2173 (株)博展の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	486	486	480	485	7,200	121.25
2016-12-29	485	490	485	486	7,500	121.50
2016-12-28	483	487	483	486	2,500	121.50
2016-12-27	483	486	481	486	10,900	121.50
2016-12-26	474	482	473	482	8,500	120.50
2016-12-22	482	482	466	474	40,100	118.50
2016-12-21	494	494	481	484	16,100	121
2016-12-20	510	510	481	491	28,400	122.75
2016-12-19	517	526	503	512	41,600	128
2016-12-16	509	560	504	524	139,300	131
2016-12-15	476	543	476	519	77,400	129.75
2016-12-14	478	478	470	475	11,800	118.75
2016-12-13	476	477	471	476	10,000	119
2016-12-12	479	480	476	478	10,600	119.50
2016-12-09	475	476	473	475	3,300	118.75
2016-12-08	471	474	470	472	7,400	118
2016-12-07	469	473	469	470	5,600	117.50
2016-12-06	470	473	466	468	6,200	117
2016-12-05	467	470	466	470	2,900	117.50
2016-12-02	465	468	465	466	3,100	116.50
2016-12-01	471	474	469	469	5,500	117.25
2016-11-30	463	468	463	468	2,700	117
2016-11-29	467	467	461	465	7,300	116.25
2016-11-28	473	473	458	467	14,600	116.75
2016-11-25	474	477	468	473	5,100	118.25
2016-11-24	483	483	473	476	4,100	119
2016-11-22	468	485	465	482	8,900	120.50
2016-11-21	468	468	465	468	8,200	117
2016-11-18	466	467	464	466	5,400	116.50
2016-11-17	463	465	462	464	2,100	116
2016-11-16	463	463	462	463	2,200	115.75
2016-11-15	460	460	456	458	3,900	114.50
2016-11-14	457	464	457	460	4,000	115
2016-11-11	463	465	457	457	4,700	114.25
2016-11-10	453	460	453	457	7,100	114.25
2016-11-09	457	458	447	449	11,700	112.25
2016-11-08	456	459	456	458	2,200	114.50
2016-11-07	460	460	450	456	13,900	114
2016-11-04	469	469	447	461	32,600	115.25
2016-11-02	482	484	480	482	8,200	120.50
2016-11-01	484	488	484	486	8,600	121.50
2016-10-31	481	491	481	484	7,000	121
2016-10-28	482	482	479	481	1,000	120.25
2016-10-27	478	482	478	480	2,500	120
2016-10-26	478	484	478	482	2,200	120.50
2016-10-25	486	489	478	478	8,800	119.50
2016-10-24	484	490	482	485	7,100	121.25
2016-10-21	498	498	483	484	12,100	121
2016-10-20	482	500	476	495	23,000	123.75
2016-10-19	479	481	477	480	1,600	120
2016-10-17	474	476	473	476	1,800	119
2016-10-13	476	476	471	474	6,100	118.50
2016-10-12	476	477	475	476	4,000	119
2016-10-11	476	478	475	476	6,600	119
2016-10-07	472	479	469	475	10,500	118.75
2016-10-06	466	485	466	471	24,200	117.75
2016-10-05	467	469	465	466	3,000	116.50
2016-10-04	463	466	461	466	6,100	116.50
2016-10-03	462	464	460	463	7,100	115.75
2016-09-30	458	461	455	461	4,200	115.25
2016-09-29	456	459	455	459	4,800	114.75
2016-09-28	457	458	450	458	7,600	114.50
2016-09-27	455	456	454	456	4,300	114
2016-09-26	459	459	455	455	3,200	113.75
2016-09-23	459	461	457	458	5,400	114.50
2016-09-21	464	464	459	459	7,500	114.75
2016-09-20	456	463	456	462	7,600	115.50
2016-09-16	453	459	453	455	5,500	113.75
2016-09-15	455	455	452	452	3,500	113
2016-09-14	451	453	451	452	6,000	113
2016-09-13	453	461	453	454	18,500	113.50
2016-09-12	453	457	453	453	9,700	113.25
2016-09-09	454	459	454	456	5,600	114
2016-09-08	455	456	454	454	7,200	113.50
2016-09-07	455	457	455	455	3,700	113.75
2016-09-06	456	460	454	455	15,200	113.75
2016-09-05	461	461	455	457	8,700	114.25
2016-09-02	458	462	458	458	2,000	114.50
2016-09-01	457	459	453	458	9,200	114.50
2016-08-31	466	466	454	458	26,200	114.50
2016-08-30	458	485	451	473	82,400	118.25
2016-08-29	461	462	460	462	3,100	115.50
2016-08-26	456	465	455	460	10,500	115
2016-08-25	467	468	456	459	16,200	114.75
2016-08-24	468	472	466	467	4,300	116.75
2016-08-23	470	471	468	470	4,700	117.50
2016-08-22	474	474	466	468	9,700	117
2016-08-19	473	473	464	468	14,300	117
2016-08-18	471	473	471	472	5,600	118
2016-08-17	475	477	472	472	9,200	118
2016-08-16	476	478	473	477	21,300	119.25
2016-08-15	474	480	466	471	145,600	117.75
2016-08-12	518	532	507	530	12,400	132.50
2016-08-10	521	521	512	518	5,500	129.50
2016-08-09	508	519	508	519	5,800	129.75
2016-08-08	514	522	511	511	6,900	127.75
2016-08-05	525	536	515	515	30,900	128.75
2016-08-04	501	523	500	515	18,600	128.75
2016-08-03	499	510	499	501	13,300	125.25
2016-08-02	509	526	509	512	16,100	128
2016-08-01	517	517	493	508	27,600	127
2016-07-29	514	519	499	519	29,100	129.75
2016-07-28	546	571	515	521	180,800	130.25
2016-07-27	519	575	516	575	503,100	143.75
2016-07-26	499	499	495	495	2,500	123.75
2016-07-25	498	500	496	497	4,700	124.25
2016-07-22	508	508	492	500	13,600	125
2016-07-21	533	533	500	500	24,200	125
2016-07-20	510	534	502	526	36,800	131.50
2016-07-19	500	523	486	487	26,000	121.75
2016-07-15	498	500	498	498	2,500	124.50
2016-07-14	489	500	489	496	5,600	124
2016-07-13	489	495	487	488	6,400	122
2016-07-12	487	491	485	486	5,700	121.50
2016-07-11	476	484	476	484	4,000	121
2016-07-08	476	480	475	475	5,500	118.75
2016-07-07	481	483	477	478	6,700	119.50
2016-07-06	491	493	483	483	10,200	120.75
2016-07-05	500	500	494	495	3,000	123.75
2016-07-04	499	510	499	499	6,300	124.75
2016-07-01	497	500	497	500	3,300	125
2016-06-30	487	504	487	499	5,700	124.75
2016-06-29	485	494	485	485	8,000	121.25
2016-06-28	472	477	463	477	5,300	119.25
2016-06-27	465	476	461	476	15,500	119
2016-06-24	519	519	466	466	22,800	116.50
2016-06-23	516	522	513	519	5,200	129.75
2016-06-22	517	520	514	520	12,300	130
2016-06-21	500	515	499	515	20,900	128.75
2016-06-20	476	499	476	498	13,600	124.50
2016-06-17	473	480	471	471	15,700	117.75
2016-06-16	489	494	470	470	21,600	117.50
2016-06-15	471	502	463	486	33,800	121.50
2016-06-14	493	499	481	485	15,500	121.25
2016-06-13	530	530	494	498	70,800	124.50
2016-06-10	519	568	518	530	107,500	132.50
2016-06-09	504	520	500	517	24,900	129.25
2016-06-08	493	498	493	498	2,900	124.50
2016-06-07	496	497	494	494	3,000	123.50
2016-06-06	496	503	495	497	8,500	124.25
2016-06-03	500	500	496	499	2,700	124.75
2016-06-02	501	501	496	499	6,000	124.75
2016-06-01	494	505	494	502	10,300	125.50
2016-05-31	507	517	489	494	32,200	123.50
2016-05-30	494	500	494	499	2,100	124.75
2016-05-27	495	506	494	495	7,600	123.75
2016-05-26	495	496	493	493	1,000	123.25
2016-05-25	497	499	493	499	1,800	124.75
2016-05-24	499	501	495	497	6,200	124.25
2016-05-23	504	504	496	497	7,400	124.25
2016-05-20	494	500	494	498	3,400	124.50
2016-05-19	490	513	490	498	13,800	124.50
2016-05-18	484	500	482	490	7,700	122.50
2016-05-17	484	487	484	486	2,700	121.50
2016-05-16	502	508	486	492	8,700	123
2016-05-13	500	507	485	507	14,000	126.75
2016-05-12	490	503	490	497	10,000	124.25
2016-05-11	503	504	494	498	9,700	124.50
2016-05-10	486	495	485	495	4,000	123.75
2016-05-09	480	487	479	484	4,300	121
2016-05-06	473	481	468	477	4,200	119.25
2016-05-02	473	476	463	473	12,900	118.25
2016-04-28	488	493	479	480	9,100	120
2016-04-27	480	484	472	483	5,700	120.75
2016-04-26	497	497	475	485	7,500	121.25
2016-04-25	504	504	494	498	3,600	124.50
2016-04-22	497	515	491	499	26,200	124.75
2016-04-21	490	493	486	492	9,500	123
2016-04-20	492	495	487	490	4,700	122.50
2016-04-19	488	494	488	492	6,400	123
2016-04-18	487	489	475	489	7,900	122.25
2016-04-15	487	498	486	493	8,800	123.25
2016-04-14	489	490	485	489	10,600	122.25
2016-04-13	480	491	480	489	5,200	122.25
2016-04-12	476	482	475	479	2,800	119.75
2016-04-11	475	476	471	473	4,000	118.25
2016-04-08	467	475	461	471	12,700	117.75
2016-04-07	467	495	467	481	10,600	120.25
2016-04-06	467	475	466	469	17,800	117.25
2016-04-05	520	524	488	489	23,600	122.25
2016-04-04	522	539	520	521	10,100	130.25
2016-04-01	540	541	525	527	19,700	131.75
2016-03-31	555	557	543	546	22,700	136.50
2016-03-30	548	560	540	552	45,400	138
2016-03-29	511	578	511	553	203,700	138.25
2016-03-28	519	520	508	512	54,900	128
2016-03-25	510	519	510	516	10,600	129
2016-03-24	497	533	497	513	66,200	128.25
2016-03-23	499	502	495	496	20,600	124
2016-03-22	495	517	494	502	56,700	125.50
2016-03-18	494	497	492	493	7,900	123.25
2016-03-17	499	499	492	497	8,000	124.25
2016-03-16	497	503	496	497	18,500	124.25
2016-03-15	494	497	493	497	9,100	124.25
2016-03-14	493	496	492	494	15,100	123.50
2016-03-11	490	492	489	491	8,700	122.75
2016-03-10	492	495	489	489	14,600	122.25
2016-03-09	497	499	489	494	17,200	123.50
2016-03-08	495	504	489	503	115,600	125.75
2016-03-07	495	495	487	487	25,800	121.75
2016-03-04	486	492	486	491	11,800	122.75
2016-03-03	483	489	483	485	29,400	121.25
2016-03-02	493	497	492	492	30,600	123
2016-03-01	505	509	505	507	4,000	126.75
2016-02-29	515	517	505	506	8,500	126.50
2016-02-26	518	522	517	519	7,700	129.75
2016-02-25	514	518	511	518	3,300	129.50
2016-02-24	510	530	507	513	6,600	128.25
2016-02-23	542	542	505	515	9,100	128.75
2016-02-22	537	550	528	539	12,100	134.75
2016-02-19	572	573	522	527	104,700	131.75
2016-02-18	490	500	484	493	5,400	123.25
2016-02-17	484	490	483	488	1,000	122
2016-02-16	470	488	470	484	1,200	121
2016-02-15	466	466	456	463	1,900	115.75
2016-02-12	449	453	422	435	7,500	108.75
2016-02-10	472	476	460	465	5,900	116.25
2016-02-09	489	489	480	480	3,400	120
2016-02-08	498	498	490	496	1,800	124
2016-02-05	504	510	501	503	3,300	125.75
2016-02-04	516	516	508	514	2,500	128.50
2016-02-03	512	512	506	506	1,200	126.50
2016-02-02	515	518	514	517	1,100	129.25
2016-02-01	516	518	513	515	1,600	128.75
2016-01-29	500	510	495	510	1,900	127.50
2016-01-28	510	510	487	496	4,800	124
2016-01-27	496	513	496	513	2,200	128.25
2016-01-26	493	494	489	490	1,000	122.50
2016-01-25	485	503	485	503	1,700	125.75
2016-01-22	464	485	464	477	2,700	119.25
2016-01-21	483	488	463	463	8,500	115.75
2016-01-20	501	505	493	496	3,600	124
2016-01-19	495	505	495	500	4,800	125
2016-01-18	491	498	483	497	5,000	124.25
2016-01-15	508	511	504	504	2,800	126
2016-01-14	520	520	503	505	4,300	126.25
2016-01-13	518	524	516	523	4,900	130.75
2016-01-12	530	530	512	520	3,600	130
2016-01-08	527	533	527	533	3,100	133.25
2016-01-07	532	532	526	527	2,300	131.75
2016-01-06	545	552	541	541	2,400	135.25
2016-01-05	548	548	533	544	3,800	136
2016-01-04	560	560	536	548	14,900	137

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

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

2173 (株)博展 の時系列データ [2016年度]

2173 (株)博展の時系列データ [2016年度]