3981 (株)ビーグリーの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,844	1,907	1,835	1,899	150,300	1,899
2020-12-29	1,813	1,895	1,805	1,870	209,500	1,870
2020-12-28	1,869	1,876	1,798	1,821	207,400	1,821
2020-12-25	1,859	1,870	1,823	1,858	154,000	1,858
2020-12-24	1,865	1,885	1,835	1,869	122,100	1,869
2020-12-23	1,820	1,860	1,820	1,855	101,400	1,855
2020-12-22	1,888	1,890	1,791	1,806	197,200	1,806
2020-12-21	1,885	1,921	1,881	1,898	94,200	1,898
2020-12-18	1,919	1,939	1,856	1,873	184,000	1,873
2020-12-17	1,900	1,935	1,878	1,903	344,200	1,903
2020-12-16	1,850	1,878	1,808	1,878	103,800	1,878
2020-12-15	1,914	1,915	1,840	1,848	100,400	1,848
2020-12-14	1,885	1,926	1,866	1,883	168,600	1,883
2020-12-11	1,842	1,876	1,818	1,871	124,400	1,871
2020-12-10	1,755	1,840	1,750	1,825	169,800	1,825
2020-12-09	1,794	1,800	1,751	1,762	106,300	1,762
2020-12-08	1,741	1,805	1,710	1,793	139,200	1,793
2020-12-07	1,831	1,836	1,753	1,753	235,200	1,753
2020-12-04	1,857	1,888	1,803	1,842	214,700	1,842
2020-12-03	1,934	1,937	1,870	1,876	230,700	1,876
2020-12-02	1,926	1,965	1,900	1,942	156,700	1,942
2020-12-01	1,990	1,993	1,924	1,946	163,600	1,946
2020-11-30	1,917	1,973	1,901	1,970	211,900	1,970
2020-11-27	1,820	1,889	1,803	1,886	246,500	1,886
2020-11-26	1,837	1,845	1,778	1,829	201,800	1,829
2020-11-25	1,814	1,838	1,756	1,813	276,900	1,813
2020-11-24	1,850	1,855	1,811	1,837	174,000	1,837
2020-11-20	1,851	1,861	1,791	1,830	225,500	1,830
2020-11-19	1,852	1,873	1,806	1,851	194,800	1,851
2020-11-18	1,787	1,880	1,780	1,854	676,700	1,854
2020-11-17	1,777	1,789	1,694	1,788	469,800	1,788
2020-11-16	1,780	1,829	1,701	1,759	1,210,900	1,759
2020-11-13	2,142	2,174	2,088	2,130	376,200	2,130
2020-11-12	2,108	2,139	2,068	2,135	260,500	2,135
2020-11-11	1,984	2,150	1,945	2,068	370,500	2,068
2020-11-10	2,150	2,164	2,008	2,034	547,700	2,034
2020-11-09	2,192	2,252	2,185	2,200	272,300	2,200
2020-11-06	2,233	2,288	2,180	2,191	262,700	2,191
2020-11-05	2,235	2,260	2,186	2,215	258,800	2,215
2020-11-04	2,157	2,264	2,131	2,242	283,600	2,242
2020-11-02	2,181	2,192	2,051	2,107	343,700	2,107
2020-10-30	2,193	2,239	2,138	2,188	376,600	2,188
2020-10-29	2,053	2,218	2,050	2,205	395,800	2,205
2020-10-28	2,056	2,110	2,017	2,103	354,800	2,103
2020-10-27	2,016	2,122	2,001	2,106	448,100	2,106
2020-10-26	2,221	2,240	2,048	2,066	487,400	2,066
2020-10-23	2,316	2,316	2,085	2,222	802,300	2,222
2020-10-22	2,410	2,463	2,281	2,317	488,800	2,317
2020-10-21	2,399	2,500	2,336	2,434	597,600	2,434
2020-10-20	2,295	2,405	2,253	2,379	396,300	2,379
2020-10-19	2,375	2,390	2,245	2,312	491,300	2,312
2020-10-16	2,379	2,406	2,260	2,314	667,900	2,314
2020-10-15	2,335	2,450	2,315	2,401	1,597,900	2,401
2020-10-14	2,170	2,257	2,149	2,207	467,600	2,207
2020-10-13	2,183	2,227	2,138	2,150	422,900	2,150
2020-10-12	2,125	2,210	2,052	2,191	784,100	2,191
2020-10-09	2,080	2,080	1,915	2,025	1,398,500	2,025
2020-10-08	2,217	2,227	2,127	2,135	594,700	2,135
2020-10-07	2,130	2,186	2,122	2,177	529,000	2,177
2020-10-06	2,082	2,140	2,040	2,090	696,000	2,090
2020-10-05	1,943	2,080	1,924	2,057	1,073,500	2,057
2020-10-02	1,900	1,966	1,865	1,894	817,700	1,894
2020-09-30	1,835	1,878	1,768	1,874	458,800	1,874
2020-09-29	1,727	1,840	1,723	1,821	431,800	1,821
2020-09-28	1,846	1,855	1,701	1,727	891,800	1,727
2020-09-25	1,901	1,930	1,815	1,868	862,500	1,868
2020-09-24	1,985	2,037	1,826	1,843	1,898,200	1,843
2020-09-23	1,927	2,027	1,827	2,027	2,888,300	2,027
2020-09-18	1,595	1,628	1,571	1,627	241,700	1,627
2020-09-17	1,623	1,623	1,556	1,580	276,000	1,580
2020-09-16	1,590	1,622	1,565	1,622	386,500	1,622
2020-09-15	1,492	1,563	1,481	1,563	298,700	1,563
2020-09-14	1,498	1,498	1,463	1,475	187,100	1,475
2020-09-11	1,487	1,500	1,453	1,499	242,200	1,499
2020-09-10	1,529	1,547	1,489	1,489	196,000	1,489
2020-09-09	1,487	1,515	1,487	1,503	170,900	1,503
2020-09-08	1,543	1,559	1,500	1,527	170,900	1,527
2020-09-07	1,538	1,584	1,525	1,537	233,800	1,537
2020-09-04	1,551	1,570	1,520	1,550	307,300	1,550
2020-09-03	1,617	1,624	1,583	1,600	247,100	1,600
2020-09-02	1,620	1,665	1,602	1,616	350,900	1,616
2020-09-01	1,600	1,620	1,585	1,607	231,000	1,607
2020-08-31	1,585	1,622	1,574	1,602	316,000	1,602
2020-08-28	1,670	1,683	1,559	1,589	698,400	1,589
2020-08-27	1,736	1,740	1,685	1,688	232,000	1,688
2020-08-26	1,685	1,749	1,665	1,733	315,200	1,733
2020-08-25	1,735	1,745	1,692	1,692	284,800	1,692
2020-08-24	1,712	1,721	1,653	1,721	586,600	1,721
2020-08-21	1,769	1,778	1,725	1,739	382,100	1,739
2020-08-20	1,810	1,820	1,755	1,770	457,700	1,770
2020-08-19	1,781	1,820	1,752	1,798	601,900	1,798
2020-08-18	1,845	1,845	1,758	1,782	758,500	1,782
2020-08-17	1,900	1,908	1,803	1,825	894,800	1,825
2020-08-14	1,782	1,930	1,744	1,835	1,932,500	1,835
2020-08-13	2,055	2,073	1,997	2,032	399,200	2,032
2020-08-12	2,215	2,215	1,994	2,024	937,600	2,024
2020-08-11	2,330	2,392	2,257	2,290	447,800	2,290
2020-08-07	2,268	2,344	2,226	2,301	326,100	2,301
2020-08-06	2,237	2,295	2,182	2,281	292,100	2,281
2020-08-05	2,199	2,212	2,125	2,210	247,000	2,210
2020-08-04	2,300	2,310	2,144	2,183	454,800	2,183
2020-08-03	2,215	2,283	2,146	2,275	348,000	2,275
2020-07-31	2,321	2,321	2,089	2,165	547,000	2,165
2020-07-30	2,200	2,331	2,190	2,324	434,400	2,324
2020-07-29	2,142	2,181	2,078	2,112	225,700	2,112
2020-07-28	2,122	2,155	2,066	2,143	176,300	2,143
2020-07-27	2,052	2,166	2,045	2,145	366,000	2,145
2020-07-22	1,916	2,029	1,894	2,029	278,800	2,029
2020-07-21	1,881	1,945	1,881	1,915	122,800	1,915
2020-07-20	1,972	1,974	1,840	1,903	187,900	1,903
2020-07-17	1,831	1,935	1,799	1,933	273,200	1,933
2020-07-16	1,800	1,845	1,768	1,802	181,300	1,802
2020-07-15	1,801	1,801	1,716	1,747	213,900	1,747
2020-07-14	1,857	1,869	1,781	1,803	198,100	1,803
2020-07-13	1,873	1,893	1,820	1,893	116,200	1,893
2020-07-10	1,956	1,956	1,849	1,854	131,000	1,854
2020-07-09	1,940	2,018	1,919	1,921	309,600	1,921
2020-07-08	1,944	1,954	1,899	1,932	134,200	1,932
2020-07-07	1,909	1,945	1,865	1,936	185,300	1,936
2020-07-06	1,854	1,935	1,854	1,896	193,800	1,896
2020-07-03	1,767	1,846	1,767	1,846	127,100	1,846
2020-07-02	1,906	1,906	1,772	1,785	229,700	1,785
2020-07-01	1,900	1,955	1,864	1,866	126,300	1,866
2020-06-30	1,973	1,979	1,844	1,880	144,600	1,880
2020-06-29	1,898	1,910	1,844	1,861	102,300	1,861
2020-06-26	1,930	1,935	1,861	1,918	162,100	1,918
2020-06-25	1,968	1,986	1,925	1,929	127,100	1,929
2020-06-24	1,934	1,996	1,933	1,976	125,400	1,976
2020-06-23	1,987	2,011	1,898	1,934	298,200	1,934
2020-06-22	1,920	1,977	1,890	1,965	240,500	1,965
2020-06-19	1,903	1,919	1,847	1,909	236,800	1,909
2020-06-18	1,789	1,909	1,781	1,906	283,600	1,906
2020-06-17	1,811	1,845	1,756	1,796	171,800	1,796
2020-06-16	1,732	1,824	1,700	1,811	301,900	1,811
2020-06-15	1,694	1,769	1,627	1,652	310,400	1,652
2020-06-12	1,607	1,665	1,580	1,625	242,000	1,625
2020-06-11	1,645	1,765	1,626	1,687	527,800	1,687
2020-06-10	1,550	1,639	1,530	1,639	256,300	1,639
2020-06-09	1,576	1,592	1,540	1,564	141,300	1,564
2020-06-08	1,518	1,593	1,474	1,586	242,900	1,586
2020-06-05	1,510	1,527	1,475	1,485	226,000	1,485
2020-06-04	1,580	1,624	1,519	1,528	301,900	1,528
2020-06-03	1,565	1,619	1,531	1,587	311,700	1,587
2020-06-02	1,586	1,617	1,509	1,563	325,400	1,563
2020-06-01	1,595	1,620	1,530	1,586	415,900	1,586
2020-05-29	1,428	1,588	1,420	1,564	807,100	1,564
2020-05-28	1,456	1,469	1,365	1,411	447,900	1,411
2020-05-27	1,375	1,457	1,340	1,448	459,700	1,448
2020-05-26	1,362	1,407	1,339	1,365	492,400	1,365
2020-05-25	1,350	1,356	1,327	1,355	193,100	1,355
2020-05-22	1,362	1,369	1,323	1,327	260,700	1,327
2020-05-21	1,417	1,418	1,360	1,360	229,900	1,360
2020-05-20	1,390	1,421	1,368	1,396	255,300	1,396
2020-05-19	1,450	1,455	1,360	1,408	317,000	1,408
2020-05-18	1,649	1,669	1,418	1,421	916,900	1,421
2020-05-15	1,510	1,553	1,484	1,527	141,200	1,527
2020-05-14	1,520	1,524	1,486	1,493	87,200	1,493
2020-05-13	1,494	1,543	1,475	1,532	83,700	1,532
2020-05-12	1,462	1,535	1,434	1,511	197,300	1,511
2020-05-11	1,565	1,565	1,448	1,473	278,000	1,473
2020-05-08	1,572	1,580	1,512	1,568	114,800	1,568
2020-05-07	1,538	1,561	1,511	1,559	129,300	1,559
2020-05-01	1,515	1,545	1,502	1,520	113,200	1,520
2020-04-30	1,536	1,568	1,502	1,532	213,800	1,532
2020-04-28	1,480	1,500	1,427	1,487	118,700	1,487
2020-04-27	1,410	1,525	1,400	1,490	347,700	1,490
2020-04-24	1,340	1,355	1,295	1,329	54,800	1,329
2020-04-23	1,290	1,338	1,272	1,336	80,800	1,336
2020-04-22	1,258	1,305	1,229	1,274	94,300	1,274
2020-04-21	1,336	1,336	1,276	1,288	79,400	1,288
2020-04-20	1,363	1,375	1,318	1,336	91,600	1,336
2020-04-17	1,388	1,390	1,315	1,351	119,300	1,351
2020-04-16	1,281	1,371	1,281	1,369	93,900	1,369
2020-04-15	1,338	1,338	1,279	1,292	90,600	1,292
2020-04-14	1,317	1,396	1,300	1,333	122,400	1,333
2020-04-13	1,322	1,342	1,263	1,317	111,800	1,317
2020-04-10	1,351	1,360	1,268	1,320	104,400	1,320
2020-04-09	1,358	1,383	1,300	1,354	119,000	1,354
2020-04-08	1,278	1,331	1,203	1,318	127,200	1,318
2020-04-07	1,267	1,294	1,242	1,262	211,100	1,262
2020-04-06	1,260	1,297	1,228	1,237	166,800	1,237
2020-04-03	1,332	1,372	1,241	1,260	140,700	1,260
2020-04-02	1,351	1,390	1,328	1,344	66,400	1,344
2020-04-01	1,330	1,404	1,313	1,381	133,400	1,381
2020-03-31	1,349	1,408	1,331	1,367	170,100	1,367
2020-03-30	1,295	1,385	1,266	1,312	317,900	1,312
2020-03-27	1,178	1,270	1,124	1,270	281,000	1,270
2020-03-26	1,130	1,156	1,060	1,123	157,900	1,123
2020-03-25	1,089	1,176	1,042	1,146	329,100	1,146
2020-03-24	941	1,032	939	1,029	259,000	1,029
2020-03-23	913	921	864	896	190,600	896
2020-03-19	1,059	1,068	877	898	249,700	898
2020-03-18	1,116	1,122	1,024	1,034	247,000	1,034
2020-03-17	977	1,124	960	1,104	229,900	1,104
2020-03-16	1,011	1,080	986	1,008	157,200	1,008
2020-03-13	923	1,055	912	996	308,900	996
2020-03-12	1,121	1,168	1,055	1,073	258,800	1,073
2020-03-11	1,206	1,237	1,134	1,134	281,900	1,134
2020-03-10	1,164	1,250	1,077	1,221	315,000	1,221
2020-03-09	1,320	1,328	1,116	1,194	472,400	1,194
2020-03-06	1,403	1,425	1,316	1,399	203,500	1,399
2020-03-05	1,489	1,511	1,400	1,432	201,000	1,432
2020-03-04	1,351	1,470	1,321	1,448	192,100	1,448
2020-03-03	1,486	1,486	1,358	1,373	203,800	1,373
2020-03-02	1,365	1,464	1,337	1,426	263,300	1,426
2020-02-28	1,330	1,470	1,267	1,315	553,400	1,315
2020-02-27	1,490	1,493	1,297	1,341	416,200	1,341
2020-02-26	1,400	1,508	1,400	1,486	228,400	1,486
2020-02-25	1,400	1,490	1,384	1,411	189,500	1,411
2020-02-21	1,520	1,549	1,455	1,480	225,700	1,480
2020-02-20	1,480	1,517	1,415	1,506	277,800	1,506
2020-02-19	1,310	1,515	1,285	1,492	452,200	1,492
2020-02-18	1,341	1,392	1,241	1,281	197,900	1,281
2020-02-17	1,301	1,348	1,279	1,333	446,300	1,333
2020-02-14	1,257	1,277	1,206	1,217	100,200	1,217
2020-02-13	1,285	1,285	1,252	1,263	59,800	1,263
2020-02-12	1,260	1,291	1,241	1,291	52,300	1,291
2020-02-10	1,305	1,310	1,265	1,279	103,400	1,279
2020-02-07	1,280	1,309	1,241	1,288	104,600	1,288
2020-02-06	1,180	1,256	1,175	1,230	84,500	1,230
2020-02-05	1,189	1,206	1,159	1,180	62,000	1,180
2020-02-04	1,152	1,189	1,143	1,172	62,500	1,172
2020-02-03	1,079	1,177	1,069	1,173	94,300	1,173
2020-01-31	1,084	1,130	1,080	1,118	34,300	1,118
2020-01-30	1,160	1,169	1,001	1,098	155,300	1,098
2020-01-29	1,188	1,198	1,155	1,159	29,900	1,159
2020-01-28	1,171	1,195	1,162	1,184	26,100	1,184
2020-01-27	1,197	1,220	1,170	1,188	78,500	1,188
2020-01-24	1,242	1,243	1,215	1,237	28,600	1,237
2020-01-23	1,258	1,258	1,230	1,242	22,700	1,242
2020-01-22	1,246	1,275	1,244	1,260	20,100	1,260
2020-01-21	1,237	1,254	1,230	1,241	21,300	1,241
2020-01-20	1,270	1,272	1,234	1,261	33,300	1,261
2020-01-17	1,331	1,331	1,263	1,275	52,300	1,275
2020-01-16	1,251	1,320	1,250	1,308	72,400	1,308
2020-01-15	1,233	1,247	1,212	1,241	20,500	1,241
2020-01-14	1,250	1,269	1,231	1,233	23,800	1,233
2020-01-10	1,269	1,270	1,232	1,241	29,300	1,241
2020-01-09	1,227	1,267	1,215	1,257	38,100	1,257
2020-01-08	1,236	1,251	1,169	1,201	103,900	1,201
2020-01-07	1,224	1,257	1,224	1,238	40,200	1,238
2020-01-06	1,263	1,264	1,213	1,234	115,900	1,234

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

3981 (株)ビーグリー の時系列データ [2020年度]

3981 (株)ビーグリーの時系列データ [2020年度]