2424 (株)ブラス の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 511 | 511 | 494 | 495 | 29,100 | 495 |
2020-12-29 | 502 | 536 | 482 | 520 | 240,500 | 520 |
2020-12-28 | 464 | 530 | 464 | 530 | 278,100 | 530 |
2020-12-25 | 454 | 456 | 450 | 450 | 30,400 | 450 |
2020-12-24 | 465 | 473 | 455 | 462 | 54,700 | 462 |
2020-12-23 | 481 | 494 | 470 | 483 | 45,500 | 483 |
2020-12-22 | 556 | 570 | 495 | 495 | 111,000 | 495 |
2020-12-21 | 600 | 626 | 515 | 550 | 435,200 | 550 |
2020-12-18 | 575 | 595 | 550 | 565 | 439,300 | 565 |
2020-12-17 | 645 | 645 | 645 | 645 | 148,000 | 645 |
2020-12-16 | 532 | 545 | 532 | 545 | 81,500 | 545 |
2020-12-15 | 420 | 465 | 412 | 465 | 132,700 | 465 |
2020-12-14 | 386 | 389 | 384 | 385 | 13,400 | 385 |
2020-12-11 | 392 | 396 | 385 | 386 | 14,700 | 386 |
2020-12-10 | 395 | 395 | 391 | 392 | 6,100 | 392 |
2020-12-09 | 394 | 398 | 394 | 397 | 6,000 | 397 |
2020-12-08 | 391 | 396 | 391 | 392 | 4,200 | 392 |
2020-12-07 | 393 | 396 | 390 | 390 | 7,200 | 390 |
2020-12-04 | 406 | 406 | 401 | 401 | 3,000 | 401 |
2020-12-03 | 412 | 412 | 403 | 406 | 5,000 | 406 |
2020-12-02 | 414 | 414 | 409 | 413 | 8,100 | 413 |
2020-12-01 | 400 | 414 | 400 | 414 | 10,100 | 414 |
2020-11-30 | 403 | 406 | 399 | 400 | 7,200 | 400 |
2020-11-27 | 389 | 407 | 389 | 407 | 13,600 | 407 |
2020-11-26 | 399 | 400 | 390 | 390 | 8,800 | 390 |
2020-11-25 | 403 | 406 | 399 | 399 | 12,900 | 399 |
2020-11-24 | 402 | 407 | 402 | 404 | 3,500 | 404 |
2020-11-20 | 405 | 408 | 402 | 402 | 5,600 | 402 |
2020-11-19 | 411 | 411 | 404 | 405 | 3,600 | 405 |
2020-11-18 | 407 | 409 | 406 | 408 | 2,600 | 408 |
2020-11-17 | 410 | 413 | 406 | 407 | 7,300 | 407 |
2020-11-16 | 425 | 425 | 404 | 410 | 25,600 | 410 |
2020-11-13 | 437 | 437 | 423 | 423 | 4,400 | 423 |
2020-11-12 | 447 | 447 | 437 | 437 | 4,000 | 437 |
2020-11-11 | 437 | 447 | 437 | 447 | 5,800 | 447 |
2020-11-10 | 436 | 447 | 433 | 433 | 16,700 | 433 |
2020-11-09 | 419 | 423 | 415 | 416 | 5,800 | 416 |
2020-11-06 | 419 | 424 | 419 | 423 | 3,500 | 423 |
2020-11-05 | 418 | 424 | 418 | 424 | 9,300 | 424 |
2020-11-04 | 423 | 423 | 417 | 419 | 4,900 | 419 |
2020-11-02 | 423 | 423 | 417 | 417 | 1,900 | 417 |
2020-10-30 | 426 | 427 | 419 | 419 | 5,800 | 419 |
2020-10-29 | 428 | 429 | 426 | 426 | 2,400 | 426 |
2020-10-28 | 427 | 431 | 417 | 426 | 6,600 | 426 |
2020-10-27 | 417 | 429 | 417 | 429 | 5,300 | 429 |
2020-10-26 | 419 | 422 | 417 | 417 | 3,700 | 417 |
2020-10-23 | 426 | 426 | 419 | 419 | 8,200 | 419 |
2020-10-22 | 430 | 435 | 428 | 431 | 1,900 | 431 |
2020-10-21 | 418 | 430 | 417 | 430 | 8,900 | 430 |
2020-10-20 | 420 | 423 | 418 | 418 | 5,000 | 418 |
2020-10-19 | 427 | 427 | 416 | 418 | 8,100 | 418 |
2020-10-16 | 446 | 446 | 435 | 435 | 6,700 | 435 |
2020-10-15 | 460 | 460 | 445 | 445 | 8,900 | 445 |
2020-10-14 | 463 | 465 | 460 | 460 | 9,400 | 460 |
2020-10-13 | 464 | 465 | 460 | 462 | 6,200 | 462 |
2020-10-12 | 466 | 469 | 464 | 466 | 5,100 | 466 |
2020-10-09 | 472 | 473 | 467 | 470 | 3,600 | 470 |
2020-10-08 | 471 | 472 | 471 | 472 | 2,200 | 472 |
2020-10-07 | 473 | 473 | 467 | 470 | 1,700 | 470 |
2020-10-06 | 477 | 477 | 471 | 473 | 1,500 | 473 |
2020-10-05 | 468 | 476 | 468 | 475 | 2,800 | 475 |
2020-10-02 | 473 | 481 | 468 | 468 | 8,400 | 468 |
2020-09-30 | 468 | 480 | 465 | 473 | 9,900 | 473 |
2020-09-29 | 471 | 471 | 465 | 467 | 2,200 | 467 |
2020-09-28 | 469 | 471 | 465 | 468 | 6,100 | 468 |
2020-09-25 | 468 | 470 | 465 | 468 | 4,200 | 468 |
2020-09-24 | 480 | 480 | 465 | 465 | 7,900 | 465 |
2020-09-23 | 470 | 510 | 468 | 482 | 37,200 | 482 |
2020-09-18 | 469 | 471 | 466 | 468 | 3,700 | 468 |
2020-09-17 | 471 | 484 | 462 | 469 | 13,700 | 469 |
2020-09-16 | 462 | 471 | 457 | 471 | 7,100 | 471 |
2020-09-15 | 470 | 471 | 455 | 466 | 12,600 | 466 |
2020-09-14 | 479 | 484 | 472 | 473 | 11,800 | 473 |
2020-09-11 | 494 | 525 | 480 | 484 | 81,300 | 484 |
2020-09-10 | 475 | 480 | 469 | 474 | 18,300 | 474 |
2020-09-09 | 463 | 479 | 460 | 474 | 18,300 | 474 |
2020-09-08 | 500 | 503 | 457 | 471 | 72,300 | 471 |
2020-09-07 | 424 | 499 | 423 | 498 | 145,100 | 498 |
2020-09-04 | 405 | 419 | 405 | 419 | 17,500 | 419 |
2020-09-03 | 410 | 410 | 408 | 410 | 1,200 | 410 |
2020-09-02 | 413 | 414 | 406 | 407 | 6,600 | 407 |
2020-09-01 | 410 | 413 | 410 | 413 | 1,100 | 413 |
2020-08-31 | 403 | 410 | 403 | 410 | 6,400 | 410 |
2020-08-28 | 420 | 420 | 403 | 403 | 13,100 | 403 |
2020-08-27 | 419 | 420 | 414 | 420 | 4,900 | 420 |
2020-08-26 | 419 | 419 | 409 | 416 | 2,700 | 416 |
2020-08-25 | 423 | 423 | 411 | 419 | 6,400 | 419 |
2020-08-24 | 418 | 421 | 418 | 420 | 3,900 | 420 |
2020-08-21 | 415 | 420 | 415 | 418 | 5,800 | 418 |
2020-08-20 | 406 | 415 | 406 | 415 | 8,100 | 415 |
2020-08-19 | 404 | 406 | 404 | 406 | 3,400 | 406 |
2020-08-18 | 404 | 405 | 400 | 404 | 3,800 | 404 |
2020-08-17 | 409 | 409 | 403 | 406 | 6,500 | 406 |
2020-08-14 | 426 | 426 | 400 | 405 | 32,100 | 405 |
2020-08-13 | 407 | 455 | 406 | 426 | 43,200 | 426 |
2020-08-12 | 404 | 405 | 398 | 404 | 8,800 | 404 |
2020-08-11 | 393 | 404 | 391 | 403 | 16,400 | 403 |
2020-08-07 | 397 | 410 | 383 | 393 | 22,300 | 393 |
2020-08-06 | 426 | 430 | 391 | 394 | 25,700 | 394 |
2020-08-05 | 433 | 437 | 425 | 425 | 10,100 | 425 |
2020-08-04 | 430 | 436 | 424 | 434 | 10,800 | 434 |
2020-08-03 | 461 | 461 | 420 | 420 | 46,400 | 420 |
2020-07-31 | 505 | 553 | 465 | 471 | 263,900 | 471 |
2020-07-30 | 433 | 473 | 415 | 473 | 104,500 | 473 |
2020-07-29 | 423 | 424 | 393 | 393 | 59,400 | 393 |
2020-07-28 | 438 | 445 | 430 | 430 | 21,200 | 430 |
2020-07-27 | 452 | 458 | 437 | 438 | 31,600 | 438 |
2020-07-22 | 475 | 479 | 459 | 462 | 21,800 | 462 |
2020-07-21 | 438 | 475 | 438 | 475 | 25,500 | 475 |
2020-07-20 | 467 | 471 | 442 | 444 | 70,000 | 444 |
2020-07-17 | 499 | 499 | 491 | 491 | 8,000 | 491 |
2020-07-16 | 503 | 503 | 499 | 499 | 3,200 | 499 |
2020-07-15 | 499 | 504 | 499 | 501 | 4,300 | 501 |
2020-07-14 | 501 | 508 | 501 | 502 | 5,100 | 502 |
2020-07-13 | 504 | 507 | 501 | 502 | 8,900 | 502 |
2020-07-10 | 491 | 523 | 480 | 505 | 23,500 | 505 |
2020-07-09 | 503 | 507 | 491 | 491 | 7,500 | 491 |
2020-07-08 | 505 | 507 | 501 | 501 | 9,200 | 501 |
2020-07-07 | 507 | 511 | 504 | 506 | 6,700 | 506 |
2020-07-06 | 498 | 522 | 498 | 500 | 24,300 | 500 |
2020-07-03 | 531 | 531 | 508 | 511 | 12,900 | 511 |
2020-07-02 | 563 | 563 | 528 | 537 | 27,200 | 537 |
2020-07-01 | 566 | 572 | 563 | 563 | 8,200 | 563 |
2020-06-30 | 570 | 571 | 557 | 571 | 14,900 | 571 |
2020-06-29 | 539 | 552 | 531 | 552 | 21,000 | 552 |
2020-06-26 | 546 | 547 | 525 | 539 | 20,700 | 539 |
2020-06-25 | 545 | 548 | 530 | 546 | 15,200 | 546 |
2020-06-24 | 531 | 545 | 531 | 545 | 8,400 | 545 |
2020-06-23 | 533 | 533 | 522 | 528 | 5,800 | 528 |
2020-06-22 | 509 | 521 | 509 | 521 | 11,600 | 521 |
2020-06-19 | 489 | 505 | 488 | 504 | 12,300 | 504 |
2020-06-18 | 492 | 492 | 484 | 488 | 3,800 | 488 |
2020-06-17 | 487 | 488 | 481 | 481 | 10,800 | 481 |
2020-06-16 | 471 | 488 | 470 | 480 | 18,200 | 480 |
2020-06-15 | 485 | 485 | 464 | 464 | 68,100 | 464 |
2020-06-12 | 533 | 533 | 500 | 513 | 25,500 | 513 |
2020-06-11 | 576 | 576 | 548 | 548 | 15,800 | 548 |
2020-06-10 | 569 | 575 | 569 | 570 | 5,600 | 570 |
2020-06-09 | 586 | 588 | 555 | 567 | 15,400 | 567 |
2020-06-08 | 553 | 561 | 548 | 558 | 13,600 | 558 |
2020-06-05 | 538 | 543 | 536 | 543 | 6,900 | 543 |
2020-06-04 | 540 | 544 | 538 | 538 | 5,100 | 538 |
2020-06-03 | 548 | 552 | 537 | 537 | 12,600 | 537 |
2020-06-02 | 542 | 548 | 540 | 548 | 9,900 | 548 |
2020-06-01 | 563 | 563 | 530 | 542 | 20,900 | 542 |
2020-05-29 | 584 | 590 | 560 | 563 | 28,000 | 563 |
2020-05-28 | 564 | 616 | 564 | 598 | 58,100 | 598 |
2020-05-27 | 530 | 605 | 520 | 562 | 38,700 | 562 |
2020-05-26 | 493 | 518 | 493 | 516 | 15,000 | 516 |
2020-05-25 | 473 | 497 | 473 | 493 | 15,400 | 493 |
2020-05-22 | 458 | 473 | 456 | 470 | 8,300 | 470 |
2020-05-21 | 450 | 460 | 450 | 456 | 11,600 | 456 |
2020-05-20 | 440 | 447 | 440 | 446 | 5,000 | 446 |
2020-05-19 | 450 | 450 | 431 | 440 | 9,500 | 440 |
2020-05-18 | 404 | 432 | 403 | 428 | 27,600 | 428 |
2020-05-15 | 430 | 434 | 428 | 428 | 10,500 | 428 |
2020-05-14 | 452 | 452 | 431 | 432 | 15,700 | 432 |
2020-05-13 | 450 | 460 | 440 | 444 | 11,900 | 444 |
2020-05-12 | 462 | 468 | 444 | 451 | 17,200 | 451 |
2020-05-11 | 433 | 465 | 433 | 462 | 26,500 | 462 |
2020-05-08 | 440 | 447 | 430 | 441 | 9,600 | 441 |
2020-05-07 | 450 | 455 | 430 | 432 | 19,900 | 432 |
2020-05-01 | 462 | 462 | 429 | 430 | 44,600 | 430 |
2020-04-30 | 439 | 501 | 431 | 468 | 42,100 | 468 |
2020-04-28 | 401 | 430 | 391 | 429 | 23,300 | 429 |
2020-04-27 | 388 | 405 | 386 | 401 | 13,100 | 401 |
2020-04-24 | 389 | 390 | 384 | 387 | 8,100 | 387 |
2020-04-23 | 399 | 399 | 385 | 389 | 8,200 | 389 |
2020-04-22 | 405 | 409 | 385 | 387 | 12,100 | 387 |
2020-04-21 | 400 | 410 | 382 | 410 | 21,600 | 410 |
2020-04-20 | 405 | 405 | 389 | 392 | 10,100 | 392 |
2020-04-17 | 389 | 400 | 389 | 389 | 6,200 | 389 |
2020-04-16 | 396 | 396 | 380 | 389 | 7,700 | 389 |
2020-04-15 | 407 | 407 | 391 | 396 | 10,500 | 396 |
2020-04-14 | 397 | 399 | 393 | 395 | 9,400 | 395 |
2020-04-13 | 405 | 410 | 395 | 395 | 7,100 | 395 |
2020-04-10 | 405 | 411 | 400 | 407 | 10,300 | 407 |
2020-04-09 | 401 | 418 | 401 | 404 | 6,900 | 404 |
2020-04-08 | 397 | 418 | 386 | 400 | 7,600 | 400 |
2020-04-07 | 390 | 400 | 380 | 397 | 29,600 | 397 |
2020-04-06 | 370 | 381 | 365 | 374 | 18,000 | 374 |
2020-04-03 | 382 | 393 | 380 | 386 | 14,400 | 386 |
2020-04-02 | 390 | 394 | 380 | 380 | 8,200 | 380 |
2020-04-01 | 418 | 418 | 390 | 390 | 8,400 | 390 |
2020-03-31 | 440 | 440 | 412 | 418 | 9,800 | 418 |
2020-03-30 | 380 | 436 | 380 | 436 | 15,500 | 436 |
2020-03-27 | 410 | 426 | 407 | 412 | 13,900 | 412 |
2020-03-26 | 428 | 434 | 400 | 404 | 14,100 | 404 |
2020-03-25 | 415 | 440 | 410 | 428 | 24,300 | 428 |
2020-03-24 | 382 | 393 | 376 | 392 | 9,100 | 392 |
2020-03-23 | 375 | 377 | 353 | 366 | 21,000 | 366 |
2020-03-19 | 385 | 425 | 369 | 370 | 18,200 | 370 |
2020-03-18 | 441 | 441 | 382 | 382 | 34,600 | 382 |
2020-03-17 | 381 | 397 | 351 | 379 | 28,800 | 379 |
2020-03-16 | 447 | 451 | 380 | 397 | 94,500 | 397 |
2020-03-13 | 431 | 450 | 407 | 407 | 66,300 | 407 |
2020-03-12 | 510 | 520 | 474 | 487 | 50,100 | 487 |
2020-03-11 | 533 | 543 | 518 | 533 | 20,500 | 533 |
2020-03-10 | 495 | 544 | 479 | 529 | 23,300 | 529 |
2020-03-09 | 543 | 543 | 522 | 525 | 46,500 | 525 |
2020-03-06 | 642 | 642 | 606 | 607 | 10,200 | 607 |
2020-03-05 | 650 | 675 | 630 | 642 | 19,300 | 642 |
2020-03-04 | 605 | 628 | 599 | 620 | 10,200 | 620 |
2020-03-03 | 662 | 662 | 612 | 615 | 13,400 | 615 |
2020-03-02 | 599 | 641 | 591 | 628 | 28,600 | 628 |
2020-02-28 | 620 | 629 | 609 | 610 | 28,500 | 610 |
2020-02-27 | 689 | 689 | 648 | 652 | 21,800 | 652 |
2020-02-26 | 682 | 692 | 676 | 679 | 13,900 | 679 |
2020-02-25 | 720 | 732 | 697 | 697 | 25,100 | 697 |
2020-02-21 | 767 | 768 | 752 | 763 | 5,900 | 763 |
2020-02-20 | 753 | 774 | 753 | 767 | 10,400 | 767 |
2020-02-19 | 750 | 759 | 735 | 738 | 7,000 | 738 |
2020-02-18 | 740 | 749 | 714 | 740 | 16,200 | 740 |
2020-02-17 | 740 | 747 | 732 | 740 | 10,900 | 740 |
2020-02-14 | 777 | 777 | 749 | 754 | 12,100 | 754 |
2020-02-13 | 772 | 776 | 765 | 774 | 13,100 | 774 |
2020-02-12 | 777 | 785 | 767 | 776 | 13,600 | 776 |
2020-02-10 | 798 | 798 | 772 | 775 | 14,500 | 775 |
2020-02-07 | 800 | 803 | 776 | 803 | 7,900 | 803 |
2020-02-06 | 784 | 793 | 783 | 789 | 9,600 | 789 |
2020-02-05 | 758 | 798 | 758 | 784 | 35,300 | 784 |
2020-02-04 | 721 | 755 | 720 | 755 | 16,200 | 755 |
2020-02-03 | 715 | 747 | 690 | 721 | 22,800 | 721 |
2020-01-31 | 727 | 754 | 727 | 739 | 19,900 | 739 |
2020-01-30 | 753 | 753 | 719 | 725 | 28,100 | 725 |
2020-01-29 | 777 | 777 | 762 | 765 | 6,900 | 765 |
2020-01-28 | 777 | 777 | 753 | 767 | 24,500 | 767 |
2020-01-27 | 781 | 789 | 764 | 777 | 28,500 | 777 |
2020-01-24 | 811 | 814 | 805 | 810 | 6,200 | 810 |
2020-01-23 | 808 | 823 | 808 | 810 | 11,000 | 810 |
2020-01-22 | 834 | 834 | 808 | 819 | 20,000 | 819 |
2020-01-21 | 827 | 837 | 824 | 824 | 12,800 | 824 |
2020-01-20 | 818 | 844 | 815 | 827 | 29,300 | 827 |
2020-01-17 | 856 | 856 | 809 | 817 | 57,200 | 817 |
2020-01-16 | 877 | 877 | 856 | 856 | 16,000 | 856 |
2020-01-15 | 860 | 877 | 857 | 868 | 38,200 | 868 |
2020-01-14 | 839 | 857 | 827 | 857 | 47,500 | 857 |
2020-01-10 | 837 | 839 | 830 | 833 | 9,300 | 833 |
2020-01-09 | 812 | 839 | 812 | 828 | 16,400 | 828 |
2020-01-08 | 821 | 821 | 795 | 807 | 21,600 | 807 |
2020-01-07 | 810 | 826 | 810 | 819 | 13,700 | 819 |
2020-01-06 | 806 | 813 | 800 | 808 | 12,100 | 808 |
分割・併合履歴 : [2016-12-28]1株→2株 [2016-10-27]1株→2株