1,640
2020-02-04	1,631	1,668	1,631	1,640	4,000	1,640
2020-02-03	1,650	1,677	1,644	1,644	12,500	1,644
2020-01-31	1,703	1,720	1,698	1,698	3,300	1,698
2020-01-30	1,723	1,724	1,698	1,724	4,500	1,724
2020-01-29	1,735	1,749	1,731	1,749	2,900	1,749
2020-01-28	1,701	1,750	1,701	1,741	6,000	1,741
2020-01-27	1,780	1,788	1,736	1,740	6,100	1,740
2020-01-24	1,784	1,784	1,726	1,740	8,600	1,740
2020-01-23	1,789	1,789	1,751	1,752	6,900	1,752
2020-01-22	1,803	1,803	1,766	1,766	11,800	1,766
2020-01-21	1,848	1,848	1,801	1,813	2,800	1,813
2020-01-20	1,851	1,855	1,820	1,822	8,300	1,822
2020-01-17	1,890	1,890	1,857	1,863	3,400	1,863
2020-01-16	1,910	1,918	1,885	1,887	6,000	1,887
2020-01-15	1,890	1,910	1,890	1,891	2,800	1,891
2020-01-14	1,901	1,902	1,878	1,884	2,600	1,884
2020-01-10	1,900	1,910	1,877	1,901	4,600	1,901
2020-01-09	1,869	1,910	1,869	1,910	5,900	1,910
2020-01-08	1,880	1,900	1,816	1,900	6,700	1,900
2020-01-07	1,900	1,922	1,876	1,876	9,300	1,876
2020-01-06	1,901	1,919	1,891	1,903	5,900	1,903

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

7804 (株)ビーアンドピー の時系列データ [2020年度]

7804 (株)ビーアンドピーの時系列データ [2020年度]