2173 (株)博展 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 56,000 | 56,000 | 56,000 | 56,000 | 6 | 70 |
| 2008-12-29 | 56,100 | 56,800 | 53,600 | 55,500 | 14 | 69.38 |
| 2008-12-26 | 51,000 | 56,100 | 48,200 | 56,100 | 97 | 70.13 |
| 2008-12-25 | 49,600 | 53,100 | 49,600 | 53,100 | 278 | 66.38 |
| 2008-12-24 | 54,600 | 54,600 | 54,600 | 54,600 | 22 | 68.25 |
| 2008-12-22 | 60,900 | 60,900 | 60,100 | 60,100 | 329 | 75.13 |
| 2008-12-19 | 55,900 | 55,900 | 53,000 | 55,900 | 306 | 69.88 |
| 2008-12-18 | 47,300 | 50,900 | 47,300 | 50,900 | 163 | 63.63 |
| 2008-12-17 | 44,500 | 46,900 | 43,500 | 46,900 | 207 | 58.63 |
| 2008-12-16 | 38,900 | 42,900 | 38,800 | 42,900 | 64 | 53.63 |
| 2008-12-15 | 37,250 | 38,900 | 37,250 | 38,900 | 10 | 48.63 |
| 2008-12-12 | 39,000 | 39,050 | 37,750 | 37,750 | 62 | 47.19 |
| 2008-12-11 | 39,300 | 39,300 | 38,800 | 39,200 | 58 | 49 |
| 2008-12-10 | 37,800 | 37,800 | 37,000 | 37,000 | 24 | 46.25 |
| 2008-12-09 | 37,400 | 38,150 | 36,800 | 37,800 | 42 | 47.25 |
| 2008-12-08 | 35,500 | 36,400 | 35,500 | 36,300 | 18 | 45.38 |
| 2008-12-05 | 35,000 | 35,200 | 34,500 | 34,600 | 6 | 43.25 |
| 2008-12-04 | 36,800 | 36,850 | 34,800 | 34,800 | 39 | 43.50 |
| 2008-12-03 | 38,400 | 38,400 | 36,800 | 37,200 | 13 | 46.50 |
| 2008-12-02 | 37,900 | 38,000 | 37,900 | 38,000 | 19 | 47.50 |
| 2008-12-01 | 39,200 | 39,900 | 38,000 | 39,100 | 45 | 48.88 |
| 2008-11-28 | 36,500 | 37,200 | 36,100 | 37,200 | 14 | 46.50 |
| 2008-11-27 | 37,350 | 37,500 | 36,550 | 37,500 | 34 | 46.88 |
| 2008-11-26 | 40,500 | 41,000 | 37,800 | 38,500 | 42 | 48.13 |
| 2008-11-25 | 37,950 | 40,500 | 37,000 | 40,500 | 140 | 50.63 |
| 2008-11-21 | 36,700 | 36,700 | 34,000 | 36,500 | 56 | 45.63 |
| 2008-11-20 | 35,300 | 36,000 | 32,000 | 33,900 | 49 | 42.38 |
| 2008-11-19 | 36,950 | 36,950 | 34,500 | 34,500 | 4 | 43.13 |
| 2008-11-18 | 35,100 | 35,500 | 34,500 | 35,100 | 57 | 43.88 |
| 2008-11-17 | 37,000 | 37,000 | 35,900 | 36,500 | 15 | 45.63 |
| 2008-11-14 | 38,950 | 38,950 | 35,900 | 36,900 | 9 | 46.13 |
| 2008-11-13 | 38,100 | 38,100 | 36,350 | 37,000 | 26 | 46.25 |
| 2008-11-12 | 40,300 | 40,600 | 38,100 | 40,000 | 30 | 50 |
| 2008-11-11 | 38,800 | 40,400 | 38,800 | 40,300 | 82 | 50.38 |
| 2008-11-10 | 41,500 | 42,000 | 38,000 | 38,800 | 70 | 48.50 |
| 2008-11-07 | 33,600 | 39,750 | 33,600 | 39,600 | 159 | 49.50 |
| 2008-11-06 | 36,400 | 36,400 | 36,400 | 36,400 | 22 | 45.50 |
| 2008-11-05 | 32,400 | 32,400 | 32,400 | 32,400 | 25 | 40.50 |
| 2008-11-04 | 29,400 | 29,400 | 29,400 | 29,400 | 84 | 36.75 |
| 2008-10-31 | 26,100 | 26,400 | 25,000 | 26,400 | 22 | 33 |
| 2008-10-30 | 24,000 | 25,400 | 23,500 | 23,500 | 80 | 29.38 |
| 2008-10-29 | 25,210 | 25,210 | 23,750 | 23,750 | 34 | 29.69 |
| 2008-10-28 | 24,900 | 24,900 | 22,010 | 23,710 | 78 | 29.64 |
| 2008-10-27 | 24,000 | 25,500 | 24,000 | 25,000 | 50 | 31.25 |
| 2008-10-24 | 26,620 | 27,500 | 25,000 | 25,010 | 62 | 31.26 |
| 2008-10-23 | 27,700 | 27,700 | 26,140 | 26,600 | 119 | 33.25 |
| 2008-10-22 | 29,790 | 29,790 | 28,000 | 29,140 | 19 | 36.43 |
| 2008-10-21 | 30,300 | 30,300 | 28,190 | 29,570 | 81 | 36.96 |
| 2008-10-20 | 26,650 | 27,490 | 26,650 | 27,490 | 14 | 34.36 |
| 2008-10-17 | 28,000 | 28,000 | 26,100 | 26,100 | 32 | 32.63 |
| 2008-10-16 | 25,310 | 27,000 | 25,100 | 27,000 | 81 | 33.75 |
| 2008-10-15 | 27,000 | 28,000 | 25,500 | 27,500 | 106 | 34.38 |
| 2008-10-14 | 26,400 | 27,000 | 26,000 | 27,000 | 220 | 33.75 |
| 2008-10-10 | 21,900 | 24,300 | 21,900 | 24,300 | 138 | 30.38 |
| 2008-10-09 | 23,800 | 25,800 | 23,100 | 24,900 | 202 | 31.13 |
| 2008-10-08 | 28,500 | 28,800 | 26,100 | 26,100 | 67 | 32.63 |
| 2008-10-07 | 29,100 | 29,700 | 29,100 | 29,100 | 329 | 36.38 |
| 2008-10-06 | 37,000 | 37,000 | 33,100 | 33,100 | 119 | 41.38 |
| 2008-10-03 | 36,350 | 37,100 | 35,600 | 37,100 | 113 | 46.38 |
| 2008-10-02 | 40,600 | 40,600 | 37,100 | 37,500 | 68 | 46.88 |
| 2008-10-01 | 43,200 | 43,200 | 41,000 | 41,000 | 48 | 51.25 |
| 2008-09-30 | 40,000 | 41,900 | 38,500 | 41,200 | 58 | 51.50 |
| 2008-09-29 | 44,800 | 44,800 | 41,200 | 41,200 | 43 | 51.50 |
| 2008-09-26 | 44,500 | 44,950 | 43,500 | 44,800 | 47 | 56 |
| 2008-09-25 | 45,300 | 45,850 | 44,950 | 45,250 | 34 | 56.56 |
| 2008-09-24 | 46,150 | 47,000 | 45,200 | 45,700 | 51 | 57.13 |
| 2008-09-22 | 50,600 | 50,600 | 45,600 | 46,950 | 100 | 58.69 |
| 2008-09-19 | 49,000 | 49,800 | 46,500 | 48,900 | 107 | 61.13 |
| 2008-09-18 | 48,600 | 49,950 | 47,000 | 49,000 | 112 | 61.25 |
| 2008-09-17 | 45,000 | 48,850 | 45,000 | 48,850 | 107 | 61.06 |
| 2008-09-16 | 44,000 | 50,300 | 43,000 | 44,850 | 505 | 56.06 |
| 2008-09-12 | 44,600 | 47,000 | 44,550 | 46,450 | 199 | 58.06 |
| 2008-09-11 | 47,500 | 47,500 | 44,000 | 44,000 | 248 | 55 |
| 2008-09-10 | 47,000 | 48,000 | 45,450 | 48,000 | 200 | 60 |
| 2008-09-09 | 53,900 | 54,400 | 48,000 | 49,400 | 401 | 61.75 |
| 2008-09-08 | 51,400 | 54,300 | 50,500 | 53,000 | 618 | 66.25 |
| 2008-09-05 | 52,900 | 52,900 | 52,900 | 52,900 | 24 | 66.13 |
| 2008-09-04 | 57,900 | 57,900 | 57,900 | 57,900 | 1 | 72.38 |
| 2008-09-03 | 62,900 | 62,900 | 62,900 | 62,900 | 17 | 78.63 |
| 2008-09-02 | 64,900 | 71,400 | 64,800 | 67,900 | 321 | 84.88 |
| 2008-09-01 | 65,600 | 66,900 | 64,900 | 66,400 | 94 | 83 |
| 2008-08-29 | 63,500 | 65,100 | 61,800 | 65,000 | 161 | 81.25 |
| 2008-08-28 | 67,000 | 68,400 | 62,300 | 62,400 | 309 | 78 |
| 2008-08-27 | 60,700 | 64,700 | 60,700 | 64,700 | 244 | 80.88 |
| 2008-08-26 | 58,500 | 59,800 | 56,200 | 59,700 | 71 | 74.63 |
| 2008-08-25 | 58,600 | 59,000 | 56,600 | 59,000 | 41 | 73.75 |
| 2008-08-22 | 60,300 | 61,000 | 56,800 | 57,600 | 53 | 72 |
| 2008-08-21 | 61,300 | 61,300 | 58,100 | 61,300 | 112 | 76.63 |
| 2008-08-20 | 55,300 | 60,500 | 55,300 | 59,000 | 109 | 73.75 |
| 2008-08-19 | 58,000 | 58,000 | 55,300 | 55,800 | 110 | 69.75 |
| 2008-08-18 | 59,800 | 59,800 | 57,000 | 58,300 | 69 | 72.88 |
| 2008-08-15 | 60,100 | 60,500 | 56,100 | 58,500 | 196 | 73.13 |
| 2008-08-14 | 61,500 | 61,500 | 58,500 | 59,100 | 261 | 73.88 |
| 2008-08-13 | 67,500 | 67,500 | 62,500 | 63,500 | 271 | 79.38 |
| 2008-08-12 | 70,500 | 70,500 | 66,600 | 67,500 | 148 | 84.38 |
| 2008-08-11 | 70,000 | 71,000 | 66,500 | 70,500 | 116 | 88.13 |
| 2008-08-08 | 72,000 | 73,800 | 68,600 | 73,800 | 183 | 92.25 |
| 2008-08-07 | 76,000 | 76,000 | 69,400 | 72,000 | 165 | 90 |
| 2008-08-06 | 76,100 | 79,000 | 76,000 | 76,200 | 82 | 95.25 |
| 2008-08-05 | 81,800 | 82,100 | 75,700 | 75,700 | 123 | 94.63 |
| 2008-08-04 | 85,800 | 85,800 | 80,100 | 81,000 | 114 | 101.25 |
| 2008-08-01 | 87,000 | 87,000 | 82,500 | 85,800 | 58 | 107.25 |
| 2008-07-31 | 87,000 | 87,000 | 83,800 | 85,000 | 58 | 106.25 |
| 2008-07-30 | 89,400 | 89,400 | 86,000 | 87,000 | 23 | 108.75 |
| 2008-07-29 | 85,700 | 86,900 | 83,600 | 86,900 | 66 | 108.63 |
| 2008-07-28 | 87,500 | 89,000 | 87,000 | 87,500 | 57 | 109.38 |
| 2008-07-25 | 89,200 | 90,000 | 85,900 | 86,500 | 141 | 108.13 |
| 2008-07-24 | 90,000 | 91,500 | 89,000 | 90,200 | 146 | 112.75 |
| 2008-07-23 | 84,000 | 90,500 | 84,000 | 90,000 | 168 | 112.50 |
| 2008-07-22 | 84,000 | 84,000 | 80,100 | 82,800 | 206 | 103.50 |
| 2008-07-18 | 85,100 | 86,000 | 84,000 | 84,100 | 104 | 105.13 |
| 2008-07-17 | 89,200 | 91,000 | 85,000 | 86,000 | 233 | 107.50 |
| 2008-07-16 | 85,000 | 91,500 | 82,300 | 89,000 | 336 | 111.25 |
| 2008-07-15 | 83,600 | 84,600 | 80,700 | 82,000 | 267 | 102.50 |
| 2008-07-14 | 87,500 | 88,400 | 83,200 | 87,000 | 340 | 108.75 |
| 2008-07-11 | 93,200 | 94,000 | 86,500 | 88,000 | 303 | 110 |
| 2008-07-10 | 96,100 | 99,000 | 92,100 | 93,000 | 428 | 116.25 |
| 2008-07-09 | 102,000 | 104,000 | 96,000 | 97,000 | 320 | 121.25 |
| 2008-07-08 | 99,000 | 107,000 | 98,800 | 99,600 | 454 | 124.50 |
| 2008-07-07 | 98,900 | 101,000 | 96,900 | 99,900 | 227 | 124.88 |
| 2008-07-04 | 109,000 | 110,000 | 96,900 | 102,000 | 969 | 127.50 |
| 2008-07-03 | 107,000 | 109,000 | 104,000 | 107,000 | 410 | 133.75 |
| 2008-07-02 | 109,000 | 115,000 | 108,000 | 111,000 | 1,019 | 138.75 |
| 2008-07-01 | 102,000 | 107,000 | 101,000 | 107,000 | 503 | 133.75 |
| 2008-06-30 | 98,000 | 99,300 | 95,100 | 97,000 | 503 | 121.25 |
| 2008-06-27 | 104,000 | 107,000 | 99,300 | 101,000 | 651 | 126.25 |
| 2008-06-26 | 111,000 | 114,000 | 108,000 | 110,000 | 347 | 137.50 |
| 2008-06-25 | 120,000 | 121,000 | 106,000 | 111,000 | 788 | 138.75 |
| 2008-06-24 | 119,000 | 122,000 | 117,000 | 121,000 | 543 | 151.25 |
| 2008-06-23 | 116,000 | 126,000 | 115,000 | 118,000 | 1,066 | 147.50 |
| 2008-06-20 | 123,000 | 123,000 | 117,000 | 118,000 | 407 | 147.50 |
| 2008-06-19 | 123,000 | 127,000 | 117,000 | 122,000 | 723 | 152.50 |
| 2008-06-18 | 128,000 | 131,000 | 122,000 | 125,000 | 1,099 | 156.25 |
| 2008-06-17 | 127,000 | 134,000 | 124,000 | 127,000 | 2,544 | 158.75 |
| 2008-06-16 | 115,000 | 129,000 | 113,000 | 127,000 | 2,855 | 158.75 |
| 2008-06-13 | 112,000 | 116,000 | 109,000 | 112,000 | 1,028 | 140 |
| 2008-06-12 | 108,000 | 118,000 | 106,000 | 112,000 | 739 | 140 |
| 2008-06-11 | 110,000 | 113,000 | 103,000 | 110,000 | 1,599 | 137.50 |
| 2008-06-10 | 125,000 | 125,000 | 110,000 | 111,000 | 773 | 138.75 |
| 2008-06-09 | 117,000 | 125,000 | 116,000 | 120,000 | 417 | 150 |
| 2008-06-06 | 124,000 | 127,000 | 120,000 | 121,000 | 1,183 | 151.25 |
| 2008-06-05 | 132,000 | 134,000 | 121,000 | 122,000 | 1,394 | 152.50 |
| 2008-06-04 | 129,000 | 143,000 | 128,000 | 131,000 | 3,652 | 163.75 |
| 2008-06-03 | 132,000 | 142,000 | 131,000 | 131,000 | 3,689 | 163.75 |
| 2008-06-02 | 137,000 | 141,000 | 133,000 | 135,000 | 3,050 | 168.75 |
| 2008-05-30 | 126,000 | 145,000 | 125,000 | 140,000 | 8,579 | 175 |
| 2008-05-29 | 130,000 | 130,000 | 118,000 | 126,000 | 2,408 | 157.50 |
| 2008-05-28 | 138,000 | 138,000 | 126,000 | 128,000 | 3,795 | 160 |
| 2008-05-27 | 121,000 | 136,000 | 119,000 | 136,000 | 8,144 | 170 |
| 2008-05-26 | 123,000 | 124,000 | 115,000 | 116,000 | 2,494 | 145 |
| 2008-05-23 | 110,000 | 124,000 | 107,000 | 121,000 | 6,474 | 151.25 |
| 2008-05-22 | 94,200 | 106,000 | 93,100 | 106,000 | 2,067 | 132.50 |
| 2008-05-21 | 98,200 | 98,200 | 95,100 | 96,000 | 367 | 120 |
| 2008-05-20 | 103,000 | 103,000 | 97,400 | 98,800 | 568 | 123.50 |
| 2008-05-19 | 106,000 | 106,000 | 99,700 | 102,000 | 1,001 | 127.50 |
| 2008-05-16 | 114,000 | 119,000 | 102,000 | 105,000 | 3,226 | 131.25 |
| 2008-05-15 | 105,000 | 121,000 | 102,000 | 110,000 | 5,226 | 137.50 |
| 2008-05-14 | 105,000 | 107,000 | 99,600 | 103,000 | 1,374 | 128.75 |
| 2008-05-13 | 113,000 | 116,000 | 104,000 | 106,000 | 3,394 | 132.50 |
| 2008-05-12 | 97,900 | 105,000 | 96,000 | 105,000 | 1,059 | 131.25 |
| 2008-05-09 | 101,000 | 101,000 | 94,000 | 95,000 | 946 | 118.75 |
| 2008-05-08 | 92,800 | 103,000 | 90,200 | 102,000 | 1,535 | 127.50 |
| 2008-05-07 | 88,500 | 93,700 | 87,000 | 93,700 | 935 | 117.13 |
| 2008-05-02 | 82,900 | 85,500 | 82,000 | 83,700 | 227 | 104.63 |
| 2008-05-01 | 84,500 | 85,000 | 81,700 | 83,100 | 211 | 103.88 |
| 2008-04-30 | 81,500 | 86,900 | 81,300 | 84,500 | 237 | 105.63 |
| 2008-04-28 | 86,000 | 86,000 | 81,700 | 82,800 | 508 | 103.50 |
| 2008-04-25 | 92,900 | 92,900 | 85,900 | 86,000 | 528 | 107.50 |
| 2008-04-24 | 95,000 | 95,900 | 88,200 | 92,400 | 766 | 115.50 |
| 2008-04-23 | 88,000 | 97,000 | 86,100 | 93,900 | 1,430 | 117.38 |
| 2008-04-22 | 82,900 | 88,800 | 81,600 | 87,800 | 549 | 109.75 |
| 2008-04-21 | 83,000 | 83,500 | 81,500 | 82,600 | 259 | 103.25 |
| 2008-04-18 | 83,600 | 83,600 | 81,500 | 82,500 | 265 | 103.13 |
| 2008-04-17 | 83,700 | 84,800 | 81,100 | 82,600 | 275 | 103.25 |
| 2008-04-16 | 85,000 | 88,000 | 82,500 | 82,700 | 415 | 103.38 |
| 2008-04-15 | 84,400 | 88,300 | 82,800 | 85,600 | 607 | 107 |
| 2008-04-14 | 81,000 | 84,000 | 80,200 | 83,400 | 363 | 104.25 |
| 2008-04-11 | 86,800 | 87,000 | 80,600 | 84,300 | 432 | 105.38 |
| 2008-04-10 | 84,300 | 86,800 | 83,200 | 85,100 | 421 | 106.38 |
| 2008-04-09 | 93,900 | 94,000 | 87,500 | 89,300 | 630 | 111.63 |
| 2008-04-08 | 96,100 | 96,100 | 92,400 | 93,500 | 564 | 116.88 |
| 2008-04-07 | 95,000 | 97,200 | 93,700 | 94,400 | 532 | 118 |
| 2008-04-04 | 100,000 | 102,000 | 96,000 | 97,300 | 785 | 121.63 |
| 2008-04-03 | 105,000 | 106,000 | 99,700 | 101,000 | 1,182 | 126.25 |
| 2008-04-02 | 106,000 | 110,000 | 103,000 | 103,000 | 1,726 | 128.75 |
| 2008-04-01 | 107,000 | 114,000 | 102,000 | 102,000 | 2,215 | 127.50 |
| 2008-03-31 | 113,000 | 113,000 | 108,000 | 108,000 | 1,393 | 135 |
| 2008-03-28 | 111,000 | 122,000 | 111,000 | 113,000 | 5,620 | 141.25 |
| 2008-03-27 | 114,000 | 116,000 | 109,000 | 110,000 | 2,873 | 137.50 |
| 2008-03-26 | 108,000 | 120,000 | 107,000 | 116,000 | 4,476 | 145 |
| 2008-03-25 | 113,000 | 118,000 | 107,000 | 111,000 | 3,125 | 138.75 |
| 2008-03-24 | 123,000 | 127,000 | 111,000 | 111,000 | 5,503 | 138.75 |
| 2008-03-21 | 109,000 | 125,000 | 99,700 | 124,000 | 9,089 | 155 |
| 2008-03-19 | 96,600 | 105,000 | 93,800 | 105,000 | 3,175 | 131.25 |
| 2008-03-18 | 103,000 | 104,000 | 92,800 | 94,800 | 1,437 | 118.50 |
| 2008-03-17 | 103,000 | 103,000 | 90,200 | 98,800 | 1,878 | 123.50 |
| 2008-03-14 | 108,000 | 113,000 | 99,100 | 101,000 | 5,026 | 126.25 |
| 2008-03-13 | 114,000 | 119,000 | 102,000 | 104,000 | 4,742 | 130 |
| 2008-03-12 | 134,000 | 136,000 | 117,000 | 117,000 | 4,394 | 146.25 |
| 2008-03-11 | 140,000 | 148,000 | 128,000 | 130,000 | 8,246 | 162.50 |
| 2008-03-10 | 127,000 | 142,000 | 122,000 | 140,000 | 9,070 | 175 |
| 2008-03-07 | 126,000 | 139,000 | 121,000 | 129,000 | 8,502 | 161.25 |
| 2008-03-06 | 143,000 | 144,000 | 122,000 | 130,000 | 8,778 | 162.50 |
| 2008-03-05 | 158,000 | 163,000 | 134,000 | 141,000 | 9,672 | 176.25 |
| 2008-03-04 | 177,000 | 188,000 | 155,000 | 155,000 | 22,776 | 193.75 |
| 2008-03-03 | 172,000 | 181,000 | 144,000 | 174,000 | 30,381 | 217.50 |
| 2008-02-29 | 131,000 | 151,000 | 130,000 | 151,000 | 13,232 | 188.75 |
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
