3548 (株)バロックジャパンリミテッド 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
2020-12-3066267365866630,400666
2020-12-2965766965766831,900668
2020-12-2865766164965450,400654
2020-12-2565065964765945,400659
2020-12-2464865564165041,100650
2020-12-2365565864264736,400647
2020-12-2267067064365498,300654
2020-12-2167767766667530,500675
2020-12-1867067366567027,000670
2020-12-1768068066466631,400666
2020-12-1668068367367431,700674
2020-12-1566867966867620,300676
2020-12-1466768066667529,500675
2020-12-1166667166366430,100664
2020-12-1067167466566545,100665
2020-12-0967067666967023,300670
2020-12-0866967566967115,900671
2020-12-0769069066466541,600665
2020-12-0468969268668822,800688
2020-12-0366968966968738,900687
2020-12-0268268266566938,500669
2020-12-0167368167267734,100677
2020-11-3068068367267327,900673
2020-11-2765568965567796,000677
2020-11-2666968166667414,400674
2020-11-2568568566666937,000669
2020-11-2467168166667750,500677
2020-11-2065267165266727,200667
2020-11-1965765764564818,500648
2020-11-1866066064965728,900657
2020-11-1765966465266326,500663
2020-11-1666066365465829,800658
2020-11-1367167265265430,600654
2020-11-1269969967167539,300675
2020-11-1170070569269854,000698
2020-11-1069369967769061,900690
2020-11-0967567566667328,500673
2020-11-0668568566167542,900675
2020-11-0565369264569247,500692
2020-11-0465565664065338,000653
2020-11-0263665463665420,500654
2020-10-3066166163163432,700634
2020-10-2965366365065920,900659
2020-10-2867267265365722,700657
2020-10-2767067366067329,900673
2020-10-2666267566167333,400673
2020-10-2366666865266522,100665
2020-10-2268368766566543,200665
2020-10-2168070868068775,500687
2020-10-2066568766068262,900682
2020-10-1967167764666995,200669
2020-10-16605686605677243,000677
2020-10-1561761960761346,600613
2020-10-1463363461661828,600618
2020-10-1363363962863317,900633
2020-10-1262763462563321,900633
2020-10-0963163562063139,700631
2020-10-0864064062463028,900630
2020-10-0762563561963530,800635
2020-10-0663063462262249,400622
2020-10-0561163161163136,500631
2020-10-0262863360460474,400604
2020-09-3066866863463481,200634
2020-09-2964966564566461,100664
2020-09-2864465063465082,300650
2020-09-2563564363164363,300643
2020-09-2463663763163544,500635
2020-09-2363563662563245,500632
2020-09-1863364263364044,800640
2020-09-1762863361962552,600625
2020-09-1662362861562837,600628
2020-09-1561762160962133,900621
2020-09-1461762160361967,900619
2020-09-1160762160662054,000620
2020-09-1060561059660764,400607
2020-09-0961861860260473,100604
2020-09-0862862862062647,800626
2020-09-0762063361763249,100632
2020-09-0462362561562034,200620
2020-09-0363163162262631,700626
2020-09-0262863062163044,600630
2020-09-0162663062062447,200624
2020-08-3162064261963283,700632
2020-08-28636638606615420,800615
2020-08-27644647632634341,400634
2020-08-2664464964364594,900645
2020-08-2564965364364462,800644
2020-08-24649649636642113,500642
2020-08-21638644637642173,400642
2020-08-2063564063263838,500638
2020-08-1962864262564276,800642
2020-08-18630634620631141,300631
2020-08-17641641627630106,500630
2020-08-14631643628640123,800640
2020-08-1363163862362948,900629
2020-08-1262863062162669,700626
2020-08-1162663261262967,900629
2020-08-07600620598617155,400617
2020-08-0660660959660054,600600
2020-08-0560060659160623,800606
2020-08-0459060759060039,400600
2020-08-0358059257858829,000588
2020-07-31597598578578100,700578
2020-07-30623625593597152,200597
2020-07-2962462561762356,600623
2020-07-2862362761862346,200623
2020-07-27641641617623102,800623
2020-07-2265465564364670,700646
2020-07-21655655641646108,600646
2020-07-2065065563764959,800649
2020-07-1765766764265087,200650
2020-07-16660698645659265,100659
2020-07-15664674646646125,300646
2020-07-1466066865366861,500668
2020-07-1365066365066068,100660
2020-07-1064264864064574,400645
2020-07-0965165864164163,600641
2020-07-08645655637647115,000647
2020-07-0766566563664563,900645
2020-07-0664966564566350,300663
2020-07-0363864763164773,800647
2020-07-02655661633636138,700636
2020-07-01663669646655112,900655
2020-06-3067968366866832,500668
2020-06-2966767565566773,100667
2020-06-2668268566467348,900673
2020-06-2567669367368181,300681
2020-06-24658688652681124,800681
2020-06-2364966464465766,700657
2020-06-2263864463464235,900642
2020-06-1964464663663650,300636
2020-06-1864064762664457,100644
2020-06-1765565963264245,300642
2020-06-1663065363065371,100653
2020-06-15639645620620120,500620
2020-06-12625639614638133,000638
2020-06-1168668666166194,900661
2020-06-1068469167669138,100691
2020-06-0970370368168859,300688
2020-06-0867769867069371,200693
2020-06-0566766965666749,500667
2020-06-0466967465365965,600659
2020-06-03677682650659126,000659
2020-06-0264867464467287,000672
2020-06-0166066064064696,700646
2020-05-29667667650650108,200650
2020-05-28648671640671170,700671
2020-05-27638644616639120,400639
2020-05-2663065063064192,900641
2020-05-2561462660662657,000626
2020-05-2262762960860940,300609
2020-05-2160062059762050,700620
2020-05-2060260359059746,700597
2020-05-1959960258760072,000600
2020-05-1859760158658940,800589
2020-05-1560060058259468,700594
2020-05-1459460158658786,800587
2020-05-1360860859059488,300594
2020-05-12638638605609102,200609
2020-05-11582626582625148,100625
2020-05-0856857656357459,900574
2020-05-0756156755256547,000565
2020-05-0158458455555887,700558
2020-04-3057558657558168,300581
2020-04-2856556855256344,600563
2020-04-2754556353956263,100562
2020-04-24550551531541100,100541
2020-04-2353055553055565,500555
2020-04-22560562525527151,800527
2020-04-21598598557560132,200560
2020-04-2058960358260073,200600
2020-04-17590598580586126,600586
2020-04-16584588568582142,600582
2020-04-15584607575592151,400592
2020-04-1458859157458868,200588
2020-04-1358559257757989,900579
2020-04-1058458456158063,000580
2020-04-0958158656957860,200578
2020-04-0859159656958281,800582
2020-04-0758559857159578,100595
2020-04-06533565528562120,500562
2020-04-03568575534537123,100537
2020-04-0258158956456873,300568
2020-04-0161762059259695,500596
2020-03-3162263761662767,100627
2020-03-3063564160561787,500617
2020-03-2766066463665283,800652
2020-03-2665265563664078,500640
2020-03-25675676651667134,600667
2020-03-24609635603635159,000635
2020-03-23581585562579131,800579
2020-03-19583583557566223,900566
2020-03-18598605563565145,400565
2020-03-17561600551594126,600594
2020-03-16578608567580145,100580
2020-03-13580586547568297,700568
2020-03-12695695628630269,800630
2020-03-11705716698702142,200702
2020-03-10681710658706214,000706
2020-03-09735742700706135,600706
2020-03-06783783744758197,900758
2020-03-0582382379179394,000793
2020-03-0480282080280488,400804
2020-03-03862871816816141,700816
2020-03-02798861798847200,700847
2020-02-28820825802805248,000805
2020-02-27870870840844445,500844
2020-02-26927928902913521,300913
2020-02-25928939921931348,900931
2020-02-21973975958965235,300965
2020-02-20995995981982124,800982
2020-02-19978993973986114,300986
2020-02-18991996975980173,000980
2020-02-171,0121,012994997141,500997
2020-02-141,0261,0261,0081,01280,1001,012
2020-02-131,0401,0431,0211,023118,9001,023
2020-02-121,0191,0351,0191,035138,3001,035
2020-02-109931,0189911,013162,1001,013
2020-02-07994999983993130,800993
2020-02-069961,002992995206,400995
2020-02-051,0041,010996996156,500996
2020-02-041,0081,01199899992,600999
2020-02-031,0061,0279931,009209,2001,009
2020-01-311,0491,0641,0361,051128,6001,051
2020-01-301,0751,0851,0551,05983,8001,059
2020-01-291,0641,0761,0551,07056,2001,070
2020-01-281,0501,0781,0471,06487,9001,064
2020-01-271,0641,0821,0581,06871,3001,068
2020-01-241,1051,1061,0781,088105,1001,088
2020-01-231,1171,1221,1071,10858,4001,108
2020-01-221,1071,1271,1071,12258,0001,122
2020-01-211,1091,1171,1071,10771,2001,107
2020-01-201,1191,1201,0981,09852,3001,098
2020-01-171,0981,1151,0931,11189,8001,111
2020-01-161,1061,1301,0891,098123,6001,098
2020-01-151,0501,1061,0421,100314,9001,100
2020-01-141,0181,0361,0141,026164,4001,026
2020-01-101,0181,0231,0081,01596,1001,015
2020-01-099871,0179851,014138,6001,014
2020-01-0898198396797785,300977
2020-01-0798799097498675,400986
2020-01-0697097496497256,600972

分割・併合履歴 : なし