2173 (株)博展 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 726 | 726 | 712 | 722 | 3,000 | 361 |
| 2022-12-29 | 718 | 719 | 710 | 716 | 2,800 | 358 |
| 2022-12-28 | 723 | 726 | 714 | 725 | 5,200 | 362.50 |
| 2022-12-27 | 722 | 726 | 718 | 725 | 2,700 | 362.50 |
| 2022-12-26 | 729 | 729 | 712 | 718 | 8,000 | 359 |
| 2022-12-23 | 703 | 711 | 691 | 711 | 6,700 | 355.50 |
| 2022-12-22 | 717 | 717 | 703 | 703 | 3,900 | 351.50 |
| 2022-12-21 | 722 | 731 | 713 | 717 | 14,000 | 358.50 |
| 2022-12-20 | 738 | 738 | 703 | 708 | 9,600 | 354 |
| 2022-12-19 | 732 | 738 | 731 | 738 | 2,400 | 369 |
| 2022-12-16 | 733 | 739 | 726 | 732 | 5,400 | 366 |
| 2022-12-15 | 743 | 749 | 730 | 738 | 10,800 | 369 |
| 2022-12-14 | 722 | 765 | 718 | 736 | 83,400 | 368 |
| 2022-12-13 | 680 | 683 | 673 | 683 | 3,700 | 341.50 |
| 2022-12-12 | 692 | 692 | 672 | 680 | 5,400 | 340 |
| 2022-12-09 | 700 | 700 | 672 | 685 | 15,000 | 342.50 |
| 2022-12-08 | 698 | 703 | 674 | 690 | 19,600 | 345 |
| 2022-12-07 | 656 | 698 | 656 | 698 | 23,700 | 349 |
| 2022-12-06 | 665 | 667 | 653 | 655 | 17,400 | 327.50 |
| 2022-12-05 | 687 | 695 | 656 | 659 | 23,900 | 329.50 |
| 2022-12-02 | 733 | 733 | 691 | 697 | 33,700 | 348.50 |
| 2022-12-01 | 762 | 762 | 723 | 733 | 39,700 | 366.50 |
| 2022-11-30 | 765 | 769 | 764 | 769 | 8,800 | 384.50 |
| 2022-11-29 | 778 | 778 | 771 | 773 | 4,600 | 386.50 |
| 2022-11-28 | 784 | 784 | 775 | 775 | 3,300 | 387.50 |
| 2022-11-25 | 785 | 785 | 775 | 784 | 10,400 | 392 |
| 2022-11-24 | 788 | 788 | 780 | 785 | 7,800 | 392.50 |
| 2022-11-22 | 782 | 785 | 778 | 785 | 7,400 | 392.50 |
| 2022-11-21 | 790 | 790 | 779 | 789 | 11,300 | 394.50 |
| 2022-11-18 | 774 | 790 | 766 | 790 | 17,000 | 395 |
| 2022-11-17 | 770 | 780 | 762 | 772 | 9,400 | 386 |
| 2022-11-16 | 781 | 790 | 760 | 771 | 22,100 | 385.50 |
| 2022-11-15 | 780 | 803 | 771 | 785 | 19,900 | 392.50 |
| 2022-11-14 | 815 | 819 | 810 | 810 | 13,900 | 405 |
| 2022-11-11 | 815 | 820 | 804 | 817 | 10,500 | 408.50 |
| 2022-11-10 | 814 | 814 | 803 | 813 | 4,400 | 406.50 |
| 2022-11-09 | 815 | 816 | 803 | 814 | 6,300 | 407 |
| 2022-11-08 | 803 | 814 | 803 | 814 | 4,800 | 407 |
| 2022-11-07 | 805 | 805 | 796 | 803 | 2,900 | 401.50 |
| 2022-11-04 | 788 | 803 | 788 | 802 | 6,000 | 401 |
| 2022-11-02 | 790 | 798 | 788 | 788 | 3,500 | 394 |
| 2022-11-01 | 803 | 813 | 786 | 798 | 4,700 | 399 |
| 2022-10-31 | 802 | 810 | 794 | 800 | 2,400 | 400 |
| 2022-10-28 | 790 | 802 | 786 | 802 | 2,600 | 401 |
| 2022-10-27 | 797 | 800 | 792 | 798 | 4,200 | 399 |
| 2022-10-26 | 795 | 806 | 790 | 797 | 7,800 | 398.50 |
| 2022-10-25 | 804 | 804 | 792 | 796 | 4,100 | 398 |
| 2022-10-24 | 812 | 812 | 793 | 793 | 8,100 | 396.50 |
| 2022-10-21 | 825 | 835 | 803 | 803 | 14,100 | 401.50 |
| 2022-10-20 | 798 | 819 | 794 | 819 | 7,500 | 409.50 |
| 2022-10-19 | 804 | 807 | 798 | 799 | 5,000 | 399.50 |
| 2022-10-18 | 792 | 809 | 782 | 809 | 7,200 | 404.50 |
| 2022-10-17 | 789 | 792 | 782 | 788 | 3,600 | 394 |
| 2022-10-14 | 792 | 800 | 780 | 790 | 6,200 | 395 |
| 2022-10-13 | 796 | 804 | 785 | 790 | 8,900 | 395 |
| 2022-10-12 | 788 | 805 | 788 | 798 | 6,300 | 399 |
| 2022-10-11 | 785 | 796 | 778 | 796 | 4,200 | 398 |
| 2022-10-07 | 787 | 794 | 774 | 791 | 5,200 | 395.50 |
| 2022-10-06 | 808 | 814 | 799 | 799 | 5,900 | 399.50 |
| 2022-10-05 | 805 | 813 | 799 | 809 | 5,200 | 404.50 |
| 2022-10-04 | 792 | 808 | 785 | 805 | 13,400 | 402.50 |
| 2022-10-03 | 776 | 790 | 741 | 790 | 11,500 | 395 |
| 2022-09-30 | 808 | 810 | 777 | 777 | 13,500 | 388.50 |
| 2022-09-29 | 823 | 823 | 802 | 819 | 6,400 | 409.50 |
| 2022-09-28 | 829 | 829 | 817 | 825 | 23,700 | 412.50 |
| 2022-09-27 | 817 | 825 | 800 | 825 | 16,800 | 412.50 |
| 2022-09-26 | 815 | 819 | 799 | 807 | 18,000 | 403.50 |
| 2022-09-22 | 782 | 806 | 780 | 806 | 11,800 | 403 |
| 2022-09-21 | 778 | 790 | 761 | 790 | 12,600 | 395 |
| 2022-09-20 | 769 | 780 | 763 | 780 | 3,300 | 390 |
| 2022-09-16 | 777 | 777 | 760 | 769 | 3,600 | 384.50 |
| 2022-09-15 | 755 | 776 | 752 | 776 | 14,300 | 388 |
| 2022-09-14 | 750 | 777 | 743 | 759 | 20,700 | 379.50 |
| 2022-09-13 | 780 | 781 | 771 | 778 | 4,800 | 389 |
| 2022-09-12 | 764 | 783 | 764 | 783 | 9,900 | 391.50 |
| 2022-09-09 | 770 | 770 | 758 | 763 | 10,500 | 381.50 |
| 2022-09-08 | 767 | 785 | 756 | 763 | 25,000 | 381.50 |
| 2022-09-07 | 784 | 784 | 771 | 771 | 3,300 | 385.50 |
| 2022-09-06 | 782 | 797 | 782 | 786 | 4,300 | 393 |
| 2022-09-05 | 772 | 789 | 772 | 788 | 6,400 | 394 |
| 2022-09-02 | 798 | 798 | 765 | 784 | 11,700 | 392 |
| 2022-09-01 | 811 | 812 | 776 | 797 | 20,600 | 398.50 |
| 2022-08-31 | 830 | 830 | 810 | 817 | 15,900 | 408.50 |
| 2022-08-30 | 825 | 832 | 818 | 830 | 9,500 | 415 |
| 2022-08-29 | 810 | 831 | 810 | 826 | 12,200 | 413 |
| 2022-08-26 | 844 | 844 | 828 | 830 | 7,300 | 415 |
| 2022-08-25 | 838 | 844 | 828 | 841 | 11,100 | 420.50 |
| 2022-08-24 | 834 | 838 | 818 | 838 | 14,300 | 419 |
| 2022-08-23 | 840 | 840 | 825 | 831 | 13,800 | 415.50 |
| 2022-08-22 | 813 | 864 | 808 | 845 | 58,400 | 422.50 |
| 2022-08-19 | 822 | 830 | 809 | 823 | 30,200 | 411.50 |
| 2022-08-18 | 801 | 829 | 794 | 807 | 27,200 | 403.50 |
| 2022-08-17 | 820 | 870 | 805 | 813 | 133,800 | 406.50 |
| 2022-08-16 | 753 | 820 | 746 | 820 | 98,200 | 410 |
| 2022-08-15 | 768 | 819 | 764 | 798 | 92,700 | 399 |
| 2022-08-12 | 736 | 754 | 731 | 753 | 25,600 | 376.50 |
| 2022-08-10 | 731 | 731 | 719 | 723 | 10,700 | 361.50 |
| 2022-08-09 | 722 | 737 | 715 | 731 | 13,200 | 365.50 |
| 2022-08-08 | 747 | 747 | 717 | 726 | 17,100 | 363 |
| 2022-08-05 | 754 | 754 | 736 | 738 | 4,700 | 369 |
| 2022-08-04 | 744 | 757 | 739 | 754 | 11,700 | 377 |
| 2022-08-03 | 739 | 739 | 731 | 736 | 2,500 | 368 |
| 2022-08-02 | 738 | 739 | 730 | 730 | 2,900 | 365 |
| 2022-08-01 | 742 | 743 | 731 | 733 | 9,500 | 366.50 |
| 2022-07-29 | 762 | 767 | 745 | 745 | 12,100 | 372.50 |
| 2022-07-28 | 774 | 783 | 760 | 762 | 6,100 | 381 |
| 2022-07-27 | 781 | 786 | 764 | 774 | 9,700 | 387 |
| 2022-07-26 | 770 | 787 | 761 | 787 | 5,800 | 393.50 |
| 2022-07-25 | 774 | 774 | 763 | 771 | 5,700 | 385.50 |
| 2022-07-22 | 788 | 790 | 769 | 774 | 8,700 | 387 |
| 2022-07-21 | 755 | 800 | 755 | 792 | 34,100 | 396 |
| 2022-07-20 | 750 | 757 | 736 | 757 | 12,900 | 378.50 |
| 2022-07-19 | 731 | 739 | 721 | 739 | 10,500 | 369.50 |
| 2022-07-15 | 749 | 749 | 723 | 732 | 8,300 | 366 |
| 2022-07-14 | 739 | 755 | 737 | 749 | 4,200 | 374.50 |
| 2022-07-13 | 743 | 750 | 736 | 749 | 3,500 | 374.50 |
| 2022-07-12 | 753 | 762 | 732 | 746 | 15,500 | 373 |
| 2022-07-11 | 730 | 758 | 730 | 753 | 18,100 | 376.50 |
| 2022-07-08 | 720 | 738 | 718 | 730 | 25,700 | 365 |
| 2022-07-07 | 783 | 786 | 726 | 726 | 57,300 | 363 |
| 2022-07-06 | 794 | 796 | 775 | 786 | 15,900 | 393 |
| 2022-07-05 | 799 | 805 | 796 | 800 | 7,600 | 400 |
| 2022-07-04 | 804 | 814 | 775 | 795 | 23,400 | 397.50 |
| 2022-07-01 | 787 | 826 | 787 | 802 | 38,300 | 401 |
| 2022-06-30 | 830 | 830 | 787 | 787 | 48,800 | 393.50 |
| 2022-06-29 | 815 | 833 | 800 | 833 | 39,700 | 416.50 |
| 2022-06-28 | 791 | 819 | 785 | 819 | 42,300 | 409.50 |
| 2022-06-27 | 819 | 819 | 789 | 801 | 47,000 | 400.50 |
| 2022-06-24 | 805 | 818 | 770 | 808 | 85,800 | 404 |
| 2022-06-23 | 823 | 830 | 796 | 810 | 150,600 | 405 |
| 2022-06-22 | 780 | 825 | 775 | 825 | 235,700 | 412.50 |
| 2022-06-21 | 711 | 750 | 711 | 750 | 117,900 | 375 |
| 2022-06-20 | 715 | 718 | 679 | 698 | 44,700 | 349 |
| 2022-06-17 | 698 | 721 | 689 | 721 | 73,500 | 360.50 |
| 2022-06-16 | 670 | 717 | 670 | 704 | 96,600 | 352 |
| 2022-06-15 | 630 | 666 | 619 | 653 | 45,100 | 326.50 |
| 2022-06-14 | 596 | 620 | 596 | 620 | 12,200 | 310 |
| 2022-06-13 | 621 | 629 | 610 | 615 | 15,100 | 307.50 |
| 2022-06-10 | 608 | 633 | 603 | 633 | 28,400 | 316.50 |
| 2022-06-09 | 614 | 630 | 607 | 614 | 32,200 | 307 |
| 2022-06-08 | 608 | 620 | 600 | 614 | 26,200 | 307 |
| 2022-06-07 | 610 | 612 | 592 | 598 | 21,300 | 299 |
| 2022-06-06 | 617 | 617 | 600 | 609 | 10,000 | 304.50 |
| 2022-06-03 | 620 | 620 | 580 | 598 | 38,900 | 299 |
| 2022-06-02 | 620 | 620 | 606 | 619 | 28,000 | 309.50 |
| 2022-06-01 | 579 | 634 | 573 | 612 | 57,000 | 306 |
| 2022-05-31 | 565 | 570 | 559 | 570 | 13,700 | 285 |
| 2022-05-30 | 546 | 560 | 546 | 555 | 11,800 | 277.50 |
| 2022-05-27 | 557 | 557 | 546 | 546 | 4,000 | 273 |
| 2022-05-26 | 548 | 553 | 546 | 547 | 8,700 | 273.50 |
| 2022-05-25 | 565 | 565 | 540 | 549 | 20,700 | 274.50 |
| 2022-05-24 | 577 | 577 | 563 | 575 | 12,100 | 287.50 |
| 2022-05-23 | 566 | 570 | 559 | 570 | 17,700 | 285 |
| 2022-05-20 | 556 | 561 | 552 | 561 | 9,400 | 280.50 |
| 2022-05-19 | 543 | 555 | 543 | 554 | 7,300 | 277 |
| 2022-05-18 | 546 | 549 | 543 | 549 | 5,200 | 274.50 |
| 2022-05-17 | 548 | 548 | 536 | 546 | 6,100 | 273 |
| 2022-05-16 | 562 | 562 | 536 | 538 | 18,400 | 269 |
| 2022-05-13 | 526 | 546 | 526 | 546 | 10,000 | 273 |
| 2022-05-12 | 547 | 549 | 527 | 527 | 9,100 | 263.50 |
| 2022-05-11 | 560 | 580 | 552 | 557 | 27,200 | 278.50 |
| 2022-05-10 | 536 | 544 | 524 | 544 | 9,800 | 272 |
| 2022-05-09 | 531 | 542 | 531 | 542 | 7,600 | 271 |
| 2022-05-06 | 538 | 538 | 530 | 538 | 5,200 | 269 |
| 2022-05-02 | 530 | 539 | 525 | 532 | 5,500 | 266 |
| 2022-04-28 | 530 | 530 | 521 | 530 | 3,300 | 265 |
| 2022-04-27 | 530 | 530 | 526 | 530 | 1,100 | 265 |
| 2022-04-26 | 529 | 538 | 529 | 534 | 1,800 | 267 |
| 2022-04-25 | 532 | 535 | 530 | 535 | 7,600 | 267.50 |
| 2022-04-22 | 529 | 530 | 526 | 530 | 4,300 | 265 |
| 2022-04-21 | 530 | 533 | 509 | 529 | 14,200 | 264.50 |
| 2022-04-20 | 518 | 538 | 518 | 529 | 7,800 | 264.50 |
| 2022-04-19 | 532 | 532 | 521 | 526 | 6,000 | 263 |
| 2022-04-18 | 535 | 535 | 531 | 531 | 1,200 | 265.50 |
| 2022-04-15 | 533 | 537 | 530 | 534 | 4,000 | 267 |
| 2022-04-14 | 545 | 548 | 531 | 536 | 9,900 | 268 |
| 2022-04-13 | 536 | 543 | 534 | 543 | 8,800 | 271.50 |
| 2022-04-12 | 527 | 535 | 525 | 529 | 4,400 | 264.50 |
| 2022-04-11 | 541 | 541 | 528 | 528 | 5,400 | 264 |
| 2022-04-08 | 536 | 553 | 531 | 533 | 18,800 | 266.50 |
| 2022-04-07 | 539 | 552 | 525 | 543 | 38,300 | 271.50 |
| 2022-04-06 | 511 | 555 | 508 | 550 | 51,500 | 275 |
| 2022-04-05 | 515 | 515 | 504 | 508 | 7,500 | 254 |
| 2022-04-04 | 521 | 521 | 500 | 505 | 12,300 | 252.50 |
| 2022-04-01 | 538 | 538 | 520 | 521 | 12,600 | 260.50 |
| 2022-03-31 | 528 | 528 | 521 | 528 | 4,300 | 264 |
| 2022-03-30 | 528 | 533 | 520 | 529 | 6,600 | 264.50 |
| 2022-03-29 | 530 | 541 | 526 | 526 | 17,300 | 263 |
| 2022-03-28 | 544 | 544 | 531 | 540 | 7,800 | 270 |
| 2022-03-25 | 549 | 549 | 531 | 538 | 10,300 | 269 |
| 2022-03-24 | 522 | 543 | 521 | 543 | 7,100 | 271.50 |
| 2022-03-23 | 525 | 525 | 520 | 522 | 3,500 | 261 |
| 2022-03-22 | 555 | 555 | 516 | 517 | 19,000 | 258.50 |
| 2022-03-18 | 541 | 549 | 535 | 545 | 19,000 | 272.50 |
| 2022-03-17 | 540 | 558 | 532 | 539 | 26,200 | 269.50 |
| 2022-03-16 | 528 | 545 | 526 | 544 | 47,700 | 272 |
| 2022-03-15 | 517 | 525 | 513 | 520 | 21,400 | 260 |
| 2022-03-14 | 498 | 520 | 498 | 519 | 38,300 | 259.50 |
| 2022-03-11 | 493 | 502 | 491 | 501 | 14,300 | 250.50 |
| 2022-03-10 | 483 | 509 | 483 | 498 | 31,700 | 249 |
| 2022-03-09 | 468 | 481 | 468 | 475 | 6,100 | 237.50 |
| 2022-03-08 | 463 | 477 | 463 | 466 | 8,000 | 233 |
| 2022-03-07 | 492 | 492 | 469 | 487 | 7,800 | 243.50 |
| 2022-03-04 | 499 | 499 | 483 | 490 | 3,400 | 245 |
| 2022-03-03 | 498 | 498 | 483 | 494 | 2,400 | 247 |
| 2022-03-02 | 495 | 497 | 491 | 497 | 2,300 | 248.50 |
| 2022-03-01 | 486 | 500 | 482 | 499 | 16,500 | 249.50 |
| 2022-02-28 | 450 | 458 | 438 | 458 | 22,600 | 229 |
| 2022-02-25 | 466 | 475 | 451 | 470 | 16,600 | 235 |
| 2022-02-24 | 450 | 458 | 438 | 458 | 22,600 | 229 |
| 2022-02-22 | 491 | 491 | 457 | 464 | 19,800 | 232 |
| 2022-02-21 | 498 | 498 | 487 | 496 | 10,600 | 248 |
| 2022-02-18 | 495 | 502 | 489 | 496 | 5,300 | 248 |
| 2022-02-17 | 496 | 503 | 493 | 495 | 3,300 | 247.50 |
| 2022-02-16 | 513 | 519 | 494 | 494 | 7,500 | 247 |
| 2022-02-15 | 520 | 520 | 501 | 513 | 11,000 | 256.50 |
| 2022-02-14 | 525 | 529 | 524 | 524 | 6,900 | 262 |
| 2022-02-10 | 529 | 540 | 529 | 535 | 6,700 | 267.50 |
| 2022-02-09 | 537 | 541 | 520 | 535 | 27,900 | 267.50 |
| 2022-02-08 | 520 | 537 | 520 | 535 | 26,000 | 267.50 |
| 2022-02-07 | 507 | 520 | 505 | 520 | 9,400 | 260 |
| 2022-02-04 | 494 | 515 | 491 | 515 | 16,400 | 257.50 |
| 2022-02-03 | 480 | 499 | 478 | 493 | 7,800 | 246.50 |
| 2022-02-02 | 492 | 493 | 485 | 493 | 2,300 | 246.50 |
| 2022-02-01 | 492 | 492 | 478 | 489 | 4,700 | 244.50 |
| 2022-01-31 | 485 | 485 | 463 | 485 | 2,900 | 242.50 |
| 2022-01-28 | 470 | 485 | 461 | 485 | 7,600 | 242.50 |
| 2022-01-27 | 487 | 487 | 465 | 468 | 6,500 | 234 |
| 2022-01-26 | 486 | 489 | 486 | 487 | 1,500 | 243.50 |
| 2022-01-25 | 503 | 503 | 485 | 487 | 12,400 | 243.50 |
| 2022-01-24 | 486 | 495 | 485 | 495 | 7,900 | 247.50 |
| 2022-01-21 | 493 | 498 | 490 | 495 | 9,000 | 247.50 |
| 2022-01-20 | 481 | 500 | 477 | 500 | 8,800 | 250 |
| 2022-01-19 | 503 | 505 | 480 | 481 | 15,000 | 240.50 |
| 2022-01-18 | 503 | 510 | 502 | 502 | 3,700 | 251 |
| 2022-01-17 | 508 | 508 | 500 | 504 | 2,100 | 252 |
| 2022-01-14 | 499 | 509 | 495 | 509 | 4,400 | 254.50 |
| 2022-01-13 | 495 | 509 | 495 | 509 | 3,400 | 254.50 |
| 2022-01-12 | 497 | 506 | 494 | 495 | 2,700 | 247.50 |
| 2022-01-11 | 506 | 507 | 495 | 497 | 4,500 | 248.50 |
| 2022-01-07 | 510 | 510 | 498 | 506 | 13,800 | 253 |
| 2022-01-06 | 501 | 506 | 496 | 497 | 12,300 | 248.50 |
| 2022-01-05 | 515 | 515 | 502 | 509 | 5,800 | 254.50 |
| 2022-01-04 | 538 | 538 | 510 | 514 | 27,100 | 257 |
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
