3452 (株)ビーロットの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,027	2,042	1,976	2,032	49,200	1,016
2019-12-27	1,995	2,078	1,951	2,055	127,100	1,027.50
2019-12-26	2,116	2,119	2,030	2,059	144,000	1,029.50
2019-12-25	2,140	2,155	2,096	2,116	89,400	1,058
2019-12-24	2,107	2,159	2,094	2,143	81,000	1,071.50
2019-12-23	2,080	2,110	2,055	2,109	73,300	1,054.50
2019-12-20	2,039	2,068	2,030	2,067	75,900	1,033.50
2019-12-19	2,028	2,066	2,019	2,019	53,800	1,009.50
2019-12-18	2,056	2,065	2,007	2,018	57,000	1,009
2019-12-17	2,078	2,078	2,020	2,064	126,200	1,032
2019-12-16	1,960	1,988	1,954	1,975	46,600	987.50
2019-12-13	1,998	2,000	1,941	1,948	59,900	974
2019-12-12	2,010	2,010	1,955	1,958	46,400	979
2019-12-11	2,030	2,043	1,986	2,002	42,700	1,001
2019-12-10	2,030	2,060	2,021	2,027	43,800	1,013.50
2019-12-09	2,070	2,105	2,024	2,049	34,900	1,024.50
2019-12-06	2,032	2,094	2,032	2,054	33,100	1,027
2019-12-05	2,106	2,136	2,050	2,050	84,100	1,025
2019-12-04	2,045	2,115	2,045	2,091	62,900	1,045.50
2019-12-03	2,015	2,073	1,981	2,065	81,300	1,032.50
2019-12-02	2,004	2,047	2,004	2,031	48,800	1,015.50
2019-11-29	1,943	2,011	1,924	1,993	56,400	996.50
2019-11-28	1,940	1,967	1,924	1,934	47,700	967
2019-11-27	1,900	1,924	1,897	1,898	28,200	949
2019-11-26	1,886	1,905	1,875	1,883	29,100	941.50
2019-11-25	1,904	1,911	1,867	1,878	54,700	939
2019-11-22	1,864	1,897	1,864	1,891	26,800	945.50
2019-11-21	1,899	1,918	1,851	1,877	36,500	938.50
2019-11-20	1,905	1,916	1,866	1,882	42,200	941
2019-11-19	1,919	1,919	1,893	1,909	33,800	954.50
2019-11-18	1,921	1,931	1,893	1,913	38,600	956.50
2019-11-15	1,902	1,974	1,875	1,908	97,400	954
2019-11-14	1,980	2,038	1,949	2,032	71,900	1,016
2019-11-13	2,010	2,019	1,949	1,982	54,800	991
2019-11-12	2,045	2,045	2,006	2,031	46,000	1,015.50
2019-11-11	2,000	2,044	1,996	2,040	18,800	1,020
2019-11-08	2,032	2,032	1,990	2,004	30,400	1,002
2019-11-07	2,045	2,045	1,976	2,006	37,800	1,003
2019-11-06	2,065	2,065	2,034	2,037	17,800	1,018.50
2019-11-05	2,070	2,090	2,043	2,055	31,200	1,027.50
2019-11-01	2,071	2,072	2,030	2,059	23,400	1,029.50
2019-10-31	2,120	2,165	2,073	2,087	53,800	1,043.50
2019-10-30	2,074	2,120	2,053	2,120	73,500	1,060
2019-10-29	2,040	2,085	2,020	2,063	42,000	1,031.50
2019-10-28	2,055	2,064	2,027	2,027	24,800	1,013.50
2019-10-25	2,065	2,065	2,021	2,055	30,100	1,027.50
2019-10-24	2,013	2,064	1,974	2,061	70,100	1,030.50
2019-10-23	1,933	2,004	1,915	2,004	59,900	1,002
2019-10-21	1,871	1,930	1,871	1,920	30,300	960
2019-10-18	1,863	1,892	1,830	1,863	38,000	931.50
2019-10-17	1,880	1,893	1,844	1,851	33,700	925.50
2019-10-16	1,883	1,905	1,853	1,890	36,700	945
2019-10-15	1,852	1,886	1,850	1,865	24,200	932.50
2019-10-11	1,866	1,866	1,798	1,823	51,600	911.50
2019-10-10	1,902	1,904	1,854	1,868	50,400	934
2019-10-09	1,915	1,920	1,894	1,911	25,400	955.50
2019-10-08	1,923	1,947	1,913	1,927	35,800	963.50
2019-10-07	1,876	1,923	1,855	1,917	36,800	958.50
2019-10-04	1,789	1,873	1,785	1,873	35,300	936.50
2019-10-03	1,812	1,850	1,775	1,798	51,200	899
2019-10-02	1,848	1,873	1,830	1,868	22,000	934
2019-10-01	1,811	1,869	1,798	1,868	35,500	934
2019-09-30	1,830	1,837	1,780	1,813	44,700	906.50
2019-09-27	1,893	1,893	1,827	1,844	62,900	922
2019-09-26	1,900	1,927	1,883	1,893	54,400	946.50
2019-09-25	1,858	1,894	1,835	1,892	51,500	946
2019-09-24	1,859	1,885	1,841	1,849	59,200	924.50
2019-09-20	1,786	1,840	1,772	1,838	61,300	919
2019-09-19	1,676	1,754	1,670	1,749	71,100	874.50
2019-09-18	1,672	1,706	1,648	1,669	58,400	834.50
2019-09-17	1,677	1,692	1,655	1,661	50,200	830.50
2019-09-13	1,698	1,701	1,655	1,661	66,300	830.50
2019-09-12	1,713	1,720	1,674	1,683	71,400	841.50
2019-09-11	1,631	1,699	1,624	1,691	85,900	845.50
2019-09-10	1,626	1,648	1,616	1,629	54,300	814.50
2019-09-09	1,521	1,613	1,519	1,613	58,600	806.50
2019-09-06	1,553	1,560	1,514	1,514	35,300	757
2019-09-05	1,521	1,547	1,514	1,547	29,500	773.50
2019-09-04	1,511	1,519	1,496	1,514	26,800	757
2019-09-03	1,523	1,540	1,505	1,511	38,200	755.50
2019-09-02	1,535	1,542	1,505	1,540	35,500	770
2019-08-30	1,517	1,531	1,503	1,525	21,500	762.50
2019-08-29	1,525	1,528	1,472	1,496	41,000	748
2019-08-28	1,545	1,546	1,507	1,540	31,400	770
2019-08-27	1,550	1,567	1,536	1,547	24,200	773.50
2019-08-26	1,526	1,544	1,502	1,542	23,900	771
2019-08-23	1,555	1,576	1,548	1,572	37,800	786
2019-08-22	1,628	1,628	1,556	1,561	53,000	780.50
2019-08-21	1,630	1,630	1,578	1,589	50,100	794.50
2019-08-20	1,636	1,658	1,618	1,627	66,500	813.50
2019-08-19	1,667	1,669	1,614	1,632	60,300	816
2019-08-16	1,657	1,696	1,626	1,666	61,400	833
2019-08-15	1,658	1,658	1,608	1,620	53,400	810
2019-08-14	1,704	1,704	1,607	1,698	67,200	849
2019-08-13	1,707	1,790	1,646	1,667	157,700	833.50
2019-08-09	1,972	2,037	1,924	1,943	67,600	971.50
2019-08-08	1,900	1,986	1,891	1,972	42,500	986
2019-08-07	1,906	1,925	1,875	1,899	32,300	949.50
2019-08-06	1,764	1,875	1,755	1,875	49,600	937.50
2019-08-05	1,911	1,913	1,820	1,848	39,200	924
2019-08-02	1,930	1,958	1,906	1,929	32,600	964.50
2019-08-01	2,002	2,018	1,966	1,979	40,000	989.50
2019-07-31	2,029	2,046	2,004	2,004	27,000	1,002
2019-07-30	2,041	2,070	2,019	2,030	47,600	1,015
2019-07-29	2,044	2,061	2,019	2,039	33,600	1,019.50
2019-07-26	2,045	2,079	2,040	2,043	21,600	1,021.50
2019-07-25	2,112	2,137	2,062	2,066	42,700	1,033
2019-07-24	2,116	2,147	2,105	2,107	26,900	1,053.50
2019-07-23	2,109	2,178	2,107	2,113	32,700	1,056.50
2019-07-22	2,157	2,157	2,114	2,129	19,700	1,064.50
2019-07-19	2,142	2,209	2,138	2,157	36,500	1,078.50
2019-07-18	2,166	2,188	2,129	2,131	53,300	1,065.50
2019-07-17	2,230	2,230	2,180	2,183	40,100	1,091.50
2019-07-16	2,252	2,315	2,202	2,240	43,700	1,120
2019-07-12	2,302	2,333	2,278	2,290	41,100	1,145
2019-07-11	2,269	2,339	2,269	2,315	40,600	1,157.50
2019-07-10	2,219	2,281	2,201	2,263	34,400	1,131.50
2019-07-09	2,292	2,333	2,246	2,256	50,800	1,128
2019-07-08	2,312	2,382	2,312	2,327	47,800	1,163.50
2019-07-05	2,282	2,339	2,252	2,328	54,600	1,164
2019-07-04	2,277	2,305	2,233	2,260	40,600	1,130
2019-07-03	2,291	2,291	2,212	2,276	65,500	1,138
2019-07-02	2,360	2,361	2,284	2,307	42,700	1,153.50
2019-07-01	2,400	2,400	2,308	2,355	30,800	1,177.50
2019-06-28	2,356	2,379	2,302	2,317	27,300	1,158.50
2019-06-27	2,303	2,340	2,285	2,340	32,300	1,170
2019-06-26	2,287	2,362	2,242	2,302	57,000	1,151
2019-06-25	2,360	2,395	2,308	2,311	73,700	1,155.50
2019-06-24	2,411	2,417	2,271	2,375	100,300	1,187.50
2019-06-21	2,450	2,495	2,400	2,417	90,800	1,208.50
2019-06-20	2,375	2,424	2,317	2,404	70,600	1,202
2019-06-19	2,291	2,380	2,267	2,375	119,200	1,187.50
2019-06-18	2,219	2,254	2,145	2,244	79,900	1,122
2019-06-17	2,124	2,227	2,100	2,208	120,600	1,104
2019-06-14	2,027	2,136	2,027	2,126	86,100	1,063
2019-06-13	2,070	2,070	2,001	2,024	34,000	1,012
2019-06-12	2,079	2,095	2,055	2,079	34,800	1,039.50
2019-06-11	2,049	2,095	2,037	2,079	33,000	1,039.50
2019-06-10	2,093	2,108	2,020	2,058	30,200	1,029
2019-06-07	2,060	2,100	2,031	2,059	34,000	1,029.50
2019-06-06	2,049	2,124	2,020	2,031	73,800	1,015.50
2019-06-05	1,979	2,054	1,973	2,054	96,100	1,027
2019-06-04	1,850	1,910	1,832	1,906	33,900	953
2019-06-03	1,900	1,905	1,812	1,836	40,800	918
2019-05-31	1,929	1,937	1,891	1,912	33,800	956
2019-05-30	1,960	1,966	1,891	1,960	48,000	980
2019-05-29	1,926	1,975	1,910	1,967	25,600	983.50
2019-05-28	1,905	2,004	1,905	1,950	46,900	975
2019-05-27	1,973	2,019	1,895	1,896	72,300	948
2019-05-24	1,835	1,958	1,816	1,940	77,300	970
2019-05-23	1,977	1,977	1,856	1,863	62,900	931.50
2019-05-22	1,977	1,999	1,938	1,955	83,800	977.50
2019-05-21	1,890	1,977	1,826	1,945	123,000	972.50
2019-05-20	1,800	1,918	1,800	1,873	133,900	936.50
2019-05-17	1,708	1,788	1,691	1,785	96,400	892.50
2019-05-16	1,750	1,750	1,615	1,686	127,600	843
2019-05-15	1,570	1,593	1,510	1,559	42,400	779.50
2019-05-14	1,482	1,589	1,466	1,586	49,200	793
2019-05-13	1,655	1,658	1,601	1,602	30,000	801
2019-05-10	1,650	1,694	1,609	1,647	37,600	823.50
2019-05-09	1,684	1,701	1,652	1,659	25,100	829.50
2019-05-08	1,711	1,711	1,676	1,684	28,400	842
2019-05-07	1,720	1,740	1,689	1,738	61,900	869
2019-04-26	1,681	1,720	1,661	1,704	34,700	852
2019-04-25	1,709	1,709	1,672	1,685	75,000	842.50
2019-04-24	1,722	1,738	1,696	1,717	40,600	858.50
2019-04-23	1,751	1,753	1,705	1,721	43,400	860.50
2019-04-22	1,734	1,758	1,708	1,751	66,900	875.50
2019-04-19	1,709	1,720	1,678	1,713	48,200	856.50
2019-04-18	1,723	1,723	1,650	1,669	29,100	834.50
2019-04-17	1,728	1,738	1,685	1,695	50,300	847.50
2019-04-16	1,680	1,738	1,680	1,717	46,400	858.50
2019-04-15	1,662	1,687	1,660	1,677	36,300	838.50
2019-04-12	1,670	1,687	1,640	1,646	48,200	823
2019-04-11	1,622	1,679	1,610	1,670	66,800	835
2019-04-10	1,595	1,635	1,565	1,616	62,900	808
2019-04-09	1,579	1,605	1,542	1,594	43,500	797
2019-04-08	1,590	1,602	1,536	1,562	43,600	781
2019-04-05	1,615	1,653	1,555	1,576	64,400	788
2019-04-04	1,619	1,655	1,585	1,628	70,200	814
2019-04-03	1,636	1,708	1,607	1,616	82,400	808
2019-04-02	1,700	1,726	1,628	1,646	97,300	823
2019-04-01	1,679	1,721	1,634	1,683	124,400	841.50
2019-03-29	1,520	1,620	1,497	1,602	110,400	801
2019-03-28	1,490	1,506	1,427	1,500	30,900	750
2019-03-27	1,512	1,523	1,475	1,490	21,800	745
2019-03-26	1,454	1,493	1,441	1,490	20,800	745
2019-03-25	1,451	1,458	1,424	1,441	20,000	720.50
2019-03-22	1,493	1,519	1,479	1,491	18,500	745.50
2019-03-20	1,506	1,523	1,481	1,492	16,100	746
2019-03-19	1,511	1,523	1,472	1,519	28,900	759.50
2019-03-18	1,421	1,515	1,412	1,481	79,400	740.50
2019-03-15	1,420	1,446	1,401	1,404	30,400	702
2019-03-14	1,345	1,416	1,344	1,416	28,700	708
2019-03-13	1,379	1,381	1,339	1,352	11,200	676
2019-03-12	1,370	1,408	1,363	1,379	21,700	689.50
2019-03-11	1,360	1,361	1,303	1,343	33,400	671.50
2019-03-08	1,435	1,438	1,370	1,377	61,700	688.50
2019-03-07	1,445	1,491	1,425	1,479	27,500	739.50
2019-03-06	1,462	1,473	1,432	1,471	18,000	735.50
2019-03-05	1,514	1,539	1,464	1,476	20,400	738
2019-03-04	1,522	1,543	1,500	1,519	32,800	759.50
2019-03-01	1,445	1,525	1,417	1,525	68,200	762.50
2019-02-28	1,443	1,480	1,433	1,443	32,100	721.50
2019-02-27	1,435	1,458	1,409	1,429	23,700	714.50
2019-02-26	1,457	1,457	1,427	1,448	29,100	724
2019-02-25	1,492	1,492	1,451	1,471	22,500	735.50
2019-02-22	1,478	1,478	1,456	1,474	23,200	737
2019-02-21	1,464	1,514	1,439	1,493	55,200	746.50
2019-02-20	1,490	1,490	1,448	1,477	36,300	738.50
2019-02-19	1,461	1,489	1,426	1,480	56,600	740
2019-02-18	1,400	1,480	1,391	1,460	84,300	730
2019-02-15	1,420	1,438	1,360	1,382	119,600	691
2019-02-14	1,328	1,328	1,308	1,313	22,200	656.50
2019-02-13	1,272	1,298	1,251	1,298	19,000	649
2019-02-12	1,237	1,283	1,237	1,272	12,500	636
2019-02-08	1,270	1,294	1,241	1,249	28,100	624.50
2019-02-07	1,320	1,320	1,277	1,277	8,200	638.50
2019-02-06	1,300	1,319	1,289	1,310	16,200	655
2019-02-05	1,301	1,322	1,286	1,300	15,500	650
2019-02-04	1,295	1,316	1,280	1,296	20,600	648
2019-02-01	1,325	1,325	1,277	1,285	17,100	642.50
2019-01-31	1,296	1,330	1,275	1,301	17,800	650.50
2019-01-30	1,330	1,334	1,270	1,272	44,500	636
2019-01-29	1,325	1,354	1,301	1,352	15,700	676
2019-01-28	1,334	1,351	1,316	1,332	14,300	666
2019-01-25	1,321	1,372	1,321	1,336	19,600	668
2019-01-24	1,331	1,350	1,321	1,325	13,400	662.50
2019-01-23	1,328	1,358	1,302	1,331	20,000	665.50
2019-01-22	1,395	1,395	1,340	1,347	29,200	673.50
2019-01-21	1,345	1,410	1,335	1,391	74,400	695.50
2019-01-18	1,288	1,340	1,285	1,333	37,800	666.50
2019-01-17	1,292	1,336	1,282	1,288	23,900	644
2019-01-16	1,300	1,320	1,270	1,286	26,500	643
2019-01-15	1,220	1,310	1,213	1,300	43,300	650
2019-01-11	1,156	1,264	1,154	1,232	61,000	616
2019-01-10	1,154	1,193	1,128	1,164	34,800	582
2019-01-09	1,209	1,220	1,155	1,163	27,400	581.50
2019-01-08	1,139	1,184	1,127	1,183	40,200	591.50
2019-01-07	1,101	1,135	1,101	1,109	38,700	554.50
2019-01-04	1,063	1,069	1,027	1,044	59,100	522

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 [2019年度]

3452 (株)ビーロットの時系列データ [2019年度]