3452 (株)ビーロットの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,110	1,178	1,101	1,123	68,900	561.50
2018-12-27	1,163	1,168	1,074	1,082	154,400	541
2018-12-26	1,105	1,175	1,100	1,110	74,300	555
2018-12-25	1,190	1,224	1,161	1,177	107,600	588.50
2018-12-21	1,385	1,400	1,205	1,289	151,600	644.50
2018-12-20	1,453	1,453	1,342	1,412	101,600	706
2018-12-19	1,500	1,522	1,448	1,473	169,600	736.50
2018-12-18	1,556	1,556	1,412	1,412	433,100	706
2018-12-17	1,227	1,311	1,227	1,256	24,500	628
2018-12-14	1,271	1,271	1,234	1,239	20,200	619.50
2018-12-13	1,294	1,294	1,261	1,271	10,000	635.50
2018-12-12	1,237	1,278	1,237	1,271	17,900	635.50
2018-12-11	1,291	1,291	1,214	1,230	14,300	615
2018-12-10	1,325	1,325	1,257	1,261	22,000	630.50
2018-12-07	1,300	1,329	1,281	1,327	25,600	663.50
2018-12-06	1,335	1,340	1,268	1,277	32,000	638.50
2018-12-05	1,350	1,379	1,326	1,350	29,500	675
2018-12-04	1,400	1,415	1,344	1,353	25,200	676.50
2018-12-03	1,394	1,394	1,342	1,389	23,200	694.50
2018-11-30	1,361	1,375	1,341	1,369	20,500	684.50
2018-11-29	1,336	1,377	1,336	1,358	40,400	679
2018-11-28	1,300	1,335	1,290	1,330	35,500	665
2018-11-27	1,307	1,344	1,254	1,288	48,700	644
2018-11-26	1,200	1,250	1,200	1,249	18,100	624.50
2018-11-22	1,223	1,223	1,186	1,196	13,700	598
2018-11-21	1,176	1,243	1,176	1,197	23,800	598.50
2018-11-20	1,176	1,215	1,176	1,188	15,900	594
2018-11-19	1,191	1,277	1,182	1,206	77,800	603
2018-11-16	1,180	1,189	1,138	1,151	46,700	575.50
2018-11-15	1,175	1,247	1,144	1,167	60,600	583.50
2018-11-14	1,170	1,178	1,150	1,158	12,000	579
2018-11-13	1,200	1,200	1,149	1,169	20,200	584.50
2018-11-12	1,220	1,241	1,210	1,214	14,400	607
2018-11-09	1,236	1,254	1,212	1,225	16,200	612.50
2018-11-08	1,249	1,267	1,232	1,236	14,900	618
2018-11-07	1,223	1,246	1,202	1,208	10,000	604
2018-11-06	1,251	1,251	1,197	1,226	15,900	613
2018-11-05	1,257	1,263	1,230	1,251	7,600	625.50
2018-11-02	1,236	1,266	1,221	1,263	11,600	631.50
2018-11-01	1,254	1,254	1,218	1,221	13,800	610.50
2018-10-31	1,239	1,244	1,212	1,244	13,600	622
2018-10-30	1,098	1,193	1,098	1,184	29,200	592
2018-10-29	1,171	1,187	1,119	1,122	37,100	561
2018-10-26	1,240	1,249	1,165	1,166	36,200	583
2018-10-25	1,249	1,264	1,184	1,203	61,500	601.50
2018-10-24	1,378	1,378	1,300	1,339	13,000	669.50
2018-10-23	1,381	1,398	1,336	1,364	29,400	682
2018-10-22	1,308	1,378	1,307	1,358	22,600	679
2018-10-19	1,325	1,329	1,292	1,323	12,500	661.50
2018-10-18	1,319	1,344	1,319	1,335	12,400	667.50
2018-10-17	1,273	1,340	1,273	1,319	19,900	659.50
2018-10-16	1,265	1,281	1,246	1,265	15,900	632.50
2018-10-15	1,270	1,275	1,236	1,265	13,800	632.50
2018-10-12	1,207	1,300	1,207	1,263	16,300	631.50
2018-10-11	1,218	1,237	1,215	1,232	34,300	616
2018-10-10	1,275	1,308	1,262	1,282	13,100	641
2018-10-09	1,303	1,303	1,250	1,271	27,700	635.50
2018-10-05	1,346	1,365	1,314	1,318	22,400	659
2018-10-04	1,363	1,393	1,344	1,370	22,200	685
2018-10-03	1,355	1,363	1,310	1,338	25,200	669
2018-10-02	1,410	1,411	1,349	1,351	49,200	675.50
2018-10-01	1,393	1,440	1,375	1,423	27,800	711.50
2018-09-28	1,418	1,441	1,390	1,390	21,200	695
2018-09-27	1,453	1,469	1,383	1,408	61,400	704
2018-09-26	1,392	1,395	1,368	1,393	26,100	696.50
2018-09-25	1,375	1,387	1,353	1,382	44,000	691
2018-09-21	1,277	1,354	1,277	1,335	41,200	667.50
2018-09-20	1,285	1,299	1,253	1,253	38,400	626.50
2018-09-19	1,255	1,297	1,255	1,285	51,600	642.50
2018-09-18	1,200	1,251	1,198	1,220	32,300	610
2018-09-14	1,152	1,208	1,152	1,198	26,800	599
2018-09-13	1,150	1,162	1,145	1,149	22,000	574.50
2018-09-12	1,165	1,171	1,145	1,155	16,500	577.50
2018-09-11	1,156	1,171	1,150	1,154	17,900	577
2018-09-10	1,155	1,180	1,145	1,154	44,000	577
2018-09-07	1,180	1,197	1,130	1,159	94,800	579.50
2018-09-06	1,290	1,292	1,197	1,197	102,000	598.50
2018-09-05	1,356	1,360	1,300	1,303	54,500	651.50
2018-09-04	1,400	1,449	1,364	1,372	40,500	686
2018-09-03	1,499	1,499	1,356	1,400	59,800	700
2018-08-31	1,504	1,509	1,486	1,490	34,800	745
2018-08-30	1,405	1,520	1,405	1,514	51,300	757
2018-08-29	1,423	1,423	1,385	1,402	12,100	701
2018-08-28	1,439	1,440	1,347	1,382	47,400	691
2018-08-27	1,315	1,414	1,301	1,386	45,900	693
2018-08-24	1,217	1,273	1,216	1,255	20,900	627.50
2018-08-23	1,200	1,225	1,200	1,225	12,700	612.50
2018-08-22	1,165	1,199	1,143	1,196	10,800	598
2018-08-21	1,199	1,207	1,150	1,162	17,700	581
2018-08-20	1,219	1,230	1,174	1,183	20,100	591.50
2018-08-17	1,199	1,235	1,192	1,220	28,100	610
2018-08-16	1,192	1,192	1,130	1,157	32,300	578.50
2018-08-15	1,209	1,227	1,163	1,194	40,000	597
2018-08-14	1,202	1,240	1,200	1,219	59,100	609.50
2018-08-13	1,217	1,217	1,157	1,176	170,300	588
2018-08-10	1,445	1,487	1,436	1,457	18,600	728.50
2018-08-09	1,441	1,450	1,420	1,435	10,700	717.50
2018-08-08	1,418	1,479	1,418	1,447	17,200	723.50
2018-08-07	1,419	1,444	1,417	1,434	15,000	717
2018-08-06	1,426	1,448	1,405	1,417	26,600	708.50
2018-08-03	1,485	1,497	1,480	1,486	12,500	743
2018-08-02	1,486	1,517	1,460	1,500	15,800	750
2018-08-01	1,523	1,523	1,485	1,486	9,800	743
2018-07-31	1,525	1,525	1,487	1,510	21,300	755
2018-07-30	1,531	1,550	1,510	1,547	26,200	773.50
2018-07-27	1,499	1,530	1,498	1,525	15,900	762.50
2018-07-26	1,477	1,498	1,464	1,495	17,300	747.50
2018-07-25	1,444	1,477	1,421	1,467	15,000	733.50
2018-07-24	1,413	1,434	1,409	1,426	9,200	713
2018-07-23	1,439	1,445	1,401	1,403	15,700	701.50
2018-07-20	1,490	1,495	1,446	1,447	17,900	723.50
2018-07-19	1,458	1,481	1,454	1,477	15,300	738.50
2018-07-18	1,489	1,499	1,446	1,446	21,300	723
2018-07-17	1,409	1,499	1,409	1,461	32,300	730.50
2018-07-13	1,341	1,383	1,341	1,380	10,300	690
2018-07-12	1,369	1,386	1,330	1,345	28,400	672.50
2018-07-11	1,370	1,376	1,351	1,367	17,400	683.50
2018-07-10	1,414	1,414	1,362	1,367	33,100	683.50
2018-07-09	1,417	1,432	1,395	1,418	26,300	709
2018-07-06	1,320	1,438	1,320	1,435	41,700	717.50
2018-07-05	1,290	1,339	1,290	1,321	51,400	660.50
2018-07-04	1,343	1,343	1,286	1,293	89,900	646.50
2018-07-03	1,432	1,437	1,349	1,365	134,100	682.50
2018-07-02	1,510	1,514	1,440	1,442	48,900	721
2018-06-29	1,505	1,530	1,481	1,511	32,700	755.50
2018-06-28	1,514	1,515	1,470	1,503	32,500	751.50
2018-06-27	1,516	1,572	1,500	1,507	20,900	753.50
2018-06-26	1,576	1,576	1,517	1,518	46,800	759
2018-06-25	1,660	1,660	1,575	1,584	30,600	792
2018-06-22	1,656	1,666	1,630	1,661	12,600	830.50
2018-06-21	1,669	1,675	1,645	1,667	10,100	833.50
2018-06-20	1,589	1,668	1,519	1,656	37,300	828
2018-06-19	1,669	1,669	1,600	1,602	26,600	801
2018-06-18	1,694	1,705	1,672	1,674	13,300	837
2018-06-15	1,717	1,742	1,691	1,693	26,900	846.50
2018-06-14	1,755	1,755	1,711	1,723	19,700	861.50
2018-06-13	1,788	1,788	1,748	1,751	21,000	875.50
2018-06-12	1,782	1,782	1,746	1,757	21,900	878.50
2018-06-11	1,782	1,782	1,743	1,762	19,200	881
2018-06-08	1,715	1,744	1,712	1,742	23,700	871
2018-06-07	1,709	1,729	1,655	1,711	65,100	855.50
2018-06-06	1,828	1,828	1,703	1,708	84,100	854
2018-06-05	1,900	1,901	1,830	1,832	22,500	916
2018-06-04	1,839	1,895	1,839	1,895	15,200	947.50
2018-06-01	1,887	1,893	1,823	1,826	25,500	913
2018-05-31	1,965	1,965	1,886	1,892	12,200	946
2018-05-30	1,895	1,901	1,842	1,900	20,900	950
2018-05-29	1,991	2,001	1,920	1,925	29,100	962.50
2018-05-28	1,990	2,005	1,988	1,991	16,200	995.50
2018-05-25	1,995	2,024	1,995	1,997	24,000	998.50
2018-05-24	2,006	2,025	1,998	2,021	21,300	1,010.50
2018-05-23	2,027	2,028	1,998	2,024	28,300	1,012
2018-05-22	2,033	2,033	2,011	2,028	15,600	1,014
2018-05-21	2,042	2,042	2,005	2,025	35,000	1,012.50
2018-05-18	2,033	2,048	2,006	2,043	24,200	1,021.50
2018-05-17	2,031	2,039	1,999	2,031	35,700	1,015.50
2018-05-16	2,200	2,200	2,002	2,026	94,100	1,013
2018-05-15	2,202	2,209	2,138	2,159	45,700	1,079.50
2018-05-14	2,180	2,190	2,122	2,181	30,600	1,090.50
2018-05-11	2,173	2,175	2,098	2,118	14,000	1,059
2018-05-10	2,136	2,181	2,125	2,153	24,000	1,076.50
2018-05-09	2,192	2,230	2,135	2,144	30,100	1,072
2018-05-08	2,091	2,206	2,091	2,192	31,800	1,096
2018-05-07	2,105	2,109	2,084	2,097	9,200	1,048.50
2018-05-02	2,050	2,098	2,050	2,096	17,900	1,048
2018-05-01	2,008	2,063	2,005	2,048	37,600	1,024
2018-04-27	2,036	2,036	2,018	2,018	8,200	1,009
2018-04-26	2,055	2,062	2,008	2,037	34,000	1,018.50
2018-04-25	2,032	2,072	2,032	2,070	14,100	1,035
2018-04-24	2,030	2,074	2,014	2,029	16,800	1,014.50
2018-04-23	2,035	2,044	2,002	2,025	22,700	1,012.50
2018-04-20	2,012	2,099	2,012	2,047	20,600	1,023.50
2018-04-19	2,116	2,133	2,001	2,017	41,600	1,008.50
2018-04-18	2,191	2,226	2,101	2,110	36,500	1,055
2018-04-17	2,115	2,183	2,021	2,181	47,600	1,090.50
2018-04-16	2,119	2,138	2,045	2,055	38,000	1,027.50
2018-04-13	2,127	2,139	2,105	2,109	26,000	1,054.50
2018-04-12	2,125	2,181	2,115	2,150	21,000	1,075
2018-04-11	2,178	2,200	2,117	2,120	29,800	1,060
2018-04-10	2,128	2,210	2,115	2,198	39,100	1,099
2018-04-09	2,214	2,214	2,165	2,178	37,200	1,089
2018-04-06	2,322	2,322	2,243	2,248	18,700	1,124
2018-04-05	2,334	2,334	2,252	2,306	22,700	1,153
2018-04-04	2,373	2,390	2,262	2,286	41,800	1,143
2018-04-03	2,332	2,375	2,313	2,373	34,400	1,186.50
2018-03-30	2,361	2,412	2,312	2,322	66,700	1,161
2018-03-29	2,469	2,550	2,342	2,378	384,700	1,189
2018-03-28	2,320	2,421	2,317	2,376	34,400	1,188
2018-03-27	2,411	2,464	2,360	2,377	93,700	1,188.50
2018-03-26	2,291	2,450	2,221	2,364	70,400	1,182
2018-03-23	2,352	2,400	2,302	2,322	60,000	1,161
2018-03-22	2,556	2,563	2,469	2,490	34,300	1,245
2018-03-20	2,532	2,602	2,461	2,564	61,800	1,282
2018-03-19	2,698	2,730	2,552	2,571	42,100	1,285.50
2018-03-16	2,854	2,854	2,771	2,798	26,300	1,399
2018-03-15	2,866	2,883	2,784	2,831	27,500	1,415.50
2018-03-14	2,868	2,868	2,818	2,866	24,600	1,433
2018-03-13	2,877	2,950	2,861	2,886	37,500	1,443
2018-03-12	2,905	2,920	2,872	2,903	34,200	1,451.50
2018-03-09	2,864	2,896	2,801	2,865	26,800	1,432.50
2018-03-08	2,864	2,864	2,781	2,833	37,600	1,416.50
2018-03-07	2,771	2,865	2,750	2,796	26,300	1,398
2018-03-06	2,798	2,890	2,777	2,815	29,200	1,407.50
2018-03-05	2,856	2,880	2,635	2,701	41,900	1,350.50
2018-03-02	2,832	2,920	2,810	2,900	40,900	1,450
2018-03-01	2,870	2,930	2,850	2,903	35,500	1,451.50
2018-02-28	2,853	2,927	2,772	2,915	72,700	1,457.50
2018-02-27	2,912	2,912	2,813	2,847	37,500	1,423.50
2018-02-26	2,780	2,914	2,766	2,891	100,600	1,445.50
2018-02-23	2,796	2,799	2,718	2,778	45,800	1,389
2018-02-22	2,784	2,819	2,714	2,796	44,000	1,398
2018-02-21	2,710	2,805	2,710	2,804	78,500	1,402
2018-02-20	2,621	2,706	2,611	2,706	55,200	1,353
2018-02-19	2,461	2,683	2,456	2,616	84,200	1,308
2018-02-16	2,300	2,499	2,280	2,499	77,800	1,249.50
2018-02-15	2,238	2,310	2,120	2,270	112,600	1,135
2018-02-14	2,374	2,484	2,315	2,338	51,400	1,169
2018-02-13	2,441	2,500	2,380	2,383	47,200	1,191.50
2018-02-09	2,252	2,452	2,221	2,425	67,000	1,212.50
2018-02-08	2,380	2,530	2,380	2,502	65,000	1,251
2018-02-07	2,507	2,566	2,310	2,322	84,800	1,161
2018-02-06	2,393	2,499	2,193	2,357	165,700	1,178.50
2018-02-05	2,684	2,745	2,650	2,693	79,900	1,346.50
2018-02-02	2,862	2,944	2,840	2,850	81,900	1,425
2018-02-01	2,876	2,897	2,828	2,871	76,200	1,435.50
2018-01-31	2,701	2,846	2,701	2,826	59,800	1,413
2018-01-30	2,822	2,831	2,714	2,763	110,000	1,381.50
2018-01-29	3,000	3,080	2,849	2,849	409,300	1,424.50
2018-01-26	2,969	3,000	2,829	2,849	114,000	1,424.50
2018-01-25	2,800	2,965	2,770	2,938	157,100	1,469
2018-01-24	2,704	3,050	2,702	2,880	545,600	1,440
2018-01-23	2,650	2,695	2,603	2,683	83,700	1,341.50
2018-01-22	2,480	2,739	2,480	2,700	124,500	1,350
2018-01-19	2,380	2,467	2,373	2,400	46,900	1,200
2018-01-18	2,432	2,475	2,405	2,405	35,100	1,202.50
2018-01-17	2,463	2,496	2,400	2,441	48,900	1,220.50
2018-01-16	2,520	2,547	2,447	2,470	52,600	1,235
2018-01-15	2,600	2,600	2,407	2,517	122,200	1,258.50
2018-01-12	2,595	2,755	2,580	2,630	101,600	1,315
2018-01-11	5,690	5,750	5,300	5,390	66,300	1,347.50
2018-01-10	6,020	6,340	5,690	5,790	82,200	1,447.50
2018-01-09	5,690	6,160	5,650	6,000	80,300	1,500
2018-01-05	5,430	5,680	5,420	5,510	46,900	1,377.50
2018-01-04	5,520	5,560	5,330	5,460	53,300	1,365

分割・併合履歴： [2020-03-30]1株→2株 [2018-01-12]1株→2株 [2015-04-13]1株→3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

3452 (株)ビーロット の時系列データ [2018年度]

3452 (株)ビーロットの時系列データ [2018年度]