2173 (株)博展の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,567	1,588	1,433	1,460	170,700	365
2018-12-27	1,614	1,626	1,550	1,597	227,800	399.25
2018-12-26	1,466	1,593	1,457	1,534	276,800	383.50
2018-12-25	1,380	1,466	1,328	1,449	197,200	362.25
2018-12-21	1,445	1,456	1,311	1,381	229,700	345.25
2018-12-20	1,508	1,530	1,430	1,456	164,000	364
2018-12-19	1,558	1,605	1,505	1,508	161,200	377
2018-12-18	1,554	1,649	1,542	1,590	182,100	397.50
2018-12-17	1,770	1,794	1,616	1,618	219,400	404.50
2018-12-14	1,875	1,888	1,780	1,810	111,200	452.50
2018-12-13	1,905	1,950	1,828	1,845	182,800	461.25
2018-12-12	1,904	1,904	1,762	1,897	250,400	474.25
2018-12-11	1,935	1,965	1,880	1,897	123,900	474.25
2018-12-10	1,969	1,979	1,875	1,895	150,900	473.75
2018-12-07	1,998	2,032	1,945	2,000	101,900	500
2018-12-06	1,961	2,005	1,860	1,960	182,400	490
2018-12-05	1,900	2,027	1,875	1,996	199,400	499
2018-12-04	1,960	1,982	1,903	1,930	106,200	482.50
2018-12-03	1,900	1,989	1,891	1,986	168,400	496.50
2018-11-30	1,832	1,884	1,783	1,882	127,800	470.50
2018-11-29	1,709	1,850	1,690	1,806	228,900	451.50
2018-11-28	1,700	1,707	1,642	1,692	67,100	423
2018-11-27	1,704	1,718	1,641	1,689	83,400	422.25
2018-11-26	1,735	1,776	1,661	1,696	99,100	424
2018-11-22	1,687	1,707	1,637	1,700	70,800	425
2018-11-21	1,638	1,690	1,603	1,687	65,600	421.75
2018-11-20	1,630	1,709	1,616	1,670	55,500	417.50
2018-11-19	1,569	1,682	1,566	1,676	154,900	419
2018-11-16	1,753	1,753	1,568	1,569	183,900	392.25
2018-11-15	1,740	1,776	1,670	1,722	110,700	430.50
2018-11-14	1,790	1,809	1,724	1,775	115,400	443.75
2018-11-13	1,664	1,830	1,631	1,800	211,700	450
2018-11-12	1,535	1,718	1,534	1,673	193,300	418.25
2018-11-09	1,613	1,650	1,547	1,568	203,000	392
2018-11-08	1,463	1,587	1,444	1,535	105,100	383.75
2018-11-07	1,408	1,444	1,387	1,433	27,100	358.25
2018-11-06	1,397	1,459	1,381	1,420	38,500	355
2018-11-05	1,419	1,469	1,400	1,406	65,300	351.50
2018-11-02	1,467	1,500	1,443	1,485	45,900	371.25
2018-11-01	1,474	1,519	1,422	1,469	81,100	367.25
2018-10-31	1,408	1,517	1,408	1,490	118,400	372.50
2018-10-30	1,292	1,417	1,276	1,410	69,000	352.50
2018-10-29	1,316	1,319	1,220	1,308	88,300	327
2018-10-26	1,414	1,460	1,244	1,320	119,400	330
2018-10-25	1,276	1,416	1,273	1,397	93,500	349.25
2018-10-24	1,311	1,390	1,282	1,350	41,300	337.50
2018-10-23	1,379	1,395	1,285	1,336	85,200	334
2018-10-22	1,328	1,368	1,311	1,366	20,900	341.50
2018-10-19	1,262	1,327	1,255	1,319	33,600	329.75
2018-10-18	1,232	1,300	1,221	1,289	36,800	322.25
2018-10-17	1,252	1,252	1,230	1,230	16,200	307.50
2018-10-16	1,210	1,260	1,204	1,226	29,300	306.50
2018-10-15	1,246	1,247	1,196	1,214	29,000	303.50
2018-10-12	1,140	1,222	1,111	1,222	28,600	305.50
2018-10-11	1,082	1,158	1,082	1,152	56,200	288
2018-10-10	1,165	1,212	1,138	1,185	45,100	296.25
2018-10-09	1,107	1,163	1,096	1,152	36,700	288
2018-10-05	1,082	1,122	1,079	1,110	13,900	277.50
2018-10-04	1,084	1,093	1,082	1,086	3,400	271.50
2018-10-03	1,107	1,107	1,064	1,086	26,100	271.50
2018-10-02	1,127	1,129	1,106	1,110	18,600	277.50
2018-10-01	1,135	1,135	1,122	1,127	9,500	281.75
2018-09-28	1,119	1,125	1,115	1,123	5,700	280.75
2018-09-27	1,143	1,143	1,115	1,118	11,600	279.50
2018-09-26	1,104	1,140	1,104	1,140	16,300	285
2018-09-25	1,111	1,116	1,103	1,105	4,500	276.25
2018-09-21	1,108	1,132	1,104	1,112	13,100	278
2018-09-20	1,106	1,114	1,090	1,114	6,800	278.50
2018-09-19	1,122	1,141	1,104	1,105	14,200	276.25
2018-09-18	1,084	1,135	1,082	1,122	22,800	280.50
2018-09-14	1,056	1,109	1,056	1,092	26,800	273
2018-09-13	1,045	1,058	1,045	1,053	9,000	263.25
2018-09-12	1,048	1,072	1,044	1,044	12,900	261
2018-09-11	1,036	1,042	1,026	1,042	13,200	260.50
2018-09-10	1,035	1,039	1,029	1,039	4,100	259.75
2018-09-07	1,049	1,049	1,026	1,036	11,800	259
2018-09-06	1,071	1,071	1,049	1,050	27,200	262.50
2018-09-05	1,126	1,127	1,084	1,091	16,000	272.75
2018-09-04	1,112	1,133	1,105	1,118	19,900	279.50
2018-09-03	1,147	1,148	1,111	1,112	16,300	278
2018-08-31	1,140	1,169	1,140	1,159	11,900	289.75
2018-08-30	1,175	1,176	1,150	1,168	21,200	292
2018-08-29	1,173	1,195	1,166	1,179	7,400	294.75
2018-08-28	1,200	1,204	1,165	1,174	19,100	293.50
2018-08-27	1,101	1,209	1,101	1,200	54,900	300
2018-08-24	1,117	1,133	1,109	1,124	8,800	281
2018-08-23	1,123	1,129	1,104	1,129	14,500	282.25
2018-08-22	1,080	1,123	1,080	1,119	13,200	279.75
2018-08-21	1,144	1,148	1,084	1,098	39,700	274.50
2018-08-20	1,177	1,188	1,127	1,158	34,200	289.50
2018-08-17	1,110	1,177	1,091	1,160	59,400	290
2018-08-16	1,078	1,117	1,060	1,111	33,500	277.75
2018-08-15	1,072	1,111	1,066	1,087	20,600	271.75
2018-08-14	1,045	1,099	1,044	1,075	36,300	268.75
2018-08-13	1,050	1,055	1,030	1,032	31,000	258
2018-08-10	1,060	1,130	1,055	1,069	52,900	267.25
2018-08-09	1,048	1,119	1,011	1,067	120,000	266.75
2018-08-08	947	1,005	946	976	35,200	244
2018-08-07	950	951	941	946	7,400	236.50
2018-08-06	939	949	937	940	8,500	235
2018-08-03	963	963	937	939	17,800	234.75
2018-08-02	967	970	948	955	11,600	238.75
2018-08-01	969	970	960	967	5,800	241.75
2018-07-31	971	971	956	964	8,300	241
2018-07-30	1,011	1,027	961	971	15,900	242.75
2018-07-27	1,007	1,036	1,002	1,010	20,000	252.50
2018-07-26	983	1,025	972	1,004	31,700	251
2018-07-25	975	975	960	968	9,200	242
2018-07-24	954	977	951	960	5,700	240
2018-07-23	968	968	944	951	11,100	237.75
2018-07-20	960	973	955	955	6,900	238.75
2018-07-19	953	970	953	970	10,200	242.50
2018-07-18	940	964	940	960	9,100	240
2018-07-17	975	975	940	944	13,200	236
2018-07-13	967	982	960	960	11,800	240
2018-07-12	948	967	939	960	12,300	240
2018-07-11	963	968	940	946	12,700	236.50
2018-07-10	964	976	954	972	13,000	243
2018-07-09	960	963	946	951	14,300	237.75
2018-07-06	930	968	921	959	26,800	239.75
2018-07-05	925	935	902	918	36,700	229.50
2018-07-04	952	955	931	935	20,000	233.75
2018-07-03	981	996	938	959	39,100	239.75
2018-07-02	1,001	1,010	981	981	17,800	245.25
2018-06-29	993	998	981	997	14,000	249.25
2018-06-28	1,001	1,005	979	998	30,400	249.50
2018-06-27	1,027	1,027	1,006	1,008	10,900	252
2018-06-26	999	1,028	992	1,015	28,000	253.75
2018-06-25	1,072	1,072	1,015	1,019	30,900	254.75
2018-06-22	1,052	1,135	1,044	1,082	61,900	270.50
2018-06-21	1,099	1,201	1,052	1,052	231,200	263
2018-06-20	998	1,085	980	1,044	39,800	261
2018-06-19	1,021	1,048	1,002	1,003	33,300	250.75
2018-06-18	1,077	1,077	1,025	1,032	36,200	258
2018-06-15	1,121	1,125	1,075	1,089	35,800	272.25
2018-06-14	1,158	1,162	1,128	1,130	26,100	282.50
2018-06-13	1,192	1,208	1,173	1,173	13,900	293.25
2018-06-12	1,204	1,229	1,194	1,202	24,100	300.50
2018-06-11	1,162	1,221	1,158	1,200	26,900	300
2018-06-08	1,164	1,174	1,146	1,164	21,200	291
2018-06-07	1,145	1,182	1,145	1,181	20,900	295.25
2018-06-06	1,189	1,189	1,138	1,150	30,900	287.50
2018-06-05	1,221	1,240	1,200	1,201	26,700	300.25
2018-06-04	1,230	1,240	1,203	1,213	24,100	303.25
2018-06-01	1,216	1,250	1,200	1,230	27,200	307.50
2018-05-31	1,216	1,267	1,196	1,220	40,200	305
2018-05-30	1,174	1,227	1,142	1,196	33,100	299
2018-05-29	1,277	1,278	1,200	1,204	53,100	301
2018-05-28	1,205	1,290	1,205	1,271	84,100	317.75
2018-05-25	1,155	1,204	1,155	1,204	52,500	301
2018-05-24	1,173	1,177	1,142	1,155	89,400	288.75
2018-05-23	1,085	1,128	1,085	1,096	20,500	274
2018-05-22	1,095	1,098	1,082	1,094	13,200	273.50
2018-05-21	1,120	1,131	1,100	1,105	19,300	276.25
2018-05-18	1,108	1,135	1,091	1,113	26,700	278.25
2018-05-17	1,061	1,124	1,045	1,106	31,900	276.50
2018-05-16	1,104	1,104	1,048	1,050	46,700	262.50
2018-05-15	1,167	1,167	1,126	1,134	26,900	283.50
2018-05-14	1,154	1,183	1,101	1,171	86,900	292.75
2018-05-11	1,063	1,111	1,052	1,094	40,100	273.50
2018-05-10	1,101	1,101	1,067	1,070	21,800	267.50
2018-05-09	1,128	1,128	1,102	1,102	20,000	275.50
2018-05-08	1,140	1,155	1,130	1,137	25,700	284.25
2018-05-07	1,098	1,144	1,091	1,140	42,800	285
2018-05-02	1,045	1,090	1,045	1,090	19,400	272.50
2018-05-01	1,070	1,070	1,037	1,038	18,600	259.50
2018-04-27	1,100	1,115	1,071	1,074	55,600	268.50
2018-04-26	1,082	1,098	1,061	1,089	53,600	272.25
2018-04-25	1,022	1,042	1,018	1,038	7,800	259.50
2018-04-24	1,068	1,068	1,021	1,028	25,700	257
2018-04-23	1,023	1,070	1,023	1,062	29,500	265.50
2018-04-20	1,008	1,034	1,003	1,023	11,100	255.75
2018-04-19	1,044	1,075	1,017	1,018	31,600	254.50
2018-04-18	1,017	1,035	1,014	1,034	15,400	258.50
2018-04-17	998	1,025	981	1,022	41,000	255.50
2018-04-16	1,076	1,076	990	1,016	57,300	254
2018-04-13	1,114	1,119	1,074	1,083	20,100	270.75
2018-04-12	1,067	1,114	1,064	1,109	27,000	277.25
2018-04-11	1,114	1,114	1,080	1,083	34,200	270.75
2018-04-10	1,135	1,137	1,110	1,125	16,400	281.25
2018-04-09	1,151	1,158	1,130	1,137	26,800	284.25
2018-04-06	1,188	1,196	1,168	1,170	25,400	292.50
2018-04-05	1,148	1,200	1,136	1,188	30,200	297
2018-04-04	1,161	1,161	1,132	1,148	20,000	287
2018-04-03	1,172	1,180	1,140	1,155	30,100	288.75
2018-03-30	1,203	1,238	1,191	1,222	33,000	305.50
2018-03-29	1,200	1,208	1,174	1,195	9,700	298.75
2018-03-28	1,129	1,195	1,125	1,195	27,500	298.75
2018-03-27	1,197	1,211	1,152	1,152	55,300	288
2018-03-26	1,170	1,183	1,124	1,183	36,900	295.75
2018-03-23	1,200	1,227	1,187	1,197	45,800	299.25
2018-03-22	1,240	1,290	1,229	1,290	21,300	322.50
2018-03-20	1,211	1,238	1,200	1,234	27,000	308.50
2018-03-19	1,276	1,276	1,211	1,239	38,600	309.75
2018-03-16	1,300	1,300	1,255	1,277	31,200	319.25
2018-03-15	1,308	1,310	1,237	1,280	57,600	320
2018-03-14	1,316	1,330	1,303	1,321	33,600	330.25
2018-03-13	1,327	1,364	1,314	1,341	28,300	335.25
2018-03-12	1,412	1,427	1,321	1,347	53,600	336.75
2018-03-09	1,383	1,407	1,361	1,396	31,000	349
2018-03-08	1,341	1,395	1,341	1,381	31,800	345.25
2018-03-07	1,361	1,389	1,321	1,339	28,400	334.75
2018-03-06	1,324	1,397	1,323	1,390	32,500	347.50
2018-03-05	1,412	1,418	1,298	1,298	64,000	324.50
2018-03-02	1,375	1,420	1,363	1,399	55,400	349.75
2018-03-01	1,416	1,448	1,404	1,414	54,500	353.50
2018-02-28	1,430	1,490	1,398	1,442	82,500	360.50
2018-02-27	1,518	1,530	1,417	1,460	210,900	365
2018-02-26	1,425	1,482	1,424	1,460	115,400	365
2018-02-23	1,395	1,428	1,372	1,420	55,600	355
2018-02-22	1,398	1,441	1,354	1,425	94,800	356.25
2018-02-21	1,497	1,508	1,405	1,413	266,900	353.25
2018-02-20	1,434	1,585	1,434	1,577	165,400	394.25
2018-02-19	1,400	1,448	1,362	1,442	132,600	360.50
2018-02-16	1,207	1,344	1,207	1,328	178,100	332
2018-02-15	1,138	1,228	1,138	1,206	60,400	301.50
2018-02-14	1,240	1,280	1,081	1,113	96,900	278.25
2018-02-13	1,254	1,286	1,184	1,241	94,000	310.25
2018-02-09	1,101	1,270	1,101	1,242	248,800	310.50
2018-02-08	1,030	1,133	1,030	1,131	65,700	282.75
2018-02-07	1,197	1,197	1,010	1,045	79,000	261.25
2018-02-06	1,088	1,123	960	1,047	106,300	261.75
2018-02-05	1,107	1,180	1,101	1,178	51,100	294.50
2018-02-02	1,160	1,177	1,130	1,150	40,400	287.50
2018-02-01	1,181	1,208	1,140	1,160	52,300	290
2018-01-31	1,180	1,281	1,162	1,177	46,900	294.25
2018-01-30	1,217	1,235	1,185	1,203	66,900	300.75
2018-01-29	1,312	1,319	1,219	1,237	78,400	309.25
2018-01-26	1,280	1,330	1,250	1,282	160,900	320.50
2018-01-25	1,141	1,257	1,123	1,242	130,000	310.50
2018-01-24	1,176	1,178	1,127	1,140	43,800	285
2018-01-23	1,185	1,185	1,133	1,165	62,500	291.25
2018-01-22	1,094	1,230	1,094	1,184	199,000	296
2018-01-19	1,002	1,084	1,002	1,064	56,900	266
2018-01-18	1,032	1,068	981	998	42,700	249.50
2018-01-17	989	1,035	974	1,032	32,600	258
2018-01-16	1,001	1,001	975	990	24,100	247.50
2018-01-15	984	1,010	984	1,001	24,600	250.25
2018-01-12	1,000	1,004	980	989	24,600	247.25
2018-01-11	1,006	1,031	990	1,005	35,000	251.25
2018-01-10	1,024	1,051	1,009	1,019	37,200	254.75
2018-01-09	968	1,032	965	1,020	67,400	255
2018-01-05	950	964	943	959	15,300	239.75
2018-01-04	965	970	931	950	39,600	237.50

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 [2018年度]

2173 (株)博展の時系列データ [2018年度]