2173 (株)博展 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 511 | 511 | 505 | 510 | 3,500 | 127.50 |
| 2015-12-29 | 504 | 509 | 502 | 505 | 3,000 | 126.25 |
| 2015-12-28 | 508 | 510 | 499 | 501 | 7,500 | 125.25 |
| 2015-12-25 | 525 | 525 | 506 | 506 | 10,100 | 126.50 |
| 2015-12-24 | 536 | 537 | 525 | 525 | 11,200 | 131.25 |
| 2015-12-22 | 536 | 556 | 533 | 533 | 13,000 | 133.25 |
| 2015-12-21 | 553 | 582 | 532 | 532 | 62,100 | 133 |
| 2015-12-18 | 513 | 612 | 513 | 563 | 279,700 | 140.75 |
| 2015-12-17 | 512 | 512 | 511 | 512 | 1,700 | 128 |
| 2015-12-16 | 509 | 512 | 508 | 512 | 1,500 | 128 |
| 2015-12-15 | 509 | 509 | 505 | 505 | 1,200 | 126.25 |
| 2015-12-14 | 514 | 515 | 506 | 508 | 4,100 | 127 |
| 2015-12-11 | 526 | 527 | 520 | 520 | 4,300 | 130 |
| 2015-12-10 | 517 | 517 | 513 | 516 | 700 | 129 |
| 2015-12-09 | 512 | 514 | 508 | 514 | 4,600 | 128.50 |
| 2015-12-08 | 521 | 523 | 515 | 519 | 3,100 | 129.75 |
| 2015-12-07 | 520 | 520 | 519 | 520 | 1,100 | 130 |
| 2015-12-04 | 518 | 518 | 517 | 517 | 2,300 | 129.25 |
| 2015-12-03 | 516 | 520 | 516 | 518 | 1,600 | 129.50 |
| 2015-12-02 | 518 | 518 | 512 | 517 | 1,700 | 129.25 |
| 2015-12-01 | 517 | 517 | 514 | 517 | 1,800 | 129.25 |
| 2015-11-30 | 515 | 518 | 510 | 516 | 2,900 | 129 |
| 2015-11-27 | 506 | 508 | 504 | 507 | 1,000 | 126.75 |
| 2015-11-26 | 508 | 508 | 505 | 505 | 400 | 126.25 |
| 2015-11-25 | 505 | 508 | 504 | 506 | 1,500 | 126.50 |
| 2015-11-24 | 503 | 506 | 501 | 506 | 4,200 | 126.50 |
| 2015-11-20 | 502 | 503 | 500 | 503 | 2,000 | 125.75 |
| 2015-11-19 | 498 | 503 | 497 | 503 | 1,100 | 125.75 |
| 2015-11-18 | 500 | 503 | 498 | 498 | 1,800 | 124.50 |
| 2015-11-17 | 501 | 501 | 498 | 498 | 1,200 | 124.50 |
| 2015-11-16 | 498 | 502 | 495 | 499 | 1,800 | 124.75 |
| 2015-11-13 | 498 | 500 | 495 | 499 | 2,400 | 124.75 |
| 2015-11-12 | 498 | 505 | 496 | 498 | 2,000 | 124.50 |
| 2015-11-11 | 496 | 505 | 496 | 498 | 2,600 | 124.50 |
| 2015-11-10 | 494 | 500 | 492 | 494 | 4,000 | 123.50 |
| 2015-11-09 | 498 | 498 | 492 | 495 | 2,200 | 123.75 |
| 2015-11-06 | 490 | 490 | 488 | 490 | 1,500 | 122.50 |
| 2015-11-05 | 485 | 500 | 485 | 496 | 2,500 | 124 |
| 2015-11-04 | 488 | 488 | 484 | 484 | 1,800 | 121 |
| 2015-11-02 | 494 | 494 | 488 | 488 | 1,900 | 122 |
| 2015-10-30 | 496 | 501 | 489 | 494 | 3,100 | 123.50 |
| 2015-10-29 | 498 | 523 | 491 | 496 | 16,300 | 124 |
| 2015-10-28 | 491 | 491 | 489 | 490 | 600 | 122.50 |
| 2015-10-27 | 496 | 496 | 486 | 486 | 1,500 | 121.50 |
| 2015-10-26 | 495 | 505 | 495 | 497 | 3,800 | 124.25 |
| 2015-10-23 | 493 | 493 | 484 | 489 | 3,600 | 122.25 |
| 2015-10-22 | 494 | 550 | 475 | 492 | 32,300 | 123 |
| 2015-10-21 | 494 | 494 | 493 | 493 | 2,400 | 123.25 |
| 2015-10-20 | 475 | 488 | 475 | 488 | 1,800 | 122 |
| 2015-10-19 | 491 | 494 | 478 | 478 | 7,200 | 119.50 |
| 2015-10-16 | 488 | 490 | 488 | 490 | 1,300 | 122.50 |
| 2015-10-15 | 483 | 483 | 483 | 483 | 500 | 120.75 |
| 2015-10-14 | 481 | 483 | 481 | 483 | 700 | 120.75 |
| 2015-10-13 | 480 | 481 | 480 | 481 | 400 | 120.25 |
| 2015-10-09 | 474 | 479 | 474 | 479 | 900 | 119.75 |
| 2015-10-08 | 476 | 478 | 472 | 474 | 800 | 118.50 |
| 2015-10-07 | 476 | 477 | 471 | 473 | 3,100 | 118.25 |
| 2015-10-06 | 470 | 472 | 468 | 470 | 600 | 117.50 |
| 2015-10-05 | 475 | 475 | 463 | 468 | 2,200 | 117 |
| 2015-10-02 | 468 | 472 | 468 | 472 | 400 | 118 |
| 2015-10-01 | 464 | 464 | 464 | 464 | 300 | 116 |
| 2015-09-30 | 468 | 468 | 463 | 463 | 900 | 115.75 |
| 2015-09-29 | 467 | 467 | 452 | 460 | 1,800 | 115 |
| 2015-09-28 | 463 | 467 | 463 | 467 | 300 | 116.75 |
| 2015-09-25 | 470 | 473 | 465 | 465 | 400 | 116.25 |
| 2015-09-24 | 473 | 478 | 472 | 478 | 3,200 | 119.50 |
| 2015-09-18 | 467 | 467 | 464 | 464 | 1,300 | 116 |
| 2015-09-17 | 473 | 473 | 467 | 471 | 1,000 | 117.75 |
| 2015-09-16 | 465 | 476 | 465 | 468 | 1,000 | 117 |
| 2015-09-15 | 465 | 465 | 464 | 464 | 200 | 116 |
| 2015-09-14 | 468 | 469 | 463 | 463 | 1,600 | 115.75 |
| 2015-09-11 | 454 | 462 | 454 | 460 | 1,900 | 115 |
| 2015-09-10 | 448 | 453 | 448 | 450 | 2,500 | 112.50 |
| 2015-09-09 | 438 | 451 | 438 | 451 | 1,300 | 112.75 |
| 2015-09-08 | 430 | 442 | 430 | 433 | 1,900 | 108.25 |
| 2015-09-07 | 450 | 450 | 426 | 432 | 6,500 | 108 |
| 2015-09-04 | 461 | 466 | 452 | 452 | 1,500 | 113 |
| 2015-09-03 | 475 | 475 | 467 | 467 | 3,600 | 116.75 |
| 2015-09-02 | 458 | 477 | 445 | 468 | 4,300 | 117 |
| 2015-09-01 | 496 | 496 | 472 | 475 | 4,300 | 118.75 |
| 2015-08-31 | 490 | 493 | 485 | 489 | 2,000 | 122.25 |
| 2015-08-28 | 467 | 494 | 467 | 490 | 3,000 | 122.50 |
| 2015-08-27 | 471 | 471 | 451 | 451 | 5,500 | 112.75 |
| 2015-08-26 | 446 | 464 | 434 | 458 | 7,100 | 114.50 |
| 2015-08-25 | 408 | 466 | 408 | 440 | 19,700 | 110 |
| 2015-08-24 | 510 | 512 | 479 | 480 | 8,400 | 120 |
| 2015-08-21 | 525 | 525 | 510 | 518 | 4,400 | 129.50 |
| 2015-08-20 | 521 | 522 | 518 | 518 | 1,800 | 129.50 |
| 2015-08-19 | 518 | 523 | 518 | 518 | 900 | 129.50 |
| 2015-08-18 | 513 | 519 | 513 | 519 | 800 | 129.75 |
| 2015-08-17 | 516 | 516 | 510 | 512 | 5,700 | 128 |
| 2015-08-14 | 524 | 524 | 514 | 515 | 9,100 | 128.75 |
| 2015-08-13 | 524 | 525 | 524 | 524 | 500 | 131 |
| 2015-08-12 | 526 | 528 | 525 | 528 | 1,500 | 132 |
| 2015-08-11 | 528 | 533 | 527 | 527 | 1,400 | 131.75 |
| 2015-08-10 | 530 | 537 | 526 | 526 | 1,900 | 131.50 |
| 2015-08-07 | 528 | 532 | 526 | 528 | 1,600 | 132 |
| 2015-08-06 | 539 | 542 | 528 | 528 | 4,700 | 132 |
| 2015-08-05 | 529 | 534 | 529 | 534 | 1,300 | 133.50 |
| 2015-08-04 | 526 | 532 | 526 | 531 | 2,200 | 132.75 |
| 2015-08-03 | 532 | 532 | 525 | 531 | 3,900 | 132.75 |
| 2015-07-31 | 531 | 533 | 531 | 532 | 700 | 133 |
| 2015-07-30 | 529 | 530 | 528 | 530 | 1,200 | 132.50 |
| 2015-07-29 | 529 | 529 | 527 | 527 | 1,600 | 131.75 |
| 2015-07-28 | 532 | 532 | 524 | 528 | 3,600 | 132 |
| 2015-07-27 | 532 | 539 | 531 | 536 | 2,900 | 134 |
| 2015-07-24 | 532 | 532 | 531 | 531 | 400 | 132.75 |
| 2015-07-23 | 527 | 535 | 527 | 529 | 7,600 | 132.25 |
| 2015-07-22 | 535 | 538 | 535 | 537 | 1,300 | 134.25 |
| 2015-07-21 | 540 | 560 | 532 | 539 | 6,400 | 134.75 |
| 2015-07-17 | 533 | 538 | 533 | 538 | 1,900 | 134.50 |
| 2015-07-16 | 528 | 533 | 528 | 533 | 1,100 | 133.25 |
| 2015-07-15 | 530 | 535 | 525 | 525 | 2,500 | 131.25 |
| 2015-07-14 | 527 | 532 | 527 | 531 | 1,600 | 132.75 |
| 2015-07-13 | 537 | 537 | 521 | 526 | 1,800 | 131.50 |
| 2015-07-10 | 528 | 533 | 525 | 533 | 700 | 133.25 |
| 2015-07-09 | 531 | 531 | 521 | 528 | 7,600 | 132 |
| 2015-07-08 | 540 | 540 | 537 | 537 | 900 | 134.25 |
| 2015-07-07 | 544 | 544 | 538 | 540 | 1,400 | 135 |
| 2015-07-06 | 544 | 544 | 538 | 544 | 3,200 | 136 |
| 2015-07-03 | 534 | 544 | 534 | 544 | 3,000 | 136 |
| 2015-07-02 | 530 | 532 | 529 | 532 | 2,400 | 133 |
| 2015-07-01 | 531 | 535 | 531 | 535 | 1,500 | 133.75 |
| 2015-06-30 | 530 | 533 | 530 | 530 | 1,800 | 132.50 |
| 2015-06-29 | 530 | 535 | 530 | 531 | 3,200 | 132.75 |
| 2015-06-26 | 533 | 537 | 533 | 535 | 1,000 | 133.75 |
| 2015-06-25 | 540 | 540 | 530 | 535 | 1,900 | 133.75 |
| 2015-06-24 | 543 | 543 | 530 | 540 | 1,900 | 135 |
| 2015-06-23 | 543 | 543 | 543 | 543 | 200 | 135.75 |
| 2015-06-22 | 547 | 547 | 543 | 543 | 7,100 | 135.75 |
| 2015-06-19 | 534 | 537 | 530 | 537 | 4,300 | 134.25 |
| 2015-06-18 | 536 | 539 | 533 | 536 | 1,900 | 134 |
| 2015-06-17 | 536 | 538 | 534 | 535 | 900 | 133.75 |
| 2015-06-16 | 537 | 541 | 533 | 534 | 2,700 | 133.50 |
| 2015-06-15 | 544 | 544 | 530 | 537 | 6,500 | 134.25 |
| 2015-06-12 | 550 | 550 | 547 | 547 | 1,200 | 136.75 |
| 2015-06-11 | 552 | 552 | 546 | 550 | 2,400 | 137.50 |
| 2015-06-10 | 542 | 542 | 540 | 542 | 1,800 | 135.50 |
| 2015-06-09 | 542 | 543 | 542 | 543 | 800 | 135.75 |
| 2015-06-08 | 553 | 553 | 540 | 540 | 2,900 | 135 |
| 2015-06-05 | 550 | 553 | 550 | 553 | 800 | 138.25 |
| 2015-06-04 | 552 | 553 | 550 | 550 | 700 | 137.50 |
| 2015-06-03 | 552 | 552 | 552 | 552 | 300 | 138 |
| 2015-06-02 | 552 | 554 | 547 | 553 | 800 | 138.25 |
| 2015-06-01 | 541 | 551 | 541 | 551 | 2,600 | 137.75 |
| 2015-05-29 | 547 | 556 | 546 | 547 | 1,800 | 136.75 |
| 2015-05-28 | 555 | 555 | 550 | 550 | 1,100 | 137.50 |
| 2015-05-27 | 553 | 554 | 550 | 550 | 1,200 | 137.50 |
| 2015-05-26 | 555 | 570 | 550 | 552 | 6,900 | 138 |
| 2015-05-25 | 557 | 558 | 550 | 551 | 2,300 | 137.75 |
| 2015-05-22 | 548 | 559 | 548 | 556 | 4,800 | 139 |
| 2015-05-21 | 556 | 560 | 546 | 546 | 9,800 | 136.50 |
| 2015-05-20 | 541 | 559 | 538 | 546 | 9,400 | 136.50 |
| 2015-05-19 | 543 | 545 | 541 | 541 | 1,100 | 135.25 |
| 2015-05-18 | 550 | 550 | 540 | 540 | 1,500 | 135 |
| 2015-05-15 | 550 | 552 | 545 | 552 | 5,300 | 138 |
| 2015-05-14 | 550 | 551 | 550 | 551 | 800 | 137.75 |
| 2015-05-13 | 550 | 551 | 549 | 551 | 1,800 | 137.75 |
| 2015-05-12 | 549 | 550 | 549 | 549 | 1,400 | 137.25 |
| 2015-05-11 | 549 | 551 | 549 | 550 | 1,600 | 137.50 |
| 2015-05-08 | 549 | 549 | 549 | 549 | 1,800 | 137.25 |
| 2015-05-07 | 555 | 556 | 552 | 552 | 2,700 | 138 |
| 2015-05-01 | 553 | 555 | 552 | 555 | 4,700 | 138.75 |
| 2015-04-30 | 542 | 555 | 542 | 552 | 10,200 | 138 |
| 2015-04-28 | 548 | 548 | 542 | 542 | 1,400 | 135.50 |
| 2015-04-27 | 540 | 548 | 540 | 548 | 1,200 | 137 |
| 2015-04-24 | 542 | 542 | 540 | 540 | 400 | 135 |
| 2015-04-23 | 543 | 543 | 540 | 540 | 400 | 135 |
| 2015-04-22 | 535 | 546 | 535 | 545 | 1,100 | 136.25 |
| 2015-04-21 | 543 | 543 | 541 | 541 | 3,100 | 135.25 |
| 2015-04-20 | 536 | 542 | 536 | 542 | 2,500 | 135.50 |
| 2015-04-17 | 539 | 539 | 536 | 536 | 700 | 134 |
| 2015-04-16 | 538 | 538 | 534 | 538 | 1,400 | 134.50 |
| 2015-04-15 | 541 | 541 | 537 | 539 | 1,500 | 134.75 |
| 2015-04-14 | 541 | 541 | 540 | 541 | 1,200 | 135.25 |
| 2015-04-13 | 541 | 542 | 541 | 542 | 1,300 | 135.50 |
| 2015-04-10 | 552 | 552 | 545 | 547 | 1,500 | 136.75 |
| 2015-04-09 | 538 | 552 | 538 | 552 | 3,200 | 138 |
| 2015-04-08 | 542 | 544 | 537 | 537 | 1,200 | 134.25 |
| 2015-04-07 | 530 | 542 | 530 | 540 | 8,100 | 135 |
| 2015-04-06 | 536 | 537 | 528 | 530 | 4,600 | 132.50 |
| 2015-04-03 | 538 | 538 | 533 | 534 | 3,300 | 133.50 |
| 2015-04-02 | 532 | 535 | 531 | 533 | 1,200 | 133.25 |
| 2015-04-01 | 534 | 534 | 529 | 532 | 2,300 | 133 |
| 2015-03-31 | 539 | 539 | 534 | 534 | 2,000 | 133.50 |
| 2015-03-30 | 540 | 543 | 534 | 539 | 3,200 | 134.75 |
| 2015-03-27 | 550 | 553 | 541 | 544 | 13,600 | 136 |
| 2015-03-26 | 568 | 570 | 564 | 570 | 41,400 | 142.50 |
| 2015-03-25 | 565 | 567 | 565 | 567 | 4,600 | 141.75 |
| 2015-03-24 | 565 | 567 | 563 | 566 | 2,100 | 141.50 |
| 2015-03-23 | 565 | 566 | 559 | 566 | 8,900 | 141.50 |
| 2015-03-20 | 564 | 565 | 562 | 565 | 3,000 | 141.25 |
| 2015-03-19 | 563 | 564 | 561 | 561 | 2,100 | 140.25 |
| 2015-03-18 | 559 | 563 | 558 | 563 | 2,700 | 140.75 |
| 2015-03-17 | 556 | 561 | 556 | 561 | 1,600 | 140.25 |
| 2015-03-16 | 556 | 562 | 555 | 556 | 2,900 | 139 |
| 2015-03-13 | 565 | 565 | 556 | 558 | 4,900 | 139.50 |
| 2015-03-12 | 561 | 565 | 559 | 565 | 1,900 | 141.25 |
| 2015-03-11 | 562 | 564 | 558 | 564 | 3,300 | 141 |
| 2015-03-10 | 562 | 562 | 555 | 561 | 5,700 | 140.25 |
| 2015-03-09 | 559 | 559 | 556 | 559 | 2,600 | 139.75 |
| 2015-03-06 | 555 | 558 | 555 | 556 | 1,800 | 139 |
| 2015-03-05 | 556 | 556 | 553 | 555 | 4,100 | 138.75 |
| 2015-03-04 | 555 | 556 | 549 | 553 | 6,700 | 138.25 |
| 2015-03-03 | 554 | 558 | 554 | 557 | 3,500 | 139.25 |
| 2015-03-02 | 553 | 559 | 549 | 552 | 6,200 | 138 |
| 2015-02-27 | 561 | 562 | 545 | 550 | 8,800 | 137.50 |
| 2015-02-26 | 554 | 560 | 548 | 559 | 5,200 | 139.75 |
| 2015-02-25 | 556 | 557 | 549 | 552 | 5,500 | 138 |
| 2015-02-24 | 553 | 553 | 548 | 552 | 1,700 | 138 |
| 2015-02-23 | 547 | 552 | 547 | 549 | 7,400 | 137.25 |
| 2015-02-20 | 542 | 547 | 540 | 547 | 3,900 | 136.75 |
| 2015-02-19 | 540 | 540 | 537 | 540 | 4,400 | 135 |
| 2015-02-18 | 541 | 542 | 537 | 537 | 5,400 | 134.25 |
| 2015-02-17 | 545 | 545 | 526 | 542 | 6,300 | 135.50 |
| 2015-02-16 | 542 | 543 | 540 | 543 | 4,300 | 135.75 |
| 2015-02-13 | 540 | 545 | 540 | 542 | 3,000 | 135.50 |
| 2015-02-12 | 540 | 545 | 540 | 544 | 3,100 | 136 |
| 2015-02-10 | 540 | 543 | 536 | 543 | 6,600 | 135.75 |
| 2015-02-09 | 540 | 543 | 525 | 536 | 30,600 | 134 |
| 2015-02-06 | 574 | 584 | 574 | 580 | 1,400 | 145 |
| 2015-02-05 | 582 | 582 | 570 | 578 | 2,700 | 144.50 |
| 2015-02-04 | 572 | 585 | 572 | 579 | 1,800 | 144.75 |
| 2015-02-03 | 582 | 590 | 571 | 572 | 2,300 | 143 |
| 2015-02-02 | 583 | 584 | 572 | 573 | 5,600 | 143.25 |
| 2015-01-30 | 599 | 599 | 587 | 588 | 1,000 | 147 |
| 2015-01-29 | 586 | 599 | 582 | 599 | 4,400 | 149.75 |
| 2015-01-28 | 580 | 597 | 580 | 595 | 2,700 | 148.75 |
| 2015-01-27 | 609 | 609 | 567 | 584 | 19,600 | 146 |
| 2015-01-26 | 615 | 620 | 602 | 602 | 17,400 | 150.50 |
| 2015-01-23 | 630 | 635 | 601 | 635 | 91,300 | 158.75 |
| 2015-01-22 | 590 | 590 | 565 | 580 | 5,400 | 145 |
| 2015-01-21 | 560 | 593 | 558 | 582 | 28,600 | 145.50 |
| 2015-01-20 | 558 | 560 | 556 | 560 | 2,300 | 140 |
| 2015-01-19 | 550 | 555 | 550 | 552 | 2,600 | 138 |
| 2015-01-16 | 550 | 553 | 547 | 550 | 4,000 | 137.50 |
| 2015-01-15 | 557 | 558 | 555 | 558 | 900 | 139.50 |
| 2015-01-14 | 565 | 565 | 555 | 555 | 3,900 | 138.75 |
| 2015-01-13 | 567 | 567 | 560 | 565 | 2,800 | 141.25 |
| 2015-01-09 | 571 | 573 | 562 | 566 | 2,600 | 141.50 |
| 2015-01-08 | 568 | 573 | 566 | 569 | 7,200 | 142.25 |
| 2015-01-07 | 560 | 565 | 560 | 565 | 800 | 141.25 |
| 2015-01-06 | 561 | 561 | 559 | 560 | 1,500 | 140 |
| 2015-01-05 | 559 | 561 | 558 | 560 | 2,600 | 140 |
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
