3548 (株)バロックジャパンリミテッドの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	827	833	820	822	160,900	822
2022-12-29	819	826	815	826	38,500	826
2022-12-28	822	822	816	820	32,700	820
2022-12-27	818	823	813	817	53,800	817
2022-12-26	813	817	812	816	35,900	816
2022-12-23	812	814	811	811	64,100	811
2022-12-22	806	812	805	812	25,500	812
2022-12-21	808	812	804	804	32,400	804
2022-12-20	817	820	807	808	55,600	808
2022-12-19	807	815	807	813	23,800	813
2022-12-16	813	815	809	809	50,200	809
2022-12-15	815	822	813	813	42,200	813
2022-12-14	815	816	808	814	39,300	814
2022-12-13	817	817	812	813	24,900	813
2022-12-12	808	816	806	815	56,600	815
2022-12-09	805	813	805	806	58,000	806
2022-12-08	802	804	799	802	18,800	802
2022-12-07	798	805	797	804	25,400	804
2022-12-06	797	800	795	797	21,400	797
2022-12-05	794	799	792	798	27,900	798
2022-12-02	796	797	790	795	50,100	795
2022-12-01	804	804	795	796	37,000	796
2022-11-30	801	802	799	799	22,700	799
2022-11-29	802	804	798	801	29,500	801
2022-11-28	804	804	800	804	39,500	804
2022-11-25	798	800	797	800	25,900	800
2022-11-24	798	801	794	798	35,700	798
2022-11-22	794	797	791	796	25,300	796
2022-11-21	788	793	788	793	19,400	793
2022-11-18	784	787	781	785	34,200	785
2022-11-17	780	784	780	780	16,300	780
2022-11-16	780	782	778	779	19,600	779
2022-11-15	784	784	775	781	40,700	781
2022-11-14	785	785	779	781	30,300	781
2022-11-11	788	788	778	782	29,700	782
2022-11-10	781	785	778	778	22,400	778
2022-11-09	785	787	780	783	17,500	783
2022-11-08	787	787	781	784	25,900	784
2022-11-07	788	789	783	784	16,400	784
2022-11-04	778	783	777	778	30,700	778
2022-11-02	788	792	778	778	129,700	778
2022-11-01	789	794	784	788	29,600	788
2022-10-31	785	791	785	789	25,700	789
2022-10-28	783	787	777	781	152,100	781
2022-10-27	781	792	781	788	29,900	788
2022-10-26	781	788	779	785	29,100	785
2022-10-25	775	781	774	777	30,900	777
2022-10-24	782	782	772	775	44,300	775
2022-10-21	777	780	776	777	29,600	777
2022-10-20	780	783	777	783	38,800	783
2022-10-19	778	785	777	781	39,000	781
2022-10-18	776	780	775	775	79,800	775
2022-10-17	782	793	781	781	62,400	781
2022-10-14	788	790	782	787	36,800	787
2022-10-13	783	783	778	778	32,900	778
2022-10-12	781	788	781	788	26,300	788
2022-10-11	790	796	781	786	43,100	786
2022-10-07	795	800	794	798	28,000	798
2022-10-06	796	800	795	796	33,000	796
2022-10-05	795	797	791	792	24,200	792
2022-10-04	786	793	786	792	29,700	792
2022-10-03	780	780	771	777	36,700	777
2022-09-30	791	796	784	786	37,800	786
2022-09-29	790	799	789	799	52,300	799
2022-09-28	782	787	774	786	52,800	786
2022-09-27	781	789	781	784	38,200	784
2022-09-26	788	789	782	782	43,100	782
2022-09-22	785	795	785	791	32,900	791
2022-09-21	790	796	786	792	34,200	792
2022-09-20	787	791	787	791	18,300	791
2022-09-16	784	793	783	785	29,300	785
2022-09-15	784	787	782	784	16,600	784
2022-09-14	780	788	778	782	38,900	782
2022-09-13	796	796	788	791	22,800	791
2022-09-12	791	796	789	793	39,000	793
2022-09-09	780	787	780	784	34,800	784
2022-09-08	776	782	774	782	31,000	782
2022-09-07	774	774	768	770	44,300	770
2022-09-06	777	782	774	774	43,000	774
2022-09-05	777	777	770	773	40,000	773
2022-09-02	781	781	770	778	75,200	778
2022-09-01	790	790	780	781	83,200	781
2022-08-31	802	802	793	794	58,500	794
2022-08-30	808	808	794	803	376,900	803
2022-08-29	810	816	808	812	463,000	812
2022-08-26	815	815	812	812	84,200	812
2022-08-25	815	815	812	813	39,400	813
2022-08-24	813	815	811	811	45,400	811
2022-08-23	813	818	812	812	52,200	812
2022-08-22	813	819	812	819	38,600	819
2022-08-19	818	818	812	812	44,200	812
2022-08-18	812	819	812	814	29,400	814
2022-08-17	813	818	811	815	33,300	815
2022-08-16	805	811	805	811	34,200	811
2022-08-15	809	810	804	809	45,000	809
2022-08-12	800	809	800	806	72,300	806
2022-08-10	807	808	798	802	143,300	802
2022-08-09	819	819	805	808	117,200	808
2022-08-08	820	820	811	811	152,000	811
2022-08-05	812	821	812	821	27,200	821
2022-08-04	819	819	811	814	30,400	814
2022-08-03	820	823	814	819	42,400	819
2022-08-02	827	827	818	819	31,300	819
2022-08-01	817	827	817	827	34,700	827
2022-07-29	823	823	817	817	36,000	817
2022-07-28	820	824	813	824	51,000	824
2022-07-27	825	825	812	813	49,900	813
2022-07-26	830	830	823	823	19,100	823
2022-07-25	825	832	825	828	27,400	828
2022-07-22	828	834	825	827	43,700	827
2022-07-21	820	828	820	825	67,200	825
2022-07-20	810	820	810	818	43,500	818
2022-07-19	808	811	804	810	30,200	810
2022-07-15	819	819	809	811	35,800	811
2022-07-14	816	818	810	815	27,900	815
2022-07-13	815	818	812	818	20,500	818
2022-07-12	818	818	807	813	38,000	813
2022-07-11	808	820	806	820	45,400	820
2022-07-08	800	809	797	797	53,700	797
2022-07-07	800	802	794	797	34,500	797
2022-07-06	799	803	796	799	34,200	799
2022-07-05	803	819	800	803	52,500	803
2022-07-04	806	812	803	806	39,800	806
2022-07-01	814	817	802	804	51,600	804
2022-06-30	816	823	814	814	44,600	814
2022-06-29	804	821	798	821	59,300	821
2022-06-28	806	811	801	806	38,000	806
2022-06-27	811	812	806	810	24,000	810
2022-06-24	802	807	798	804	97,300	804
2022-06-23	795	800	793	796	29,000	796
2022-06-22	803	803	790	797	27,200	797
2022-06-21	781	796	781	795	34,300	795
2022-06-20	794	799	771	773	101,000	773
2022-06-17	794	803	790	796	147,100	796
2022-06-16	793	804	793	802	35,500	802
2022-06-15	798	803	790	790	60,400	790
2022-06-14	806	810	796	798	87,200	798
2022-06-13	817	819	810	816	60,500	816
2022-06-10	821	821	813	817	77,800	817
2022-06-09	827	831	823	823	42,200	823
2022-06-08	826	833	826	833	33,300	833
2022-06-07	819	830	819	825	29,500	825
2022-06-06	818	825	815	819	45,400	819
2022-06-03	840	840	823	824	105,300	824
2022-06-02	824	836	819	835	99,700	835
2022-06-01	813	824	813	824	38,400	824
2022-05-31	808	815	807	813	54,200	813
2022-05-30	805	815	801	814	92,300	814
2022-05-27	801	801	794	799	86,100	799
2022-05-26	792	799	792	797	21,000	797
2022-05-25	790	791	782	784	32,700	784
2022-05-24	804	804	791	791	29,900	791
2022-05-23	796	805	796	804	48,700	804
2022-05-20	794	797	790	795	45,500	795
2022-05-19	785	797	785	796	22,300	796
2022-05-18	793	795	789	795	19,400	795
2022-05-17	788	794	788	794	18,400	794
2022-05-16	800	800	785	791	33,600	791
2022-05-13	794	802	791	799	62,500	799
2022-05-12	789	794	783	789	33,300	789
2022-05-11	781	790	780	789	31,200	789
2022-05-10	790	790	777	783	35,200	783
2022-05-09	791	796	788	792	33,400	792
2022-05-06	789	797	783	796	39,400	796
2022-05-02	781	788	778	787	29,700	787
2022-04-28	777	783	768	782	51,600	782
2022-04-27	767	778	765	778	66,200	778
2022-04-26	775	778	768	777	18,400	777
2022-04-25	770	773	765	769	30,000	769
2022-04-22	779	789	773	784	39,200	784
2022-04-21	794	794	783	788	31,800	788
2022-04-20	789	794	785	789	28,000	789
2022-04-19	781	782	776	781	24,200	781
2022-04-18	777	781	761	779	52,000	779
2022-04-15	768	789	765	782	187,500	782
2022-04-14	764	765	756	763	61,700	763
2022-04-13	764	769	753	764	46,800	764
2022-04-12	774	775	760	762	37,900	762
2022-04-11	783	787	773	780	27,800	780
2022-04-08	796	796	773	783	29,600	783
2022-04-07	785	790	779	784	25,200	784
2022-04-06	801	801	791	792	28,300	792
2022-04-05	799	804	797	803	39,100	803
2022-04-04	791	797	788	797	19,700	797
2022-04-01	776	790	770	790	29,400	790
2022-03-31	796	796	782	782	30,900	782
2022-03-30	796	796	782	796	38,700	796
2022-03-29	784	789	780	788	39,400	788
2022-03-28	794	794	778	782	43,800	782
2022-03-25	793	793	782	789	25,800	789
2022-03-24	785	789	781	789	25,100	789
2022-03-23	774	797	774	794	51,100	794
2022-03-22	778	779	770	772	49,000	772
2022-03-18	780	781	767	772	46,500	772
2022-03-17	774	782	766	782	49,600	782
2022-03-16	773	776	765	765	57,600	765
2022-03-15	759	776	754	766	50,500	766
2022-03-14	754	760	749	751	42,900	751
2022-03-11	747	753	744	746	45,300	746
2022-03-10	742	758	741	754	71,200	754
2022-03-09	718	730	717	720	60,300	720
2022-03-08	721	737	710	716	82,100	716
2022-03-07	758	758	731	736	111,700	736
2022-03-04	775	776	760	767	82,600	767
2022-03-03	779	779	771	773	41,500	773
2022-03-02	790	791	770	771	97,000	771
2022-03-01	805	805	794	795	66,300	795
2022-02-28	792	812	788	797	136,500	797
2022-02-25	818	829	786	788	497,200	788
2022-02-24	823	847	823	842	492,300	842
2022-02-22	846	848	838	838	192,000	838
2022-02-21	856	856	845	850	144,900	850
2022-02-18	861	861	853	858	106,200	858
2022-02-17	875	875	865	869	117,600	869
2022-02-16	887	888	880	880	72,800	880
2022-02-15	898	901	883	884	149,600	884
2022-02-14	897	899	893	897	52,500	897
2022-02-10	904	908	893	897	86,400	897
2022-02-09	907	916	899	903	83,400	903
2022-02-08	898	904	898	903	28,700	903
2022-02-07	897	902	894	897	33,700	897
2022-02-04	898	900	891	895	31,600	895
2022-02-03	899	901	894	894	87,900	894
2022-02-02	902	902	893	899	72,100	899
2022-02-01	904	904	894	894	34,200	894
2022-01-31	892	905	891	895	56,100	895
2022-01-28	892	894	886	890	55,000	890
2022-01-27	903	904	874	878	80,000	878
2022-01-26	901	904	895	896	41,500	896
2022-01-25	907	907	891	903	50,000	903
2022-01-24	888	909	879	909	89,700	909
2022-01-21	867	879	862	877	71,700	877
2022-01-20	880	892	870	870	49,700	870
2022-01-19	879	885	872	877	42,100	877
2022-01-18	898	902	880	884	63,700	884
2022-01-17	880	910	877	895	93,700	895
2022-01-14	881	881	861	866	143,400	866
2022-01-13	887	889	881	883	34,400	883
2022-01-12	873	888	870	888	46,900	888
2022-01-11	859	867	855	867	38,900	867
2022-01-07	872	872	851	858	128,400	858
2022-01-06	869	872	861	867	53,800	867
2022-01-05	878	879	871	874	23,800	874
2022-01-04	869	875	864	874	45,000	874

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 [2022年度]

3548 (株)バロックジャパンリミテッドの時系列データ [2022年度]