3986 (株)ビーブレイクシステムズ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,245 | 3,260 | 3,225 | 3,255 | 10,300 | 1,085 |
| 2017-12-28 | 3,375 | 3,380 | 3,225 | 3,235 | 22,100 | 1,078.33 |
| 2017-12-27 | 3,230 | 3,360 | 3,220 | 3,360 | 27,000 | 1,120 |
| 2017-12-26 | 3,240 | 3,290 | 3,200 | 3,220 | 41,500 | 1,073.33 |
| 2017-12-25 | 3,370 | 3,370 | 3,290 | 3,290 | 21,500 | 1,096.67 |
| 2017-12-22 | 3,375 | 3,390 | 3,320 | 3,335 | 28,700 | 1,111.67 |
| 2017-12-21 | 3,485 | 3,510 | 3,380 | 3,400 | 23,000 | 1,133.33 |
| 2017-12-20 | 3,550 | 3,570 | 3,475 | 3,475 | 21,200 | 1,158.33 |
| 2017-12-19 | 3,655 | 3,720 | 3,600 | 3,600 | 30,700 | 1,200 |
| 2017-12-18 | 3,660 | 3,870 | 3,660 | 3,790 | 67,900 | 1,263.33 |
| 2017-12-15 | 3,485 | 3,680 | 3,485 | 3,655 | 30,700 | 1,218.33 |
| 2017-12-14 | 3,410 | 3,515 | 3,410 | 3,465 | 12,400 | 1,155 |
| 2017-12-13 | 3,560 | 3,580 | 3,415 | 3,430 | 21,300 | 1,143.33 |
| 2017-12-12 | 3,640 | 3,670 | 3,550 | 3,565 | 15,800 | 1,188.33 |
| 2017-12-11 | 3,710 | 3,715 | 3,620 | 3,655 | 10,300 | 1,218.33 |
| 2017-12-08 | 3,785 | 3,785 | 3,655 | 3,730 | 11,500 | 1,243.33 |
| 2017-12-07 | 3,630 | 3,675 | 3,580 | 3,645 | 12,700 | 1,215 |
| 2017-12-06 | 3,630 | 3,700 | 3,525 | 3,645 | 36,200 | 1,215 |
| 2017-12-05 | 3,960 | 3,975 | 3,850 | 3,910 | 16,000 | 1,303.33 |
| 2017-12-04 | 4,230 | 4,230 | 3,975 | 3,975 | 17,200 | 1,325 |
| 2017-12-01 | 4,280 | 4,300 | 4,150 | 4,220 | 18,600 | 1,406.67 |
| 2017-11-30 | 4,360 | 4,400 | 4,165 | 4,365 | 41,800 | 1,455 |
| 2017-11-29 | 3,995 | 4,730 | 3,995 | 4,570 | 102,800 | 1,523.33 |
| 2017-11-28 | 4,025 | 4,040 | 3,965 | 4,030 | 5,400 | 1,343.33 |
| 2017-11-27 | 4,000 | 4,095 | 3,975 | 4,000 | 14,100 | 1,333.33 |
| 2017-11-24 | 3,960 | 3,985 | 3,950 | 3,985 | 2,500 | 1,328.33 |
| 2017-11-22 | 3,925 | 3,975 | 3,925 | 3,945 | 2,100 | 1,315 |
| 2017-11-21 | 3,990 | 3,990 | 3,920 | 3,925 | 3,600 | 1,308.33 |
| 2017-11-20 | 3,980 | 3,980 | 3,920 | 3,925 | 2,500 | 1,308.33 |
| 2017-11-17 | 3,920 | 4,020 | 3,890 | 3,910 | 8,400 | 1,303.33 |
| 2017-11-16 | 3,790 | 3,870 | 3,790 | 3,840 | 4,000 | 1,280 |
| 2017-11-15 | 3,990 | 3,990 | 3,795 | 3,860 | 10,300 | 1,286.67 |
| 2017-11-13 | 4,340 | 4,400 | 4,290 | 4,330 | 9,500 | 1,443.33 |
| 2017-11-10 | 4,180 | 4,300 | 4,155 | 4,285 | 4,500 | 1,428.33 |
| 2017-11-09 | 4,440 | 4,440 | 4,140 | 4,250 | 15,600 | 1,416.67 |
| 2017-11-08 | 4,340 | 4,425 | 4,320 | 4,395 | 11,800 | 1,465 |
| 2017-11-07 | 4,255 | 4,340 | 4,220 | 4,280 | 10,700 | 1,426.67 |
| 2017-11-06 | 4,130 | 4,280 | 4,095 | 4,185 | 9,500 | 1,395 |
| 2017-11-02 | 4,105 | 4,105 | 4,070 | 4,070 | 2,700 | 1,356.67 |
| 2017-11-01 | 4,100 | 4,135 | 4,080 | 4,085 | 3,100 | 1,361.67 |
| 2017-10-31 | 4,105 | 4,115 | 4,075 | 4,115 | 2,500 | 1,371.67 |
| 2017-10-30 | 4,110 | 4,155 | 4,100 | 4,105 | 3,300 | 1,368.33 |
| 2017-10-27 | 4,100 | 4,120 | 4,075 | 4,110 | 2,900 | 1,370 |
| 2017-10-26 | 4,120 | 4,135 | 4,055 | 4,100 | 3,200 | 1,366.67 |
| 2017-10-25 | 4,040 | 4,190 | 4,025 | 4,140 | 10,200 | 1,380 |
| 2017-10-24 | 4,070 | 4,070 | 4,015 | 4,055 | 4,500 | 1,351.67 |
| 2017-10-23 | 4,120 | 4,145 | 4,080 | 4,105 | 3,300 | 1,368.33 |
| 2017-10-20 | 4,225 | 4,230 | 4,125 | 4,140 | 4,200 | 1,380 |
| 2017-10-19 | 4,265 | 4,265 | 4,150 | 4,235 | 7,400 | 1,411.67 |
| 2017-10-18 | 4,200 | 4,285 | 4,200 | 4,255 | 5,000 | 1,418.33 |
| 2017-10-17 | 4,285 | 4,285 | 4,180 | 4,260 | 7,800 | 1,420 |
| 2017-10-16 | 4,225 | 4,295 | 4,195 | 4,295 | 7,900 | 1,431.67 |
| 2017-10-13 | 4,125 | 4,180 | 4,125 | 4,155 | 4,800 | 1,385 |
| 2017-10-12 | 4,085 | 4,175 | 4,085 | 4,115 | 5,700 | 1,371.67 |
| 2017-10-11 | 4,045 | 4,080 | 4,045 | 4,080 | 4,100 | 1,360 |
| 2017-10-10 | 4,035 | 4,055 | 4,025 | 4,050 | 3,500 | 1,350 |
| 2017-10-06 | 4,030 | 4,075 | 4,010 | 4,020 | 5,200 | 1,340 |
| 2017-10-05 | 4,190 | 4,205 | 4,000 | 4,030 | 16,400 | 1,343.33 |
| 2017-10-04 | 4,185 | 4,230 | 4,170 | 4,190 | 6,000 | 1,396.67 |
| 2017-10-03 | 4,170 | 4,240 | 4,170 | 4,180 | 4,400 | 1,393.33 |
| 2017-10-02 | 4,235 | 4,270 | 4,150 | 4,160 | 7,300 | 1,386.67 |
| 2017-09-29 | 4,265 | 4,300 | 4,165 | 4,165 | 3,600 | 1,388.33 |
| 2017-09-28 | 4,225 | 4,335 | 4,180 | 4,300 | 6,300 | 1,433.33 |
| 2017-09-27 | 4,260 | 4,260 | 4,150 | 4,220 | 7,800 | 1,406.67 |
| 2017-09-26 | 4,390 | 4,390 | 4,245 | 4,330 | 9,700 | 1,443.33 |
| 2017-09-25 | 4,445 | 4,470 | 4,390 | 4,460 | 9,000 | 1,486.67 |
| 2017-09-22 | 4,280 | 4,425 | 4,280 | 4,420 | 16,200 | 1,473.33 |
| 2017-09-21 | 4,315 | 4,405 | 4,300 | 4,350 | 11,100 | 1,450 |
| 2017-09-20 | 4,320 | 4,380 | 4,270 | 4,300 | 10,000 | 1,433.33 |
| 2017-09-19 | 4,290 | 4,425 | 4,250 | 4,360 | 12,800 | 1,453.33 |
| 2017-09-15 | 4,240 | 4,300 | 4,190 | 4,265 | 6,500 | 1,421.67 |
| 2017-09-14 | 4,380 | 4,425 | 4,260 | 4,300 | 14,200 | 1,433.33 |
| 2017-09-13 | 4,325 | 4,410 | 4,270 | 4,350 | 19,000 | 1,450 |
| 2017-09-12 | 4,180 | 4,395 | 4,180 | 4,395 | 30,200 | 1,465 |
| 2017-09-11 | 4,145 | 4,145 | 4,075 | 4,110 | 8,200 | 1,370 |
| 2017-09-08 | 4,170 | 4,170 | 4,000 | 4,075 | 9,300 | 1,358.33 |
| 2017-09-07 | 3,900 | 4,100 | 3,890 | 4,100 | 13,100 | 1,366.67 |
| 2017-09-06 | 3,820 | 3,910 | 3,685 | 3,890 | 13,300 | 1,296.67 |
| 2017-09-05 | 4,250 | 4,290 | 3,900 | 3,930 | 33,200 | 1,310 |
| 2017-09-04 | 4,500 | 4,500 | 4,280 | 4,295 | 22,100 | 1,431.67 |
| 2017-09-01 | 4,785 | 4,785 | 4,555 | 4,605 | 29,900 | 1,535 |
| 2017-08-31 | 5,190 | 5,270 | 4,750 | 4,855 | 104,000 | 1,618.33 |
| 2017-08-30 | 4,060 | 4,585 | 4,045 | 4,580 | 64,300 | 1,526.67 |
| 2017-08-29 | 3,960 | 4,040 | 3,935 | 4,020 | 8,100 | 1,340 |
| 2017-08-28 | 4,050 | 4,095 | 3,920 | 4,005 | 24,000 | 1,335 |
| 2017-08-25 | 4,105 | 4,130 | 4,040 | 4,050 | 11,700 | 1,350 |
| 2017-08-24 | 3,980 | 4,095 | 3,910 | 4,095 | 21,400 | 1,365 |
| 2017-08-23 | 3,950 | 4,025 | 3,895 | 3,945 | 14,300 | 1,315 |
| 2017-08-22 | 3,960 | 3,990 | 3,900 | 3,900 | 10,200 | 1,300 |
| 2017-08-21 | 4,075 | 4,075 | 3,960 | 3,960 | 13,700 | 1,320 |
| 2017-08-18 | 4,000 | 4,070 | 3,960 | 4,035 | 23,300 | 1,345 |
| 2017-08-17 | 4,160 | 4,230 | 4,160 | 4,160 | 10,000 | 1,386.67 |
| 2017-08-16 | 4,330 | 4,330 | 4,120 | 4,160 | 30,200 | 1,386.67 |
| 2017-08-15 | 4,480 | 4,480 | 4,305 | 4,335 | 34,300 | 1,445 |
| 2017-08-14 | 4,645 | 5,030 | 4,645 | 5,000 | 15,400 | 1,666.67 |
| 2017-08-10 | 4,695 | 4,745 | 4,650 | 4,710 | 5,600 | 1,570 |
| 2017-08-09 | 4,785 | 4,850 | 4,675 | 4,700 | 8,100 | 1,566.67 |
| 2017-08-08 | 4,905 | 4,920 | 4,770 | 4,855 | 7,500 | 1,618.33 |
| 2017-08-07 | 4,915 | 4,920 | 4,845 | 4,865 | 10,200 | 1,621.67 |
| 2017-08-04 | 4,750 | 4,950 | 4,680 | 4,845 | 14,500 | 1,615 |
| 2017-08-03 | 4,845 | 4,845 | 4,675 | 4,750 | 6,100 | 1,583.33 |
| 2017-08-02 | 4,700 | 4,900 | 4,625 | 4,850 | 8,700 | 1,616.67 |
| 2017-08-01 | 5,040 | 5,090 | 4,650 | 4,700 | 29,900 | 1,566.67 |
| 2017-07-31 | 5,200 | 5,200 | 4,945 | 4,990 | 16,500 | 1,663.33 |
| 2017-07-28 | 5,410 | 5,420 | 5,180 | 5,180 | 13,900 | 1,726.67 |
| 2017-07-27 | 5,500 | 5,500 | 5,340 | 5,370 | 6,700 | 1,790 |
| 2017-07-26 | 5,580 | 5,610 | 5,500 | 5,510 | 9,400 | 1,836.67 |
| 2017-07-25 | 5,430 | 5,630 | 5,340 | 5,630 | 21,400 | 1,876.67 |
| 2017-07-24 | 5,550 | 5,560 | 5,310 | 5,330 | 15,900 | 1,776.67 |
| 2017-07-21 | 5,670 | 5,670 | 5,510 | 5,550 | 17,800 | 1,850 |
| 2017-07-20 | 5,800 | 5,860 | 5,640 | 5,700 | 16,100 | 1,900 |
| 2017-07-19 | 5,890 | 5,940 | 5,830 | 5,860 | 9,700 | 1,953.33 |
| 2017-07-18 | 5,930 | 6,000 | 5,860 | 5,890 | 11,800 | 1,963.33 |
| 2017-07-14 | 6,060 | 6,100 | 5,890 | 5,950 | 17,200 | 1,983.33 |
| 2017-07-13 | 6,060 | 6,160 | 6,000 | 6,070 | 16,800 | 2,023.33 |
| 2017-07-12 | 6,220 | 6,220 | 5,900 | 5,990 | 19,800 | 1,996.67 |
| 2017-07-11 | 5,970 | 6,200 | 5,850 | 6,160 | 30,600 | 2,053.33 |
| 2017-07-10 | 6,060 | 6,080 | 5,940 | 5,940 | 13,700 | 1,980 |
| 2017-07-07 | 5,800 | 5,970 | 5,770 | 5,940 | 26,700 | 1,980 |
| 2017-07-06 | 6,290 | 6,500 | 5,750 | 5,840 | 65,800 | 1,946.67 |
| 2017-07-05 | 6,460 | 6,650 | 6,100 | 6,240 | 61,700 | 2,080 |
| 2017-07-04 | 6,480 | 6,780 | 6,020 | 6,380 | 276,200 | 2,126.67 |
| 2017-07-03 | 5,880 | 6,200 | 5,690 | 6,200 | 63,600 | 2,066.67 |
| 2017-06-30 | 5,640 | 6,050 | 5,570 | 5,840 | 62,200 | 1,946.67 |
| 2017-06-29 | 5,940 | 6,000 | 5,650 | 5,740 | 40,600 | 1,913.33 |
| 2017-06-28 | 6,230 | 6,250 | 5,840 | 5,850 | 61,000 | 1,950 |
| 2017-06-27 | 6,140 | 6,440 | 6,010 | 6,290 | 83,600 | 2,096.67 |
| 2017-06-26 | 6,490 | 6,490 | 6,050 | 6,170 | 74,200 | 2,056.67 |
| 2017-06-23 | 6,870 | 7,050 | 6,320 | 6,450 | 147,200 | 2,150 |
| 2017-06-22 | 7,210 | 7,500 | 6,850 | 6,850 | 545,700 | 2,283.33 |
| 2017-06-21 | 6,850 | 7,240 | 6,720 | 7,220 | 307,200 | 2,406.67 |
| 2017-06-20 | 6,900 | 7,340 | 6,600 | 6,700 | 491,400 | 2,233.33 |
| 2017-06-19 | 7,300 | 7,510 | 6,900 | 6,950 | 650,700 | 2,316.67 |
| 2017-06-16 | 7,700 | 8,300 | 7,320 | 8,200 | 693,900 | 2,733.33 |
分割・併合履歴 ： [2025-12-29]1株→3株