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 |
---|---|---|---|---|---|---|
2020-12-30 | 662 | 673 | 658 | 666 | 30,400 | 666 |
2020-12-29 | 657 | 669 | 657 | 668 | 31,900 | 668 |
2020-12-28 | 657 | 661 | 649 | 654 | 50,400 | 654 |
2020-12-25 | 650 | 659 | 647 | 659 | 45,400 | 659 |
2020-12-24 | 648 | 655 | 641 | 650 | 41,100 | 650 |
2020-12-23 | 655 | 658 | 642 | 647 | 36,400 | 647 |
2020-12-22 | 670 | 670 | 643 | 654 | 98,300 | 654 |
2020-12-21 | 677 | 677 | 666 | 675 | 30,500 | 675 |
2020-12-18 | 670 | 673 | 665 | 670 | 27,000 | 670 |
2020-12-17 | 680 | 680 | 664 | 666 | 31,400 | 666 |
2020-12-16 | 680 | 683 | 673 | 674 | 31,700 | 674 |
2020-12-15 | 668 | 679 | 668 | 676 | 20,300 | 676 |
2020-12-14 | 667 | 680 | 666 | 675 | 29,500 | 675 |
2020-12-11 | 666 | 671 | 663 | 664 | 30,100 | 664 |
2020-12-10 | 671 | 674 | 665 | 665 | 45,100 | 665 |
2020-12-09 | 670 | 676 | 669 | 670 | 23,300 | 670 |
2020-12-08 | 669 | 675 | 669 | 671 | 15,900 | 671 |
2020-12-07 | 690 | 690 | 664 | 665 | 41,600 | 665 |
2020-12-04 | 689 | 692 | 686 | 688 | 22,800 | 688 |
2020-12-03 | 669 | 689 | 669 | 687 | 38,900 | 687 |
2020-12-02 | 682 | 682 | 665 | 669 | 38,500 | 669 |
2020-12-01 | 673 | 681 | 672 | 677 | 34,100 | 677 |
2020-11-30 | 680 | 683 | 672 | 673 | 27,900 | 673 |
2020-11-27 | 655 | 689 | 655 | 677 | 96,000 | 677 |
2020-11-26 | 669 | 681 | 666 | 674 | 14,400 | 674 |
2020-11-25 | 685 | 685 | 666 | 669 | 37,000 | 669 |
2020-11-24 | 671 | 681 | 666 | 677 | 50,500 | 677 |
2020-11-20 | 652 | 671 | 652 | 667 | 27,200 | 667 |
2020-11-19 | 657 | 657 | 645 | 648 | 18,500 | 648 |
2020-11-18 | 660 | 660 | 649 | 657 | 28,900 | 657 |
2020-11-17 | 659 | 664 | 652 | 663 | 26,500 | 663 |
2020-11-16 | 660 | 663 | 654 | 658 | 29,800 | 658 |
2020-11-13 | 671 | 672 | 652 | 654 | 30,600 | 654 |
2020-11-12 | 699 | 699 | 671 | 675 | 39,300 | 675 |
2020-11-11 | 700 | 705 | 692 | 698 | 54,000 | 698 |
2020-11-10 | 693 | 699 | 677 | 690 | 61,900 | 690 |
2020-11-09 | 675 | 675 | 666 | 673 | 28,500 | 673 |
2020-11-06 | 685 | 685 | 661 | 675 | 42,900 | 675 |
2020-11-05 | 653 | 692 | 645 | 692 | 47,500 | 692 |
2020-11-04 | 655 | 656 | 640 | 653 | 38,000 | 653 |
2020-11-02 | 636 | 654 | 636 | 654 | 20,500 | 654 |
2020-10-30 | 661 | 661 | 631 | 634 | 32,700 | 634 |
2020-10-29 | 653 | 663 | 650 | 659 | 20,900 | 659 |
2020-10-28 | 672 | 672 | 653 | 657 | 22,700 | 657 |
2020-10-27 | 670 | 673 | 660 | 673 | 29,900 | 673 |
2020-10-26 | 662 | 675 | 661 | 673 | 33,400 | 673 |
2020-10-23 | 666 | 668 | 652 | 665 | 22,100 | 665 |
2020-10-22 | 683 | 687 | 665 | 665 | 43,200 | 665 |
2020-10-21 | 680 | 708 | 680 | 687 | 75,500 | 687 |
2020-10-20 | 665 | 687 | 660 | 682 | 62,900 | 682 |
2020-10-19 | 671 | 677 | 646 | 669 | 95,200 | 669 |
2020-10-16 | 605 | 686 | 605 | 677 | 243,000 | 677 |
2020-10-15 | 617 | 619 | 607 | 613 | 46,600 | 613 |
2020-10-14 | 633 | 634 | 616 | 618 | 28,600 | 618 |
2020-10-13 | 633 | 639 | 628 | 633 | 17,900 | 633 |
2020-10-12 | 627 | 634 | 625 | 633 | 21,900 | 633 |
2020-10-09 | 631 | 635 | 620 | 631 | 39,700 | 631 |
2020-10-08 | 640 | 640 | 624 | 630 | 28,900 | 630 |
2020-10-07 | 625 | 635 | 619 | 635 | 30,800 | 635 |
2020-10-06 | 630 | 634 | 622 | 622 | 49,400 | 622 |
2020-10-05 | 611 | 631 | 611 | 631 | 36,500 | 631 |
2020-10-02 | 628 | 633 | 604 | 604 | 74,400 | 604 |
2020-09-30 | 668 | 668 | 634 | 634 | 81,200 | 634 |
2020-09-29 | 649 | 665 | 645 | 664 | 61,100 | 664 |
2020-09-28 | 644 | 650 | 634 | 650 | 82,300 | 650 |
2020-09-25 | 635 | 643 | 631 | 643 | 63,300 | 643 |
2020-09-24 | 636 | 637 | 631 | 635 | 44,500 | 635 |
2020-09-23 | 635 | 636 | 625 | 632 | 45,500 | 632 |
2020-09-18 | 633 | 642 | 633 | 640 | 44,800 | 640 |
2020-09-17 | 628 | 633 | 619 | 625 | 52,600 | 625 |
2020-09-16 | 623 | 628 | 615 | 628 | 37,600 | 628 |
2020-09-15 | 617 | 621 | 609 | 621 | 33,900 | 621 |
2020-09-14 | 617 | 621 | 603 | 619 | 67,900 | 619 |
2020-09-11 | 607 | 621 | 606 | 620 | 54,000 | 620 |
2020-09-10 | 605 | 610 | 596 | 607 | 64,400 | 607 |
2020-09-09 | 618 | 618 | 602 | 604 | 73,100 | 604 |
2020-09-08 | 628 | 628 | 620 | 626 | 47,800 | 626 |
2020-09-07 | 620 | 633 | 617 | 632 | 49,100 | 632 |
2020-09-04 | 623 | 625 | 615 | 620 | 34,200 | 620 |
2020-09-03 | 631 | 631 | 622 | 626 | 31,700 | 626 |
2020-09-02 | 628 | 630 | 621 | 630 | 44,600 | 630 |
2020-09-01 | 626 | 630 | 620 | 624 | 47,200 | 624 |
2020-08-31 | 620 | 642 | 619 | 632 | 83,700 | 632 |
2020-08-28 | 636 | 638 | 606 | 615 | 420,800 | 615 |
2020-08-27 | 644 | 647 | 632 | 634 | 341,400 | 634 |
2020-08-26 | 644 | 649 | 643 | 645 | 94,900 | 645 |
2020-08-25 | 649 | 653 | 643 | 644 | 62,800 | 644 |
2020-08-24 | 649 | 649 | 636 | 642 | 113,500 | 642 |
2020-08-21 | 638 | 644 | 637 | 642 | 173,400 | 642 |
2020-08-20 | 635 | 640 | 632 | 638 | 38,500 | 638 |
2020-08-19 | 628 | 642 | 625 | 642 | 76,800 | 642 |
2020-08-18 | 630 | 634 | 620 | 631 | 141,300 | 631 |
2020-08-17 | 641 | 641 | 627 | 630 | 106,500 | 630 |
2020-08-14 | 631 | 643 | 628 | 640 | 123,800 | 640 |
2020-08-13 | 631 | 638 | 623 | 629 | 48,900 | 629 |
2020-08-12 | 628 | 630 | 621 | 626 | 69,700 | 626 |
2020-08-11 | 626 | 632 | 612 | 629 | 67,900 | 629 |
2020-08-07 | 600 | 620 | 598 | 617 | 155,400 | 617 |
2020-08-06 | 606 | 609 | 596 | 600 | 54,600 | 600 |
2020-08-05 | 600 | 606 | 591 | 606 | 23,800 | 606 |
2020-08-04 | 590 | 607 | 590 | 600 | 39,400 | 600 |
2020-08-03 | 580 | 592 | 578 | 588 | 29,000 | 588 |
2020-07-31 | 597 | 598 | 578 | 578 | 100,700 | 578 |
2020-07-30 | 623 | 625 | 593 | 597 | 152,200 | 597 |
2020-07-29 | 624 | 625 | 617 | 623 | 56,600 | 623 |
2020-07-28 | 623 | 627 | 618 | 623 | 46,200 | 623 |
2020-07-27 | 641 | 641 | 617 | 623 | 102,800 | 623 |
2020-07-22 | 654 | 655 | 643 | 646 | 70,700 | 646 |
2020-07-21 | 655 | 655 | 641 | 646 | 108,600 | 646 |
2020-07-20 | 650 | 655 | 637 | 649 | 59,800 | 649 |
2020-07-17 | 657 | 667 | 642 | 650 | 87,200 | 650 |
2020-07-16 | 660 | 698 | 645 | 659 | 265,100 | 659 |
2020-07-15 | 664 | 674 | 646 | 646 | 125,300 | 646 |
2020-07-14 | 660 | 668 | 653 | 668 | 61,500 | 668 |
2020-07-13 | 650 | 663 | 650 | 660 | 68,100 | 660 |
2020-07-10 | 642 | 648 | 640 | 645 | 74,400 | 645 |
2020-07-09 | 651 | 658 | 641 | 641 | 63,600 | 641 |
2020-07-08 | 645 | 655 | 637 | 647 | 115,000 | 647 |
2020-07-07 | 665 | 665 | 636 | 645 | 63,900 | 645 |
2020-07-06 | 649 | 665 | 645 | 663 | 50,300 | 663 |
2020-07-03 | 638 | 647 | 631 | 647 | 73,800 | 647 |
2020-07-02 | 655 | 661 | 633 | 636 | 138,700 | 636 |
2020-07-01 | 663 | 669 | 646 | 655 | 112,900 | 655 |
2020-06-30 | 679 | 683 | 668 | 668 | 32,500 | 668 |
2020-06-29 | 667 | 675 | 655 | 667 | 73,100 | 667 |
2020-06-26 | 682 | 685 | 664 | 673 | 48,900 | 673 |
2020-06-25 | 676 | 693 | 673 | 681 | 81,300 | 681 |
2020-06-24 | 658 | 688 | 652 | 681 | 124,800 | 681 |
2020-06-23 | 649 | 664 | 644 | 657 | 66,700 | 657 |
2020-06-22 | 638 | 644 | 634 | 642 | 35,900 | 642 |
2020-06-19 | 644 | 646 | 636 | 636 | 50,300 | 636 |
2020-06-18 | 640 | 647 | 626 | 644 | 57,100 | 644 |
2020-06-17 | 655 | 659 | 632 | 642 | 45,300 | 642 |
2020-06-16 | 630 | 653 | 630 | 653 | 71,100 | 653 |
2020-06-15 | 639 | 645 | 620 | 620 | 120,500 | 620 |
2020-06-12 | 625 | 639 | 614 | 638 | 133,000 | 638 |
2020-06-11 | 686 | 686 | 661 | 661 | 94,900 | 661 |
2020-06-10 | 684 | 691 | 676 | 691 | 38,100 | 691 |
2020-06-09 | 703 | 703 | 681 | 688 | 59,300 | 688 |
2020-06-08 | 677 | 698 | 670 | 693 | 71,200 | 693 |
2020-06-05 | 667 | 669 | 656 | 667 | 49,500 | 667 |
2020-06-04 | 669 | 674 | 653 | 659 | 65,600 | 659 |
2020-06-03 | 677 | 682 | 650 | 659 | 126,000 | 659 |
2020-06-02 | 648 | 674 | 644 | 672 | 87,000 | 672 |
2020-06-01 | 660 | 660 | 640 | 646 | 96,700 | 646 |
2020-05-29 | 667 | 667 | 650 | 650 | 108,200 | 650 |
2020-05-28 | 648 | 671 | 640 | 671 | 170,700 | 671 |
2020-05-27 | 638 | 644 | 616 | 639 | 120,400 | 639 |
2020-05-26 | 630 | 650 | 630 | 641 | 92,900 | 641 |
2020-05-25 | 614 | 626 | 606 | 626 | 57,000 | 626 |
2020-05-22 | 627 | 629 | 608 | 609 | 40,300 | 609 |
2020-05-21 | 600 | 620 | 597 | 620 | 50,700 | 620 |
2020-05-20 | 602 | 603 | 590 | 597 | 46,700 | 597 |
2020-05-19 | 599 | 602 | 587 | 600 | 72,000 | 600 |
2020-05-18 | 597 | 601 | 586 | 589 | 40,800 | 589 |
2020-05-15 | 600 | 600 | 582 | 594 | 68,700 | 594 |
2020-05-14 | 594 | 601 | 586 | 587 | 86,800 | 587 |
2020-05-13 | 608 | 608 | 590 | 594 | 88,300 | 594 |
2020-05-12 | 638 | 638 | 605 | 609 | 102,200 | 609 |
2020-05-11 | 582 | 626 | 582 | 625 | 148,100 | 625 |
2020-05-08 | 568 | 576 | 563 | 574 | 59,900 | 574 |
2020-05-07 | 561 | 567 | 552 | 565 | 47,000 | 565 |
2020-05-01 | 584 | 584 | 555 | 558 | 87,700 | 558 |
2020-04-30 | 575 | 586 | 575 | 581 | 68,300 | 581 |
2020-04-28 | 565 | 568 | 552 | 563 | 44,600 | 563 |
2020-04-27 | 545 | 563 | 539 | 562 | 63,100 | 562 |
2020-04-24 | 550 | 551 | 531 | 541 | 100,100 | 541 |
2020-04-23 | 530 | 555 | 530 | 555 | 65,500 | 555 |
2020-04-22 | 560 | 562 | 525 | 527 | 151,800 | 527 |
2020-04-21 | 598 | 598 | 557 | 560 | 132,200 | 560 |
2020-04-20 | 589 | 603 | 582 | 600 | 73,200 | 600 |
2020-04-17 | 590 | 598 | 580 | 586 | 126,600 | 586 |
2020-04-16 | 584 | 588 | 568 | 582 | 142,600 | 582 |
2020-04-15 | 584 | 607 | 575 | 592 | 151,400 | 592 |
2020-04-14 | 588 | 591 | 574 | 588 | 68,200 | 588 |
2020-04-13 | 585 | 592 | 577 | 579 | 89,900 | 579 |
2020-04-10 | 584 | 584 | 561 | 580 | 63,000 | 580 |
2020-04-09 | 581 | 586 | 569 | 578 | 60,200 | 578 |
2020-04-08 | 591 | 596 | 569 | 582 | 81,800 | 582 |
2020-04-07 | 585 | 598 | 571 | 595 | 78,100 | 595 |
2020-04-06 | 533 | 565 | 528 | 562 | 120,500 | 562 |
2020-04-03 | 568 | 575 | 534 | 537 | 123,100 | 537 |
2020-04-02 | 581 | 589 | 564 | 568 | 73,300 | 568 |
2020-04-01 | 617 | 620 | 592 | 596 | 95,500 | 596 |
2020-03-31 | 622 | 637 | 616 | 627 | 67,100 | 627 |
2020-03-30 | 635 | 641 | 605 | 617 | 87,500 | 617 |
2020-03-27 | 660 | 664 | 636 | 652 | 83,800 | 652 |
2020-03-26 | 652 | 655 | 636 | 640 | 78,500 | 640 |
2020-03-25 | 675 | 676 | 651 | 667 | 134,600 | 667 |
2020-03-24 | 609 | 635 | 603 | 635 | 159,000 | 635 |
2020-03-23 | 581 | 585 | 562 | 579 | 131,800 | 579 |
2020-03-19 | 583 | 583 | 557 | 566 | 223,900 | 566 |
2020-03-18 | 598 | 605 | 563 | 565 | 145,400 | 565 |
2020-03-17 | 561 | 600 | 551 | 594 | 126,600 | 594 |
2020-03-16 | 578 | 608 | 567 | 580 | 145,100 | 580 |
2020-03-13 | 580 | 586 | 547 | 568 | 297,700 | 568 |
2020-03-12 | 695 | 695 | 628 | 630 | 269,800 | 630 |
2020-03-11 | 705 | 716 | 698 | 702 | 142,200 | 702 |
2020-03-10 | 681 | 710 | 658 | 706 | 214,000 | 706 |
2020-03-09 | 735 | 742 | 700 | 706 | 135,600 | 706 |
2020-03-06 | 783 | 783 | 744 | 758 | 197,900 | 758 |
2020-03-05 | 823 | 823 | 791 | 793 | 94,000 | 793 |
2020-03-04 | 802 | 820 | 802 | 804 | 88,400 | 804 |
2020-03-03 | 862 | 871 | 816 | 816 | 141,700 | 816 |
2020-03-02 | 798 | 861 | 798 | 847 | 200,700 | 847 |
2020-02-28 | 820 | 825 | 802 | 805 | 248,000 | 805 |
2020-02-27 | 870 | 870 | 840 | 844 | 445,500 | 844 |
2020-02-26 | 927 | 928 | 902 | 913 | 521,300 | 913 |
2020-02-25 | 928 | 939 | 921 | 931 | 348,900 | 931 |
2020-02-21 | 973 | 975 | 958 | 965 | 235,300 | 965 |
2020-02-20 | 995 | 995 | 981 | 982 | 124,800 | 982 |
2020-02-19 | 978 | 993 | 973 | 986 | 114,300 | 986 |
2020-02-18 | 991 | 996 | 975 | 980 | 173,000 | 980 |
2020-02-17 | 1,012 | 1,012 | 994 | 997 | 141,500 | 997 |
2020-02-14 | 1,026 | 1,026 | 1,008 | 1,012 | 80,100 | 1,012 |
2020-02-13 | 1,040 | 1,043 | 1,021 | 1,023 | 118,900 | 1,023 |
2020-02-12 | 1,019 | 1,035 | 1,019 | 1,035 | 138,300 | 1,035 |
2020-02-10 | 993 | 1,018 | 991 | 1,013 | 162,100 | 1,013 |
2020-02-07 | 994 | 999 | 983 | 993 | 130,800 | 993 |
2020-02-06 | 996 | 1,002 | 992 | 995 | 206,400 | 995 |
2020-02-05 | 1,004 | 1,010 | 996 | 996 | 156,500 | 996 |
2020-02-04 | 1,008 | 1,011 | 998 | 999 | 92,600 | 999 |
2020-02-03 | 1,006 | 1,027 | 993 | 1,009 | 209,200 | 1,009 |
2020-01-31 | 1,049 | 1,064 | 1,036 | 1,051 | 128,600 | 1,051 |
2020-01-30 | 1,075 | 1,085 | 1,055 | 1,059 | 83,800 | 1,059 |
2020-01-29 | 1,064 | 1,076 | 1,055 | 1,070 | 56,200 | 1,070 |
2020-01-28 | 1,050 | 1,078 | 1,047 | 1,064 | 87,900 | 1,064 |
2020-01-27 | 1,064 | 1,082 | 1,058 | 1,068 | 71,300 | 1,068 |
2020-01-24 | 1,105 | 1,106 | 1,078 | 1,088 | 105,100 | 1,088 |
2020-01-23 | 1,117 | 1,122 | 1,107 | 1,108 | 58,400 | 1,108 |
2020-01-22 | 1,107 | 1,127 | 1,107 | 1,122 | 58,000 | 1,122 |
2020-01-21 | 1,109 | 1,117 | 1,107 | 1,107 | 71,200 | 1,107 |
2020-01-20 | 1,119 | 1,120 | 1,098 | 1,098 | 52,300 | 1,098 |
2020-01-17 | 1,098 | 1,115 | 1,093 | 1,111 | 89,800 | 1,111 |
2020-01-16 | 1,106 | 1,130 | 1,089 | 1,098 | 123,600 | 1,098 |
2020-01-15 | 1,050 | 1,106 | 1,042 | 1,100 | 314,900 | 1,100 |
2020-01-14 | 1,018 | 1,036 | 1,014 | 1,026 | 164,400 | 1,026 |
2020-01-10 | 1,018 | 1,023 | 1,008 | 1,015 | 96,100 | 1,015 |
2020-01-09 | 987 | 1,017 | 985 | 1,014 | 138,600 | 1,014 |
2020-01-08 | 981 | 983 | 967 | 977 | 85,300 | 977 |
2020-01-07 | 987 | 990 | 974 | 986 | 75,400 | 986 |
2020-01-06 | 970 | 974 | 964 | 972 | 56,600 | 972 |
分割・併合履歴 : なし