3986 (株)ビーブレイクシステムズの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,310	1,410	1,310	1,390	2,100	1,390
2018-12-27	1,340	1,444	1,335	1,370	3,300	1,370
2018-12-26	1,397	1,397	1,260	1,273	6,200	1,273
2018-12-25	1,337	1,374	1,220	1,220	25,000	1,220
2018-12-21	1,477	1,477	1,391	1,397	12,000	1,397
2018-12-20	1,510	1,511	1,320	1,447	22,900	1,447
2018-12-19	1,650	1,650	1,580	1,590	7,000	1,590
2018-12-18	1,829	1,829	1,679	1,679	4,000	1,679
2018-12-17	1,901	1,901	1,834	1,834	4,100	1,834
2018-12-14	1,990	1,990	1,905	1,949	3,900	1,949
2018-12-13	1,834	1,990	1,834	1,990	4,800	1,990
2018-12-12	1,686	1,900	1,679	1,874	14,800	1,874
2018-12-11	1,795	1,795	1,688	1,688	8,000	1,688
2018-12-10	1,870	1,870	1,807	1,807	3,700	1,807
2018-12-07	1,921	1,929	1,900	1,904	3,000	1,904
2018-12-06	1,940	1,940	1,920	1,920	1,300	1,920
2018-12-05	1,970	1,970	1,933	1,936	5,400	1,936
2018-12-04	1,975	1,976	1,970	1,971	2,500	1,971
2018-12-03	1,999	2,000	1,991	1,995	3,700	1,995
2018-11-30	1,968	1,989	1,968	1,989	2,400	1,989
2018-11-29	1,969	1,975	1,965	1,965	3,000	1,965
2018-11-28	1,970	1,973	1,970	1,971	800	1,971
2018-11-27	1,960	1,970	1,960	1,970	1,000	1,970
2018-11-26	1,960	1,968	1,960	1,968	800	1,968
2018-11-22	1,922	1,990	1,922	1,969	1,300	1,969
2018-11-21	1,962	1,990	1,945	1,945	2,300	1,945
2018-11-20	2,020	2,020	1,993	1,993	400	1,993
2018-11-19	2,089	2,089	1,971	2,021	4,700	2,021
2018-11-16	2,045	2,091	2,045	2,091	400	2,091
2018-11-15	2,103	2,103	2,035	2,035	4,600	2,035
2018-11-14	2,140	2,144	2,113	2,113	2,900	2,113
2018-11-13	2,163	2,196	2,125	2,140	3,900	2,140
2018-11-12	2,247	2,279	2,247	2,261	1,600	2,261
2018-11-09	2,296	2,314	2,256	2,297	1,100	2,297
2018-11-08	2,389	2,389	2,301	2,301	4,200	2,301
2018-11-07	2,355	2,369	2,305	2,307	1,500	2,307
2018-11-06	2,331	2,331	2,301	2,305	500	2,305
2018-11-05	2,334	2,347	2,297	2,344	600	2,344
2018-11-02	2,300	2,348	2,257	2,306	1,300	2,306
2018-11-01	2,221	2,291	2,221	2,291	600	2,291
2018-10-31	2,255	2,260	2,247	2,260	700	2,260
2018-10-30	2,279	2,279	2,180	2,228	2,300	2,228
2018-10-29	2,235	2,235	2,160	2,229	2,200	2,229
2018-10-26	2,255	2,283	2,233	2,283	800	2,283
2018-10-25	2,263	2,300	2,250	2,251	4,400	2,251
2018-10-24	2,322	2,422	2,322	2,350	1,900	2,350
2018-10-23	2,351	2,400	2,301	2,301	1,800	2,301
2018-10-22	2,400	2,400	2,348	2,396	2,000	2,396
2018-10-19	2,318	2,350	2,251	2,350	1,900	2,350
2018-10-18	2,435	2,435	2,320	2,320	5,500	2,320
2018-10-17	2,470	2,470	2,435	2,435	700	2,435
2018-10-16	2,549	2,549	2,412	2,425	4,300	2,425
2018-10-15	2,530	2,530	2,449	2,499	800	2,499
2018-10-12	2,383	2,499	2,382	2,499	1,700	2,499
2018-10-11	2,330	2,377	2,303	2,351	5,900	2,351
2018-10-10	2,600	2,601	2,555	2,562	5,200	2,562
2018-10-09	2,769	2,787	2,563	2,577	5,800	2,577
2018-10-05	2,800	2,825	2,777	2,809	5,500	2,809
2018-10-04	2,839	2,840	2,796	2,800	12,000	2,800
2018-10-03	2,781	2,846	2,693	2,846	18,600	2,846
2018-10-02	2,656	2,785	2,656	2,784	14,700	2,784
2018-10-01	2,584	2,680	2,584	2,655	18,700	2,655
2018-09-28	2,551	2,604	2,550	2,584	17,000	2,584
2018-09-27	2,515	2,571	2,501	2,545	11,900	2,545
2018-09-26	2,490	2,520	2,480	2,506	6,700	2,506
2018-09-25	2,450	2,486	2,441	2,486	2,600	2,486
2018-09-21	2,441	2,497	2,425	2,450	4,600	2,450
2018-09-20	2,441	2,491	2,441	2,441	1,600	2,441
2018-09-19	2,390	2,498	2,390	2,467	2,700	2,467
2018-09-18	2,430	2,440	2,385	2,440	2,100	2,440
2018-09-14	2,403	2,498	2,403	2,449	1,500	2,449
2018-09-13	2,420	2,437	2,405	2,405	900	2,405
2018-09-12	2,460	2,465	2,420	2,465	1,600	2,465
2018-09-11	2,461	2,510	2,458	2,506	2,900	2,506
2018-09-10	2,399	2,512	2,370	2,511	4,600	2,511
2018-09-07	2,410	2,449	2,391	2,449	2,100	2,449
2018-09-06	-	-	-	2,459	-	2,459
2018-09-05	2,520	2,520	2,400	2,459	4,200	2,459
2018-09-04	2,425	2,425	2,351	2,420	1,600	2,420
2018-09-03	2,460	2,470	2,420	2,425	700	2,425
2018-08-31	2,430	2,449	2,413	2,449	1,000	2,449
2018-08-30	2,420	2,489	2,420	2,430	6,600	2,430
2018-08-29	2,450	2,450	2,412	2,412	1,200	2,412
2018-08-28	2,400	2,430	2,396	2,430	3,300	2,430
2018-08-27	2,369	2,450	2,365	2,385	5,400	2,385
2018-08-24	2,350	2,389	2,343	2,360	2,400	2,360
2018-08-23	2,340	2,383	2,311	2,351	2,100	2,351
2018-08-22	2,330	2,368	2,325	2,340	1,500	2,340
2018-08-21	2,400	2,440	2,351	2,355	1,600	2,355
2018-08-20	2,349	2,480	2,339	2,397	7,600	2,397
2018-08-17	2,229	2,299	2,229	2,299	1,500	2,299
2018-08-16	2,400	2,400	2,223	2,223	13,300	2,223
2018-08-15	2,573	2,573	2,422	2,424	7,100	2,424
2018-08-14	2,606	2,606	2,548	2,591	3,600	2,591
2018-08-13	2,720	2,720	2,646	2,646	3,500	2,646
2018-08-10	2,709	2,720	2,693	2,720	3,300	2,720
2018-08-09	2,673	2,699	2,672	2,679	1,600	2,679
2018-08-08	2,696	2,696	2,666	2,673	1,900	2,673
2018-08-07	2,632	2,680	2,632	2,680	1,000	2,680
2018-08-06	2,648	2,648	2,640	2,640	1,400	2,640
2018-08-03	2,644	2,644	2,641	2,642	1,200	2,642
2018-08-02	2,641	2,650	2,640	2,640	2,000	2,640
2018-08-01	2,665	2,680	2,597	2,640	4,200	2,640
2018-07-31	2,677	2,704	2,665	2,665	3,100	2,665
2018-07-30	2,670	2,698	2,670	2,675	1,700	2,675
2018-07-27	2,645	2,711	2,645	2,669	2,700	2,669
2018-07-26	2,683	2,683	2,635	2,656	1,200	2,656
2018-07-25	2,650	2,650	2,625	2,633	800	2,633
2018-07-24	2,612	2,632	2,610	2,611	1,300	2,611
2018-07-23	2,600	2,600	2,595	2,595	200	2,595
2018-07-20	2,625	2,625	2,580	2,620	1,500	2,620
2018-07-19	2,641	2,641	2,604	2,625	800	2,625
2018-07-18	2,651	2,660	2,645	2,646	1,100	2,646
2018-07-17	2,690	2,734	2,652	2,657	1,500	2,657
2018-07-13	2,582	2,679	2,555	2,650	14,500	2,650
2018-07-12	2,639	2,645	2,600	2,603	500	2,603
2018-07-11	2,616	2,618	2,576	2,589	1,700	2,589
2018-07-10	2,592	2,616	2,577	2,616	1,600	2,616
2018-07-09	2,554	2,605	2,554	2,592	4,100	2,592
2018-07-06	2,575	2,580	2,520	2,554	3,300	2,554
2018-07-05	2,801	2,828	2,575	2,575	8,700	2,575
2018-07-04	2,930	2,930	2,831	2,851	2,000	2,851
2018-07-03	2,975	2,975	2,928	2,928	1,300	2,928
2018-07-02	2,931	3,005	2,925	2,961	1,300	2,961
2018-06-29	2,970	2,998	2,963	2,963	500	2,963
2018-06-28	2,979	2,979	2,960	2,960	1,500	2,960
2018-06-27	3,000	3,000	2,970	2,979	700	2,979
2018-06-26	2,971	2,999	2,971	2,980	1,600	2,980
2018-06-25	3,025	3,025	3,000	3,000	1,400	3,000
2018-06-22	3,030	3,040	3,005	3,015	1,500	3,015
2018-06-21	3,025	3,090	3,020	3,035	3,900	3,035
2018-06-20	3,010	3,050	2,956	3,025	5,800	3,025
2018-06-19	3,045	3,095	3,005	3,010	1,700	3,010
2018-06-18	3,070	3,070	3,030	3,045	1,700	3,045
2018-06-15	3,050	3,105	3,040	3,070	2,000	3,070
2018-06-14	3,060	3,060	3,010	3,015	2,800	3,015
2018-06-13	3,070	3,080	3,050	3,055	1,700	3,055
2018-06-12	3,065	3,080	3,060	3,065	3,300	3,065
2018-06-11	3,060	3,080	3,045	3,060	2,200	3,060
2018-06-08	3,005	3,100	2,996	3,050	4,800	3,050
2018-06-07	2,989	3,020	2,989	3,000	1,500	3,000
2018-06-06	2,986	3,000	2,986	3,000	1,600	3,000
2018-06-05	3,025	3,030	2,980	3,015	3,700	3,015
2018-06-04	2,992	3,020	2,990	3,010	2,600	3,010
2018-06-01	2,999	3,010	2,992	2,992	5,800	2,992
2018-05-31	3,010	3,050	2,993	2,999	3,100	2,999
2018-05-30	2,995	3,050	2,992	3,005	2,600	3,005
2018-05-29	3,075	3,075	3,000	3,060	4,400	3,060
2018-05-28	3,130	3,130	3,090	3,090	4,000	3,090
2018-05-25	3,115	3,140	3,115	3,125	900	3,125
2018-05-24	3,150	3,150	3,130	3,135	1,500	3,135
2018-05-23	3,185	3,210	3,165	3,165	2,800	3,165
2018-05-22	3,185	3,185	3,160	3,185	2,400	3,185
2018-05-21	3,210	3,210	3,130	3,185	1,600	3,185
2018-05-18	3,105	3,180	3,105	3,170	2,500	3,170
2018-05-17	3,105	3,150	3,100	3,110	3,900	3,110
2018-05-16	3,120	3,150	3,110	3,135	2,700	3,135
2018-05-15	3,280	3,280	3,100	3,175	7,600	3,175
2018-05-14	3,355	3,385	3,355	3,385	3,400	3,385
2018-05-11	3,310	3,330	3,290	3,330	1,400	3,330
2018-05-10	3,275	3,310	3,215	3,310	1,400	3,310
2018-05-09	3,295	3,325	3,240	3,275	1,400	3,275
2018-05-08	3,295	3,360	3,295	3,305	1,300	3,305
2018-05-07	3,355	3,355	3,285	3,295	700	3,295
2018-05-02	3,300	3,365	3,300	3,360	2,100	3,360
2018-05-01	3,400	3,400	3,255	3,370	3,300	3,370
2018-04-27	3,285	3,330	3,280	3,330	400	3,330
2018-04-26	3,370	3,385	3,300	3,300	1,800	3,300
2018-04-25	3,380	3,385	3,345	3,380	1,400	3,380
2018-04-24	3,345	3,365	3,345	3,365	1,000	3,365
2018-04-23	3,300	3,390	3,270	3,270	2,900	3,270
2018-04-20	3,195	3,340	3,195	3,270	8,100	3,270
2018-04-19	3,130	3,175	3,130	3,175	2,400	3,175
2018-04-18	3,125	3,125	3,100	3,125	1,600	3,125
2018-04-17	3,130	3,160	3,100	3,120	2,700	3,120
2018-04-16	3,130	3,130	3,130	3,130	500	3,130
2018-04-13	3,145	3,165	3,130	3,165	1,300	3,165
2018-04-12	3,115	3,160	3,115	3,125	1,800	3,125
2018-04-11	3,150	3,160	3,120	3,140	1,300	3,140
2018-04-10	3,135	3,180	3,130	3,165	600	3,165
2018-04-09	3,160	3,260	3,160	3,180	2,300	3,180
2018-04-06	3,200	3,200	3,160	3,160	1,300	3,160
2018-04-05	3,180	3,205	3,145	3,205	1,200	3,205
2018-04-04	3,215	3,215	3,100	3,155	3,800	3,155
2018-04-03	3,165	3,195	3,110	3,165	3,100	3,165
2018-03-30	3,140	3,210	3,140	3,185	2,100	3,185
2018-03-29	3,140	3,170	3,120	3,120	900	3,120
2018-03-28	3,105	3,210	3,105	3,160	2,300	3,160
2018-03-27	3,095	3,170	3,095	3,170	3,500	3,170
2018-03-26	3,100	3,105	3,030	3,055	7,800	3,055
2018-03-23	3,210	3,210	3,105	3,105	8,100	3,105
2018-03-22	3,275	3,275	3,210	3,215	2,100	3,215
2018-03-20	3,205	3,250	3,200	3,235	1,300	3,235
2018-03-19	3,320	3,320	3,205	3,250	1,200	3,250
2018-03-16	3,335	3,335	3,230	3,265	4,600	3,265
2018-03-15	3,350	3,380	3,255	3,380	5,100	3,380
2018-03-14	3,290	3,350	3,290	3,350	2,900	3,350
2018-03-13	3,250	3,350	3,215	3,350	3,100	3,350
2018-03-12	3,400	3,400	3,180	3,250	2,700	3,250
2018-03-09	3,270	3,280	3,180	3,260	2,400	3,260
2018-03-08	3,155	3,265	3,155	3,200	1,100	3,200
2018-03-07	3,125	3,195	3,080	3,155	3,400	3,155
2018-03-06	3,200	3,215	3,160	3,195	1,800	3,195
2018-03-05	3,265	3,265	3,090	3,100	5,500	3,100
2018-03-02	3,275	3,310	3,240	3,265	4,000	3,265
2018-03-01	3,275	3,380	3,250	3,325	2,700	3,325
2018-02-28	3,335	3,410	3,335	3,410	2,400	3,410
2018-02-27	3,390	3,430	3,360	3,360	4,500	3,360
2018-02-26	3,330	3,395	3,320	3,350	4,600	3,350
2018-02-23	3,375	3,375	3,300	3,365	2,200	3,365
2018-02-22	3,330	3,335	3,260	3,315	1,900	3,315
2018-02-21	3,335	3,350	3,300	3,330	7,100	3,330
2018-02-20	3,340	3,350	3,320	3,330	2,100	3,330
2018-02-19	3,240	3,370	3,210	3,370	4,900	3,370
2018-02-16	3,195	3,280	3,185	3,240	3,500	3,240
2018-02-15	3,125	3,200	3,110	3,195	3,300	3,195
2018-02-14	3,220	3,260	3,050	3,110	10,200	3,110
2018-02-13	3,255	3,360	3,250	3,285	5,000	3,285
2018-02-09	3,020	3,250	3,020	3,225	13,100	3,225
2018-02-08	3,175	3,420	3,175	3,380	4,700	3,380
2018-02-07	3,320	3,420	3,175	3,175	13,300	3,175
2018-02-06	3,410	3,410	2,990	3,110	34,400	3,110
2018-02-05	3,500	3,580	3,500	3,550	9,600	3,550
2018-02-02	3,700	3,710	3,610	3,640	6,800	3,640
2018-02-01	3,690	3,835	3,690	3,715	7,200	3,715
2018-01-31	3,620	3,835	3,610	3,685	17,300	3,685
2018-01-30	3,850	3,850	3,670	3,700	26,500	3,700
2018-01-29	4,115	4,115	3,880	3,900	26,900	3,900
2018-01-26	4,070	4,130	4,025	4,110	31,500	4,110
2018-01-25	3,900	4,080	3,860	4,050	39,100	4,050
2018-01-24	3,780	3,945	3,770	3,880	33,500	3,880
2018-01-23	3,750	3,780	3,730	3,770	8,700	3,770
2018-01-22	3,710	3,755	3,640	3,740	5,100	3,740
2018-01-19	3,710	3,750	3,620	3,710	20,600	3,710
2018-01-18	3,835	3,840	3,740	3,750	24,300	3,750
2018-01-17	3,850	3,850	3,740	3,765	13,700	3,765
2018-01-16	3,845	3,845	3,745	3,790	13,600	3,790
2018-01-15	3,745	3,775	3,710	3,735	12,100	3,735
2018-01-12	3,550	3,850	3,550	3,700	54,000	3,700
2018-01-11	3,540	3,585	3,525	3,545	16,500	3,545
2018-01-10	3,610	3,630	3,555	3,580	23,200	3,580
2018-01-09	3,580	3,605	3,510	3,605	22,000	3,605
2018-01-05	3,375	3,500	3,370	3,490	23,500	3,490
2018-01-04	3,265	3,375	3,265	3,365	11,000	3,365

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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	31

3986 (株)ビーブレイクシステムズ の時系列データ [2018年度]

3986 (株)ビーブレイクシステムズの時系列データ [2018年度]