3548 (株)バロックジャパンリミテッドの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	855	858	843	855	132,300	855
2021-12-29	843	857	843	857	40,600	857
2021-12-28	839	846	833	844	45,800	844
2021-12-27	830	830	826	830	29,900	830
2021-12-24	836	839	833	836	37,300	836
2021-12-23	828	835	823	832	24,100	832
2021-12-22	832	832	820	824	32,100	824
2021-12-21	833	839	825	831	23,700	831
2021-12-20	844	844	825	825	39,700	825
2021-12-17	840	844	837	842	36,400	842
2021-12-16	862	863	842	844	33,900	844
2021-12-15	845	855	845	851	17,600	851
2021-12-14	848	852	840	845	27,700	845
2021-12-13	847	848	840	846	20,900	846
2021-12-10	861	862	828	841	91,200	841
2021-12-09	872	872	860	864	18,100	864
2021-12-08	881	883	866	875	38,600	875
2021-12-07	853	876	853	876	33,600	876
2021-12-06	848	853	843	843	24,000	843
2021-12-03	825	847	825	847	31,400	847
2021-12-02	829	829	815	815	48,400	815
2021-12-01	822	836	818	829	48,400	829
2021-11-30	845	849	824	824	37,800	824
2021-11-29	840	847	829	832	48,800	832
2021-11-26	857	857	844	847	25,400	847
2021-11-25	873	873	855	857	19,600	857
2021-11-24	875	877	865	868	18,300	868
2021-11-22	872	878	862	873	17,900	873
2021-11-19	892	892	873	877	26,200	877
2021-11-18	885	893	881	893	19,300	893
2021-11-17	898	898	884	884	19,500	884
2021-11-16	889	900	888	896	47,100	896
2021-11-15	882	887	881	887	22,100	887
2021-11-12	880	887	877	878	25,700	878
2021-11-11	884	884	876	878	16,000	878
2021-11-10	876	890	875	889	37,200	889
2021-11-09	880	887	872	875	30,400	875
2021-11-08	870	879	870	877	22,700	877
2021-11-05	879	879	867	868	18,600	868
2021-11-04	871	880	868	880	42,200	880
2021-11-02	877	877	862	862	29,100	862
2021-11-01	874	880	869	880	34,200	880
2021-10-29	857	864	850	864	22,900	864
2021-10-28	845	860	841	860	38,200	860
2021-10-27	846	853	845	847	16,900	847
2021-10-26	853	858	842	845	22,200	845
2021-10-25	850	853	846	850	16,900	850
2021-10-22	850	855	845	845	34,100	845
2021-10-21	852	864	849	853	36,800	853
2021-10-20	864	866	851	851	26,100	851
2021-10-19	866	869	862	865	15,600	865
2021-10-18	872	875	863	868	30,500	868
2021-10-15	870	877	863	872	35,500	872
2021-10-14	860	865	857	865	17,400	865
2021-10-13	873	875	857	859	40,200	859
2021-10-12	875	884	874	874	33,700	874
2021-10-11	852	877	851	871	44,200	871
2021-10-08	850	857	845	850	23,600	850
2021-10-07	862	865	838	838	42,900	838
2021-10-06	871	881	856	857	30,400	857
2021-10-05	854	872	852	863	40,600	863
2021-10-04	865	878	856	863	37,300	863
2021-10-01	885	885	857	861	82,300	861
2021-09-30	900	900	893	893	24,800	893
2021-09-29	896	908	890	901	71,400	901
2021-09-28	879	910	875	909	98,700	909
2021-09-27	874	887	873	884	30,300	884
2021-09-24	873	877	869	875	53,100	875
2021-09-22	865	877	862	862	36,900	862
2021-09-21	864	877	862	872	35,600	872
2021-09-17	887	890	877	890	37,500	890
2021-09-16	888	888	878	887	42,300	887
2021-09-15	890	890	876	887	32,500	887
2021-09-14	868	893	867	893	70,000	893
2021-09-13	874	874	867	868	25,400	868
2021-09-10	861	874	858	874	57,500	874
2021-09-09	855	869	855	861	28,400	861
2021-09-08	863	867	853	855	48,700	855
2021-09-07	875	876	863	863	56,300	863
2021-09-06	861	877	858	874	71,800	874
2021-09-03	845	860	840	850	85,100	850
2021-09-02	842	851	832	839	31,900	839
2021-09-01	829	848	826	846	85,500	846
2021-08-31	811	830	811	824	75,200	824
2021-08-30	801	811	788	811	346,500	811
2021-08-27	801	813	801	804	555,400	804
2021-08-26	816	822	812	814	125,200	814
2021-08-25	820	820	812	814	80,600	814
2021-08-24	816	827	816	821	65,600	821
2021-08-23	810	819	804	815	78,900	815
2021-08-20	832	832	811	812	72,200	812
2021-08-19	845	848	836	836	42,900	836
2021-08-18	838	852	835	850	83,500	850
2021-08-17	855	856	838	841	61,600	841
2021-08-16	869	869	841	855	90,500	855
2021-08-13	876	878	870	871	53,200	871
2021-08-12	878	884	877	878	29,800	878
2021-08-11	875	885	874	878	70,400	878
2021-08-10	875	883	868	870	65,000	870
2021-08-06	863	866	852	864	63,300	864
2021-08-05	887	894	853	853	100,200	853
2021-08-04	894	914	880	883	148,100	883
2021-08-03	899	899	883	894	54,400	894
2021-08-02	881	904	881	900	84,400	900
2021-07-30	859	884	859	880	71,900	880
2021-07-29	854	859	846	859	29,300	859
2021-07-28	851	855	847	849	22,200	849
2021-07-27	850	855	845	855	20,000	855
2021-07-26	856	856	840	840	25,900	840
2021-07-21	855	855	839	845	35,800	845
2021-07-20	830	860	828	850	114,800	850
2021-07-19	833	836	815	815	87,000	815
2021-07-16	862	880	833	833	149,000	833
2021-07-15	839	865	831	859	89,900	859
2021-07-14	825	835	822	831	31,500	831
2021-07-13	819	825	816	825	21,400	825
2021-07-12	819	819	810	819	17,000	819
2021-07-09	792	810	792	806	35,400	806
2021-07-08	808	809	796	796	39,400	796
2021-07-07	813	820	808	808	26,700	808
2021-07-06	822	827	817	819	26,900	819
2021-07-05	816	824	814	822	25,800	822
2021-07-02	805	816	805	814	44,400	814
2021-07-01	809	809	801	801	15,300	801
2021-06-30	806	810	804	807	18,500	807
2021-06-29	803	809	801	806	21,000	806
2021-06-28	807	809	804	809	25,300	809
2021-06-25	804	807	794	804	56,100	804
2021-06-24	795	798	790	790	18,200	790
2021-06-23	806	806	792	800	26,400	800
2021-06-22	800	806	796	804	42,300	804
2021-06-21	771	787	769	787	58,100	787
2021-06-18	800	801	778	779	174,600	779
2021-06-17	797	802	796	797	26,100	797
2021-06-16	796	806	796	806	29,600	806
2021-06-15	809	812	795	795	65,900	795
2021-06-14	802	814	802	812	46,700	812
2021-06-11	807	808	795	795	32,300	795
2021-06-10	811	813	798	808	29,700	808
2021-06-09	789	818	788	808	57,300	808
2021-06-08	807	813	782	785	71,700	785
2021-06-07	808	814	801	808	35,200	808
2021-06-04	797	807	792	802	52,800	802
2021-06-03	790	798	790	794	25,100	794
2021-06-02	790	795	785	785	35,200	785
2021-06-01	786	795	780	790	29,000	790
2021-05-31	785	785	776	782	36,600	782
2021-05-28	773	778	769	778	22,200	778
2021-05-27	777	778	765	765	19,000	765
2021-05-26	773	780	767	770	13,900	770
2021-05-25	790	790	773	773	24,000	773
2021-05-24	776	800	776	790	56,500	790
2021-05-21	771	782	767	776	25,300	776
2021-05-20	767	776	767	770	18,000	770
2021-05-19	760	770	760	766	20,600	766
2021-05-18	754	764	752	764	20,000	764
2021-05-17	765	765	750	754	53,600	754
2021-05-14	742	754	742	750	35,500	750
2021-05-13	740	747	733	733	52,300	733
2021-05-12	754	758	742	742	109,200	742
2021-05-11	766	768	753	753	69,300	753
2021-05-10	770	779	766	768	35,100	768
2021-05-07	768	783	766	766	53,300	766
2021-05-06	760	777	758	768	36,400	768
2021-04-30	753	764	753	753	21,900	753
2021-04-28	757	761	752	752	23,100	752
2021-04-27	756	767	751	760	32,800	760
2021-04-26	765	765	752	756	31,700	756
2021-04-23	760	766	756	756	23,100	756
2021-04-22	759	762	750	758	29,400	758
2021-04-21	758	758	742	748	55,300	748
2021-04-20	776	776	759	760	77,500	760
2021-04-19	799	808	784	784	64,300	784
2021-04-16	803	824	794	795	136,900	795
2021-04-15	809	814	792	793	114,900	793
2021-04-14	795	809	791	809	52,500	809
2021-04-13	804	806	795	803	26,300	803
2021-04-12	795	804	792	803	23,000	803
2021-04-09	796	796	780	794	24,000	794
2021-04-08	795	795	784	786	26,900	786
2021-04-07	791	803	788	802	17,400	802
2021-04-06	796	800	774	791	26,500	791
2021-04-05	793	800	787	800	26,800	800
2021-04-02	790	794	776	786	25,900	786
2021-04-01	792	797	779	784	20,200	784
2021-03-31	792	795	783	787	37,700	787
2021-03-30	806	806	788	792	38,200	792
2021-03-29	810	810	790	807	52,200	807
2021-03-26	810	810	799	803	28,500	803
2021-03-25	782	802	782	799	28,000	799
2021-03-24	799	800	773	779	55,400	779
2021-03-23	825	825	797	799	47,700	799
2021-03-22	812	827	804	822	76,100	822
2021-03-19	809	814	802	814	39,100	814
2021-03-18	801	811	792	811	48,400	811
2021-03-17	790	805	785	804	37,300	804
2021-03-16	790	793	780	791	39,600	791
2021-03-15	787	793	781	790	34,900	790
2021-03-12	788	788	780	786	44,000	786
2021-03-11	789	799	782	794	70,600	794
2021-03-10	795	795	778	789	44,400	789
2021-03-09	768	795	764	795	78,800	795
2021-03-08	775	776	761	767	53,300	767
2021-03-05	764	769	742	769	72,000	769
2021-03-04	767	768	752	763	73,900	763
2021-03-03	757	776	756	776	67,700	776
2021-03-02	764	764	746	756	92,200	756
2021-03-01	762	775	759	763	83,600	763
2021-02-26	765	777	756	760	134,100	760
2021-02-25	766	785	752	772	417,600	772
2021-02-24	816	827	797	798	398,600	798
2021-02-22	820	829	812	817	209,500	817
2021-02-19	821	830	808	822	137,600	822
2021-02-18	819	823	811	818	94,400	818
2021-02-17	813	824	813	821	40,100	821
2021-02-16	812	820	811	815	60,700	815
2021-02-15	820	821	811	812	62,500	812
2021-02-12	824	827	817	818	70,900	818
2021-02-10	831	831	816	822	62,900	822
2021-02-09	818	835	805	831	149,000	831
2021-02-08	817	823	810	818	93,100	818
2021-02-05	820	826	807	809	108,000	809
2021-02-04	793	819	792	818	132,600	818
2021-02-03	779	794	778	788	132,400	788
2021-02-02	759	780	755	773	91,700	773
2021-02-01	752	764	751	754	60,200	754
2021-01-29	772	772	748	752	115,000	752
2021-01-28	740	774	736	774	124,000	774
2021-01-27	755	757	746	747	32,200	747
2021-01-26	760	760	746	748	55,100	748
2021-01-25	754	762	749	759	58,800	759
2021-01-22	770	770	747	747	129,300	747
2021-01-21	772	783	766	773	66,600	773
2021-01-20	757	774	754	763	68,200	763
2021-01-19	725	755	723	753	93,700	753
2021-01-18	705	725	703	723	64,000	723
2021-01-15	726	727	704	707	99,800	707
2021-01-14	720	738	715	734	98,200	734
2021-01-13	716	716	703	710	36,800	710
2021-01-12	701	720	701	711	53,500	711
2021-01-08	689	697	688	697	40,900	697
2021-01-07	687	697	686	688	44,100	688
2021-01-06	670	689	670	687	41,100	687
2021-01-05	674	674	663	666	27,000	666
2021-01-04	670	673	662	673	44,500	673

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

3548 (株)バロックジャパンリミテッド の時系列データ [2021年度]

3548 (株)バロックジャパンリミテッドの時系列データ [2021年度]