2173 (株)博展の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	494	505	494	505	4,500	252.50
2021-12-29	490	495	490	494	1,100	247
2021-12-28	497	497	488	490	6,800	245
2021-12-27	497	497	485	497	11,800	248.50
2021-12-24	490	496	487	493	5,300	246.50
2021-12-23	490	497	490	491	6,100	245.50
2021-12-22	480	496	475	496	10,800	248
2021-12-21	481	482	469	480	12,300	240
2021-12-20	475	482	470	475	9,400	237.50
2021-12-17	488	488	473	475	15,800	237.50
2021-12-16	481	488	477	488	16,200	244
2021-12-15	477	483	477	480	2,200	240
2021-12-14	492	492	466	480	27,300	240
2021-12-13	482	499	477	492	14,400	246
2021-12-10	497	499	477	482	13,600	241
2021-12-09	497	501	491	491	7,200	245.50
2021-12-08	504	508	496	496	5,700	248
2021-12-07	475	509	469	504	36,800	252
2021-12-06	471	471	461	465	15,600	232.50
2021-12-03	474	475	459	471	15,500	235.50
2021-12-02	475	483	462	468	9,700	234
2021-12-01	481	492	465	475	25,400	237.50
2021-11-30	470	492	470	489	18,400	244.50
2021-11-29	499	514	466	472	48,000	236
2021-11-26	541	541	515	519	25,900	259.50
2021-11-25	557	557	535	541	27,900	270.50
2021-11-24	547	561	535	544	39,300	272
2021-11-22	535	546	525	544	25,100	272
2021-11-19	542	543	528	539	17,800	269.50
2021-11-18	539	542	525	536	12,400	268
2021-11-17	546	552	530	538	26,200	269
2021-11-16	552	557	531	552	61,800	276
2021-11-15	535	553	527	546	69,600	273
2021-11-12	509	519	503	506	8,300	253
2021-11-11	513	513	505	510	2,600	255
2021-11-10	512	520	511	513	4,600	256.50
2021-11-09	519	521	510	515	10,900	257.50
2021-11-08	528	529	517	521	12,000	260.50
2021-11-05	526	534	522	523	9,000	261.50
2021-11-04	538	550	530	530	30,000	265
2021-11-02	537	537	525	535	16,000	267.50
2021-11-01	546	546	533	538	6,700	269
2021-10-29	538	538	526	536	8,000	268
2021-10-28	532	543	526	536	24,600	268
2021-10-27	533	540	527	532	5,100	266
2021-10-26	530	546	530	533	7,100	266.50
2021-10-25	548	548	532	532	14,700	266
2021-10-22	545	563	540	557	21,900	278.50
2021-10-21	538	555	532	543	12,000	271.50
2021-10-20	534	548	528	547	10,200	273.50
2021-10-19	558	560	521	532	45,600	266
2021-10-18	527	548	527	544	14,500	272
2021-10-15	535	535	515	527	25,800	263.50
2021-10-14	561	561	529	538	27,800	269
2021-10-13	565	565	554	561	24,900	280.50
2021-10-12	574	580	560	568	37,200	284
2021-10-11	565	575	553	558	20,700	279
2021-10-08	554	574	550	565	26,200	282.50
2021-10-07	575	580	546	546	40,300	273
2021-10-06	563	590	559	572	41,900	286
2021-10-05	562	564	542	553	57,000	276.50
2021-10-04	590	598	571	572	74,700	286
2021-10-01	563	582	548	575	119,200	287.50
2021-09-30	516	579	509	564	127,400	282
2021-09-29	496	517	496	511	18,900	255.50
2021-09-28	531	545	502	502	60,300	251
2021-09-27	514	530	511	530	54,200	265
2021-09-24	498	504	483	504	17,500	252
2021-09-22	500	502	491	491	9,000	245.50
2021-09-21	492	498	478	498	18,600	249
2021-09-17	501	501	496	500	5,700	250
2021-09-16	493	515	490	502	45,800	251
2021-09-15	492	493	488	492	7,100	246
2021-09-14	478	496	477	495	41,900	247.50
2021-09-13	474	475	470	473	6,300	236.50
2021-09-10	478	478	462	474	20,000	237
2021-09-09	470	473	465	472	8,600	236
2021-09-08	468	480	460	472	14,700	236
2021-09-07	471	472	462	468	7,500	234
2021-09-06	472	474	463	470	9,400	235
2021-09-03	478	481	470	472	7,800	236
2021-09-02	482	482	474	478	5,500	239
2021-09-01	477	482	465	480	17,300	240
2021-08-31	474	478	470	478	6,200	239
2021-08-30	470	480	470	475	12,900	237.50
2021-08-27	470	470	452	466	16,100	233
2021-08-26	451	467	451	467	6,900	233.50
2021-08-25	457	470	443	455	40,700	227.50
2021-08-24	436	438	424	435	14,600	217.50
2021-08-23	421	434	418	431	27,100	215.50
2021-08-20	411	420	410	413	11,100	206.50
2021-08-19	418	425	411	417	8,300	208.50
2021-08-18	409	422	407	421	12,800	210.50
2021-08-17	413	423	410	411	14,200	205.50
2021-08-16	436	440	414	416	28,700	208
2021-08-13	455	455	432	443	28,000	221.50
2021-08-12	458	458	445	453	5,700	226.50
2021-08-11	457	457	440	451	8,900	225.50
2021-08-10	430	450	425	450	21,900	225
2021-08-06	441	444	430	430	17,900	215
2021-08-05	453	453	434	442	17,800	221
2021-08-04	445	450	440	441	9,600	220.50
2021-08-03	454	454	446	447	4,700	223.50
2021-08-02	453	454	443	451	9,600	225.50
2021-07-30	462	464	445	449	34,100	224.50
2021-07-29	458	467	458	462	7,100	231
2021-07-28	468	472	456	456	8,700	228
2021-07-27	477	477	469	472	4,600	236
2021-07-26	484	484	472	474	15,400	237
2021-07-21	477	477	463	468	18,400	234
2021-07-20	468	473	465	469	16,700	234.50
2021-07-19	481	482	470	470	10,100	235
2021-07-16	471	480	468	479	15,400	239.50
2021-07-15	466	471	465	471	8,500	235.50
2021-07-14	477	477	466	468	7,100	234
2021-07-13	477	478	470	471	13,700	235.50
2021-07-12	482	486	476	477	8,400	238.50
2021-07-09	466	481	466	481	21,500	240.50
2021-07-08	490	490	464	469	33,200	234.50
2021-07-07	497	497	488	490	8,100	245
2021-07-06	495	496	492	495	4,400	247.50
2021-07-05	496	497	492	494	3,800	247
2021-07-02	489	494	488	492	9,000	246
2021-07-01	495	498	489	490	14,200	245
2021-06-30	498	499	494	495	5,300	247.50
2021-06-29	500	502	495	498	11,700	249
2021-06-28	509	510	501	501	13,900	250.50
2021-06-25	509	509	499	502	25,100	251
2021-06-24	513	513	498	505	28,300	252.50
2021-06-23	510	519	507	510	34,500	255
2021-06-22	494	512	494	506	38,200	253
2021-06-21	460	488	457	488	72,700	244
2021-06-18	506	515	480	480	122,800	240
2021-06-17	502	548	491	505	395,000	252.50
2021-06-16	502	504	492	495	18,900	247.50
2021-06-15	498	498	484	497	29,200	248.50
2021-06-14	513	515	487	491	90,200	245.50
2021-06-11	520	529	507	518	97,100	259
2021-06-10	514	515	490	514	83,300	257
2021-06-09	484	508	481	508	135,000	254
2021-06-08	476	483	471	480	61,700	240
2021-06-07	466	479	451	479	149,700	239.50
2021-06-04	492	494	460	461	294,900	230.50
2021-06-03	499	516	478	493	1,148,100	246.50
2021-06-02	472	536	463	536	1,518,200	268
2021-06-01	440	460	440	456	78,300	228
2021-05-31	430	475	429	435	182,700	217.50
2021-05-28	434	434	420	428	14,600	214
2021-05-27	439	439	415	429	53,000	214.50
2021-05-26	410	434	409	434	68,200	217
2021-05-25	419	419	409	409	15,500	204.50
2021-05-24	401	419	401	416	12,400	208
2021-05-21	420	420	401	401	21,200	200.50
2021-05-20	418	418	405	416	18,600	208
2021-05-19	400	427	393	420	39,200	210
2021-05-18	380	399	380	399	17,800	199.50
2021-05-17	389	389	374	382	15,000	191
2021-05-14	367	382	367	381	14,500	190.50
2021-05-13	372	378	361	366	29,600	183
2021-05-12	383	383	372	374	14,700	187
2021-05-11	377	377	370	377	11,700	188.50
2021-05-10	377	377	373	376	5,800	188
2021-05-07	376	378	371	372	6,400	186
2021-05-06	374	377	370	375	8,000	187.50
2021-04-30	368	369	359	369	15,300	184.50
2021-04-28	373	373	365	369	9,300	184.50
2021-04-27	379	379	373	373	5,500	186.50
2021-04-26	387	387	378	381	13,700	190.50
2021-04-23	370	382	370	382	12,600	191
2021-04-22	366	371	365	371	8,400	185.50
2021-04-21	372	372	365	366	17,500	183
2021-04-20	376	377	371	374	16,300	187
2021-04-19	382	383	378	378	10,100	189
2021-04-16	381	382	375	382	7,000	191
2021-04-15	375	379	373	378	8,200	189
2021-04-14	383	383	372	374	15,600	187
2021-04-13	380	383	378	383	6,700	191.50
2021-04-12	385	387	380	380	8,600	190
2021-04-09	384	384	378	384	7,100	192
2021-04-08	393	393	382	382	9,600	191
2021-04-07	392	393	387	391	15,300	195.50
2021-04-06	392	394	392	392	2,800	196
2021-04-05	394	398	392	392	4,600	196
2021-04-02	395	397	393	395	7,200	197.50
2021-04-01	399	400	394	399	5,600	199.50
2021-03-31	393	400	392	396	5,500	198
2021-03-30	392	397	392	393	3,800	196.50
2021-03-29	405	405	392	394	18,500	197
2021-03-26	398	410	384	400	26,200	200
2021-03-25	401	401	390	398	14,400	199
2021-03-24	397	398	387	393	23,700	196.50
2021-03-23	405	406	401	401	12,800	200.50
2021-03-22	414	414	402	402	34,800	201
2021-03-19	409	412	405	412	15,500	206
2021-03-18	416	419	408	412	13,900	206
2021-03-17	413	435	411	414	44,700	207
2021-03-16	406	413	405	410	8,200	205
2021-03-15	400	407	400	407	12,600	203.50
2021-03-12	407	407	400	400	7,400	200
2021-03-11	407	407	393	402	13,200	201
2021-03-10	408	408	397	403	14,100	201.50
2021-03-09	390	403	390	403	19,700	201.50
2021-03-08	411	411	390	395	25,300	197.50
2021-03-05	410	410	389	404	28,500	202
2021-03-04	407	415	398	410	33,100	205
2021-03-03	415	420	410	411	19,200	205.50
2021-03-02	417	423	409	410	19,900	205
2021-03-01	417	420	409	417	26,500	208.50
2021-02-26	420	425	389	414	88,300	207
2021-02-25	438	438	424	429	82,300	214.50
2021-02-24	416	431	412	430	99,200	215
2021-02-22	410	422	409	416	74,800	208
2021-02-19	411	411	397	408	48,900	204
2021-02-18	414	422	403	416	84,700	208
2021-02-17	385	410	385	405	68,000	202.50
2021-02-16	380	393	380	385	55,800	192.50
2021-02-15	386	396	384	388	24,900	194
2021-02-12	395	396	375	387	50,900	193.50
2021-02-10	397	397	385	391	22,300	195.50
2021-02-09	400	404	388	389	31,400	194.50
2021-02-08	391	420	391	405	58,900	202.50
2021-02-05	383	393	379	390	50,800	195
2021-02-04	375	392	374	375	26,900	187.50
2021-02-03	363	400	361	374	132,100	187
2021-02-02	357	359	351	358	8,300	179
2021-02-01	350	358	350	357	9,600	178.50
2021-01-29	367	368	350	351	15,300	175.50
2021-01-28	363	371	363	365	12,700	182.50
2021-01-27	372	374	367	368	11,000	184
2021-01-26	358	369	358	369	13,200	184.50
2021-01-25	362	365	352	362	31,700	181
2021-01-22	347	354	347	354	6,000	177
2021-01-21	354	355	348	351	20,600	175.50
2021-01-20	338	357	338	350	51,700	175
2021-01-19	341	343	340	342	10,700	171
2021-01-18	343	343	338	341	16,800	170.50
2021-01-15	347	351	340	343	24,500	171.50
2021-01-14	358	359	342	351	43,500	175.50
2021-01-13	356	360	350	358	17,100	179
2021-01-12	352	359	351	359	9,500	179.50
2021-01-08	353	358	352	352	24,100	176
2021-01-07	364	365	344	352	66,400	176
2021-01-06	366	369	362	364	6,000	182
2021-01-05	365	366	361	364	15,600	182
2021-01-04	373	373	364	368	11,000	184

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12月
日	月	火	水	木	金	土
« 11月29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 [2021年度]

2173 (株)博展の時系列データ [2021年度]