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
2015-12-305115115055103,500127.50
2015-12-295045095025053,000126.25
2015-12-285085104995017,500125.25
2015-12-2552552550650610,100126.50
2015-12-2453653752552511,200131.25
2015-12-2253655653353313,000133.25
2015-12-2155358253253262,100133
2015-12-18513612513563279,700140.75
2015-12-175125125115121,700128
2015-12-165095125085121,500128
2015-12-155095095055051,200126.25
2015-12-145145155065084,100127
2015-12-115265275205204,300130
2015-12-10517517513516700129
2015-12-095125145085144,600128.50
2015-12-085215235155193,100129.75
2015-12-075205205195201,100130
2015-12-045185185175172,300129.25
2015-12-035165205165181,600129.50
2015-12-025185185125171,700129.25
2015-12-015175175145171,800129.25
2015-11-305155185105162,900129
2015-11-275065085045071,000126.75
2015-11-26508508505505400126.25
2015-11-255055085045061,500126.50
2015-11-245035065015064,200126.50
2015-11-205025035005032,000125.75
2015-11-194985034975031,100125.75
2015-11-185005034984981,800124.50
2015-11-175015014984981,200124.50
2015-11-164985024954991,800124.75
2015-11-134985004954992,400124.75
2015-11-124985054964982,000124.50
2015-11-114965054964982,600124.50
2015-11-104945004924944,000123.50
2015-11-094984984924952,200123.75
2015-11-064904904884901,500122.50
2015-11-054855004854962,500124
2015-11-044884884844841,800121
2015-11-024944944884881,900122
2015-10-304965014894943,100123.50
2015-10-2949852349149616,300124
2015-10-28491491489490600122.50
2015-10-274964964864861,500121.50
2015-10-264955054954973,800124.25
2015-10-234934934844893,600122.25
2015-10-2249455047549232,300123
2015-10-214944944934932,400123.25
2015-10-204754884754881,800122
2015-10-194914944784787,200119.50
2015-10-164884904884901,300122.50
2015-10-15483483483483500120.75
2015-10-14481483481483700120.75
2015-10-13480481480481400120.25
2015-10-09474479474479900119.75
2015-10-08476478472474800118.50
2015-10-074764774714733,100118.25
2015-10-06470472468470600117.50
2015-10-054754754634682,200117
2015-10-02468472468472400118
2015-10-01464464464464300116
2015-09-30468468463463900115.75
2015-09-294674674524601,800115
2015-09-28463467463467300116.75
2015-09-25470473465465400116.25
2015-09-244734784724783,200119.50
2015-09-184674674644641,300116
2015-09-174734734674711,000117.75
2015-09-164654764654681,000117
2015-09-15465465464464200116
2015-09-144684694634631,600115.75
2015-09-114544624544601,900115
2015-09-104484534484502,500112.50
2015-09-094384514384511,300112.75
2015-09-084304424304331,900108.25
2015-09-074504504264326,500108
2015-09-044614664524521,500113
2015-09-034754754674673,600116.75
2015-09-024584774454684,300117
2015-09-014964964724754,300118.75
2015-08-314904934854892,000122.25
2015-08-284674944674903,000122.50
2015-08-274714714514515,500112.75
2015-08-264464644344587,100114.50
2015-08-2540846640844019,700110
2015-08-245105124794808,400120
2015-08-215255255105184,400129.50
2015-08-205215225185181,800129.50
2015-08-19518523518518900129.50
2015-08-18513519513519800129.75
2015-08-175165165105125,700128
2015-08-145245245145159,100128.75
2015-08-13524525524524500131
2015-08-125265285255281,500132
2015-08-115285335275271,400131.75
2015-08-105305375265261,900131.50
2015-08-075285325265281,600132
2015-08-065395425285284,700132
2015-08-055295345295341,300133.50
2015-08-045265325265312,200132.75
2015-08-035325325255313,900132.75
2015-07-31531533531532700133
2015-07-305295305285301,200132.50
2015-07-295295295275271,600131.75
2015-07-285325325245283,600132
2015-07-275325395315362,900134
2015-07-24532532531531400132.75
2015-07-235275355275297,600132.25
2015-07-225355385355371,300134.25
2015-07-215405605325396,400134.75
2015-07-175335385335381,900134.50
2015-07-165285335285331,100133.25
2015-07-155305355255252,500131.25
2015-07-145275325275311,600132.75
2015-07-135375375215261,800131.50
2015-07-10528533525533700133.25
2015-07-095315315215287,600132
2015-07-08540540537537900134.25
2015-07-075445445385401,400135
2015-07-065445445385443,200136
2015-07-035345445345443,000136
2015-07-025305325295322,400133
2015-07-015315355315351,500133.75
2015-06-305305335305301,800132.50
2015-06-295305355305313,200132.75
2015-06-265335375335351,000133.75
2015-06-255405405305351,900133.75
2015-06-245435435305401,900135
2015-06-23543543543543200135.75
2015-06-225475475435437,100135.75
2015-06-195345375305374,300134.25
2015-06-185365395335361,900134
2015-06-17536538534535900133.75
2015-06-165375415335342,700133.50
2015-06-155445445305376,500134.25
2015-06-125505505475471,200136.75
2015-06-115525525465502,400137.50
2015-06-105425425405421,800135.50
2015-06-09542543542543800135.75
2015-06-085535535405402,900135
2015-06-05550553550553800138.25
2015-06-04552553550550700137.50
2015-06-03552552552552300138
2015-06-02552554547553800138.25
2015-06-015415515415512,600137.75
2015-05-295475565465471,800136.75
2015-05-285555555505501,100137.50
2015-05-275535545505501,200137.50
2015-05-265555705505526,900138
2015-05-255575585505512,300137.75
2015-05-225485595485564,800139
2015-05-215565605465469,800136.50
2015-05-205415595385469,400136.50
2015-05-195435455415411,100135.25
2015-05-185505505405401,500135
2015-05-155505525455525,300138
2015-05-14550551550551800137.75
2015-05-135505515495511,800137.75
2015-05-125495505495491,400137.25
2015-05-115495515495501,600137.50
2015-05-085495495495491,800137.25
2015-05-075555565525522,700138
2015-05-015535555525554,700138.75
2015-04-3054255554255210,200138
2015-04-285485485425421,400135.50
2015-04-275405485405481,200137
2015-04-24542542540540400135
2015-04-23543543540540400135
2015-04-225355465355451,100136.25
2015-04-215435435415413,100135.25
2015-04-205365425365422,500135.50
2015-04-17539539536536700134
2015-04-165385385345381,400134.50
2015-04-155415415375391,500134.75
2015-04-145415415405411,200135.25
2015-04-135415425415421,300135.50
2015-04-105525525455471,500136.75
2015-04-095385525385523,200138
2015-04-085425445375371,200134.25
2015-04-075305425305408,100135
2015-04-065365375285304,600132.50
2015-04-035385385335343,300133.50
2015-04-025325355315331,200133.25
2015-04-015345345295322,300133
2015-03-315395395345342,000133.50
2015-03-305405435345393,200134.75
2015-03-2755055354154413,600136
2015-03-2656857056457041,400142.50
2015-03-255655675655674,600141.75
2015-03-245655675635662,100141.50
2015-03-235655665595668,900141.50
2015-03-205645655625653,000141.25
2015-03-195635645615612,100140.25
2015-03-185595635585632,700140.75
2015-03-175565615565611,600140.25
2015-03-165565625555562,900139
2015-03-135655655565584,900139.50
2015-03-125615655595651,900141.25
2015-03-115625645585643,300141
2015-03-105625625555615,700140.25
2015-03-095595595565592,600139.75
2015-03-065555585555561,800139
2015-03-055565565535554,100138.75
2015-03-045555565495536,700138.25
2015-03-035545585545573,500139.25
2015-03-025535595495526,200138
2015-02-275615625455508,800137.50
2015-02-265545605485595,200139.75
2015-02-255565575495525,500138
2015-02-245535535485521,700138
2015-02-235475525475497,400137.25
2015-02-205425475405473,900136.75
2015-02-195405405375404,400135
2015-02-185415425375375,400134.25
2015-02-175455455265426,300135.50
2015-02-165425435405434,300135.75
2015-02-135405455405423,000135.50
2015-02-125405455405443,100136
2015-02-105405435365436,600135.75
2015-02-0954054352553630,600134
2015-02-065745845745801,400145
2015-02-055825825705782,700144.50
2015-02-045725855725791,800144.75
2015-02-035825905715722,300143
2015-02-025835845725735,600143.25
2015-01-305995995875881,000147
2015-01-295865995825994,400149.75
2015-01-285805975805952,700148.75
2015-01-2760960956758419,600146
2015-01-2661562060260217,400150.50
2015-01-2363063560163591,300158.75
2015-01-225905905655805,400145
2015-01-2156059355858228,600145.50
2015-01-205585605565602,300140
2015-01-195505555505522,600138
2015-01-165505535475504,000137.50
2015-01-15557558555558900139.50
2015-01-145655655555553,900138.75
2015-01-135675675605652,800141.25
2015-01-095715735625662,600141.50
2015-01-085685735665697,200142.25
2015-01-07560565560565800141.25
2015-01-065615615595601,500140
2015-01-055595615585602,600140

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