3986 (株)ビーブレイクシステムズの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,707	1,720	1,686	1,686	4,500	1,686
2019-12-27	1,699	1,720	1,698	1,720	2,500	1,720
2019-12-26	1,673	1,711	1,673	1,700	3,900	1,700
2019-12-25	1,690	1,690	1,670	1,683	4,200	1,683
2019-12-24	1,666	1,677	1,658	1,672	6,500	1,672
2019-12-23	1,736	1,755	1,668	1,683	11,900	1,683
2019-12-20	1,800	1,800	1,736	1,736	3,200	1,736
2019-12-19	1,786	1,804	1,781	1,781	1,600	1,781
2019-12-18	1,815	1,815	1,794	1,797	1,600	1,797
2019-12-17	1,799	1,799	1,781	1,797	1,200	1,797
2019-12-16	1,773	1,819	1,773	1,788	5,600	1,788
2019-12-13	1,780	1,790	1,765	1,770	5,200	1,770
2019-12-12	1,761	1,790	1,761	1,785	1,500	1,785
2019-12-11	1,780	1,794	1,750	1,762	12,700	1,762
2019-12-10	1,752	1,787	1,741	1,775	12,200	1,775
2019-12-09	1,740	1,787	1,739	1,755	8,000	1,755
2019-12-06	1,720	1,735	1,719	1,729	1,600	1,729
2019-12-05	1,711	1,735	1,710	1,710	3,300	1,710
2019-12-04	1,702	1,716	1,700	1,710	1,500	1,710
2019-12-03	1,715	1,727	1,702	1,721	2,600	1,721
2019-12-02	1,717	1,740	1,717	1,719	4,300	1,719
2019-11-29	1,762	1,773	1,720	1,720	5,600	1,720
2019-11-28	1,750	1,773	1,738	1,738	3,500	1,738
2019-11-27	1,755	1,777	1,750	1,751	4,500	1,751
2019-11-26	1,692	1,740	1,692	1,715	5,700	1,715
2019-11-25	1,676	1,716	1,676	1,697	4,100	1,697
2019-11-22	1,640	1,696	1,640	1,674	4,700	1,674
2019-11-21	1,627	1,649	1,625	1,649	4,100	1,649
2019-11-20	1,632	1,666	1,632	1,653	3,000	1,653
2019-11-19	1,625	1,645	1,619	1,645	4,600	1,645
2019-11-18	1,651	1,664	1,641	1,641	3,200	1,641
2019-11-15	1,650	1,680	1,640	1,659	6,500	1,659
2019-11-14	1,751	1,755	1,644	1,650	14,300	1,650
2019-11-13	1,705	1,849	1,679	1,790	25,200	1,790
2019-11-12	1,725	1,748	1,720	1,731	9,100	1,731
2019-11-11	1,666	1,701	1,666	1,697	6,700	1,697
2019-11-08	1,655	1,678	1,651	1,659	3,200	1,659
2019-11-07	1,640	1,652	1,638	1,638	1,500	1,638
2019-11-06	1,629	1,643	1,629	1,636	1,500	1,636
2019-11-05	1,623	1,648	1,622	1,628	4,200	1,628
2019-11-01	1,603	1,626	1,603	1,611	1,700	1,611
2019-10-31	1,620	1,620	1,600	1,602	2,600	1,602
2019-10-30	1,614	1,630	1,610	1,610	1,300	1,610
2019-10-29	1,613	1,630	1,605	1,610	2,400	1,610
2019-10-28	1,619	1,628	1,610	1,610	1,500	1,610
2019-10-25	1,621	1,637	1,621	1,622	1,800	1,622
2019-10-24	1,610	1,632	1,610	1,632	2,100	1,632
2019-10-23	1,608	1,611	1,582	1,601	3,300	1,601
2019-10-21	1,606	1,648	1,605	1,605	5,600	1,605
2019-10-18	1,623	1,643	1,605	1,605	800	1,605
2019-10-17	1,629	1,647	1,626	1,626	2,200	1,626
2019-10-16	1,616	1,681	1,616	1,640	10,700	1,640
2019-10-15	1,625	1,665	1,611	1,612	5,100	1,612
2019-10-11	1,656	1,679	1,626	1,636	7,500	1,636
2019-10-10	1,672	1,676	1,668	1,668	400	1,668
2019-10-09	1,685	1,712	1,645	1,684	3,000	1,684
2019-10-08	1,700	1,715	1,700	1,703	1,200	1,703
2019-10-07	1,707	1,728	1,705	1,705	1,700	1,705
2019-10-04	1,700	1,733	1,700	1,712	1,400	1,712
2019-10-03	1,711	1,720	1,701	1,705	1,400	1,705
2019-10-02	1,770	1,770	1,727	1,727	900	1,727
2019-10-01	1,729	1,752	1,727	1,730	1,500	1,730
2019-09-30	1,726	1,766	1,726	1,726	1,000	1,726
2019-09-27	1,746	1,757	1,725	1,725	2,200	1,725
2019-09-26	1,724	1,755	1,724	1,745	2,800	1,745
2019-09-25	1,728	1,728	1,723	1,723	1,900	1,723
2019-09-24	1,728	1,745	1,728	1,732	400	1,732
2019-09-20	1,708	1,742	1,708	1,732	2,100	1,732
2019-09-19	1,714	1,760	1,693	1,708	10,100	1,708
2019-09-18	1,675	1,705	1,675	1,700	1,200	1,700
2019-09-17	1,675	1,682	1,624	1,678	5,000	1,678
2019-09-13	1,651	1,704	1,561	1,677	12,000	1,677
2019-09-12	1,760	1,775	1,663	1,663	5,800	1,663
2019-09-11	1,746	1,789	1,704	1,760	15,700	1,760
2019-09-10	1,656	1,858	1,656	1,770	34,000	1,770
2019-09-09	1,666	1,685	1,648	1,653	2,100	1,653
2019-09-06	1,656	1,689	1,656	1,679	1,300	1,679
2019-09-05	1,630	1,685	1,630	1,660	1,400	1,660
2019-09-04	1,602	1,648	1,602	1,630	1,600	1,630
2019-09-03	1,626	1,633	1,623	1,623	1,400	1,623
2019-09-02	1,678	1,678	1,627	1,641	2,200	1,641
2019-08-30	1,590	1,706	1,567	1,678	12,600	1,678
2019-08-29	1,696	1,696	1,630	1,630	1,500	1,630
2019-08-28	1,700	1,705	1,668	1,668	1,900	1,668
2019-08-27	1,701	1,707	1,700	1,700	600	1,700
2019-08-26	1,666	1,675	1,661	1,661	700	1,661
2019-08-23	1,659	1,708	1,657	1,701	800	1,701
2019-08-22	1,667	1,686	1,653	1,655	2,200	1,655
2019-08-21	1,666	1,666	1,629	1,649	1,400	1,649
2019-08-20	1,628	1,670	1,628	1,648	2,700	1,648
2019-08-19	1,648	1,648	1,610	1,636	1,400	1,636
2019-08-16	1,593	1,639	1,593	1,610	3,200	1,610
2019-08-15	1,632	1,632	1,564	1,585	2,500	1,585
2019-08-14	1,622	1,622	1,560	1,592	12,700	1,592
2019-08-13	1,663	1,739	1,652	1,677	12,200	1,677
2019-08-09	1,833	1,833	1,780	1,783	3,600	1,783
2019-08-08	1,768	1,843	1,767	1,843	1,400	1,843
2019-08-07	1,820	1,838	1,780	1,800	1,100	1,800
2019-08-06	1,826	1,865	1,710	1,860	10,500	1,860
2019-08-05	1,986	1,986	1,859	1,912	6,500	1,912
2019-08-02	2,027	2,027	2,000	2,000	3,900	2,000
2019-08-01	2,073	2,118	2,050	2,050	3,700	2,050
2019-07-31	2,115	2,124	2,094	2,123	1,900	2,123
2019-07-30	2,142	2,150	2,099	2,113	4,200	2,113
2019-07-29	2,108	2,166	2,108	2,132	1,900	2,132
2019-07-26	2,106	2,164	2,099	2,108	8,800	2,108
2019-07-25	2,111	2,179	2,111	2,156	11,700	2,156
2019-07-24	2,149	2,150	2,108	2,140	2,900	2,140
2019-07-23	2,100	2,175	2,075	2,149	12,000	2,149
2019-07-22	2,072	2,088	2,054	2,074	1,800	2,074
2019-07-19	2,013	2,089	2,010	2,089	7,500	2,089
2019-07-18	2,053	2,053	1,951	2,039	7,200	2,039
2019-07-17	2,012	2,067	2,009	2,066	6,300	2,066
2019-07-16	2,131	2,135	2,001	2,056	9,900	2,056
2019-07-12	2,196	2,250	2,130	2,144	13,400	2,144
2019-07-11	1,965	2,181	1,960	2,160	24,400	2,160
2019-07-10	1,941	1,967	1,931	1,965	11,200	1,965
2019-07-09	1,951	1,951	1,924	1,950	3,900	1,950
2019-07-08	1,927	1,970	1,920	1,952	12,500	1,952
2019-07-05	1,931	1,949	1,916	1,930	5,300	1,930
2019-07-04	1,950	1,976	1,911	1,935	13,800	1,935
2019-07-03	1,915	1,930	1,915	1,929	600	1,929
2019-07-02	1,910	1,956	1,910	1,925	6,000	1,925
2019-07-01	1,900	1,929	1,900	1,928	1,000	1,928
2019-06-28	1,932	1,932	1,900	1,900	700	1,900
2019-06-27	1,940	1,940	1,878	1,907	3,700	1,907
2019-06-26	1,931	1,935	1,892	1,928	1,900	1,928
2019-06-25	1,911	1,935	1,889	1,903	3,600	1,903
2019-06-24	1,908	1,908	1,880	1,908	1,900	1,908
2019-06-21	1,888	1,908	1,866	1,901	2,400	1,901
2019-06-20	1,850	1,900	1,802	1,882	8,300	1,882
2019-06-19	1,906	1,906	1,850	1,850	3,700	1,850
2019-06-18	1,900	1,915	1,828	1,866	7,100	1,866
2019-06-17	1,936	1,949	1,902	1,918	3,500	1,918
2019-06-14	1,936	1,948	1,921	1,928	2,300	1,928
2019-06-13	1,901	1,938	1,901	1,933	1,900	1,933
2019-06-12	1,917	1,931	1,917	1,926	300	1,926
2019-06-11	1,942	1,949	1,890	1,919	16,000	1,919
2019-06-10	1,891	1,948	1,891	1,912	7,500	1,912
2019-06-07	1,872	1,934	1,872	1,896	2,300	1,896
2019-06-06	1,920	1,939	1,871	1,871	6,700	1,871
2019-06-05	1,900	1,952	1,891	1,925	15,800	1,925
2019-06-04	1,906	1,915	1,866	1,889	1,400	1,889
2019-06-03	1,820	1,907	1,820	1,876	6,800	1,876
2019-05-31	1,910	2,000	1,840	1,890	45,800	1,890
2019-05-30	1,952	1,952	1,918	1,945	1,100	1,945
2019-05-29	1,900	1,920	1,865	1,912	3,500	1,912
2019-05-28	1,881	1,929	1,881	1,924	3,900	1,924
2019-05-27	1,970	1,970	1,915	1,915	12,900	1,915
2019-05-24	1,900	1,984	1,851	1,930	26,900	1,930
2019-05-23	1,912	1,995	1,870	1,910	36,900	1,910
2019-05-22	1,690	1,939	1,690	1,910	43,700	1,910
2019-05-21	1,703	1,703	1,655	1,692	600	1,692
2019-05-20	1,700	1,725	1,600	1,668	12,800	1,668
2019-05-17	1,669	1,770	1,630	1,700	14,300	1,700
2019-05-16	1,583	1,677	1,488	1,643	8,000	1,643
2019-05-15	1,555	1,589	1,470	1,543	3,800	1,543
2019-05-14	1,460	1,675	1,441	1,584	8,300	1,584
2019-05-13	1,598	1,601	1,500	1,500	3,000	1,500
2019-05-10	1,630	1,690	1,625	1,625	1,100	1,625
2019-05-09	1,663	1,663	1,611	1,612	1,200	1,612
2019-05-08	1,651	1,670	1,643	1,670	700	1,670
2019-05-07	1,643	1,678	1,620	1,677	1,200	1,677
2019-04-26	1,640	1,673	1,640	1,661	700	1,661
2019-04-25	1,670	1,670	1,618	1,618	900	1,618
2019-04-24	1,714	1,714	1,626	1,660	1,200	1,660
2019-04-23	1,635	1,635	1,625	1,635	700	1,635
2019-04-22	-	-	-	1,643	-	1,643
2019-04-19	1,604	1,643	1,604	1,643	700	1,643
2019-04-18	1,625	1,630	1,605	1,629	1,800	1,629
2019-04-17	1,653	1,653	1,616	1,617	1,600	1,617
2019-04-16	1,651	1,660	1,651	1,651	600	1,651
2019-04-15	1,653	1,690	1,650	1,665	700	1,665
2019-04-12	1,651	1,677	1,651	1,653	700	1,653
2019-04-11	1,691	1,691	1,641	1,647	800	1,647
2019-04-10	1,666	1,699	1,666	1,699	200	1,699
2019-04-09	1,698	1,725	1,698	1,706	1,000	1,706
2019-04-08	1,655	1,700	1,645	1,700	3,300	1,700
2019-04-05	1,615	1,615	1,615	1,615	200	1,615
2019-04-04	1,660	1,699	1,615	1,615	1,900	1,615
2019-04-03	1,692	1,692	1,651	1,662	1,700	1,662
2019-04-02	1,737	1,737	1,695	1,700	1,300	1,700
2019-04-01	1,791	1,791	1,692	1,737	2,600	1,737
2019-03-29	1,722	1,751	1,711	1,751	800	1,751
2019-03-28	1,756	1,796	1,709	1,753	1,800	1,753
2019-03-27	1,690	1,760	1,690	1,756	2,800	1,756
2019-03-26	1,705	1,709	1,679	1,679	1,500	1,679
2019-03-25	1,700	1,745	1,700	1,745	500	1,745
2019-03-22	1,786	1,786	1,746	1,746	1,200	1,746
2019-03-20	-	-	-	1,746	-	1,746
2019-03-19	1,706	1,786	1,706	1,746	300	1,746
2019-03-18	1,729	1,759	1,702	1,746	3,400	1,746
2019-03-15	1,700	1,739	1,700	1,739	600	1,739
2019-03-14	1,751	1,751	1,702	1,702	1,400	1,702
2019-03-13	-	-	-	1,753	-	1,753
2019-03-12	1,735	1,785	1,735	1,753	1,100	1,753
2019-03-11	1,813	1,819	1,735	1,735	800	1,735
2019-03-08	1,829	1,829	1,725	1,775	2,000	1,775
2019-03-07	1,891	1,900	1,801	1,862	3,400	1,862
2019-03-06	1,852	1,860	1,851	1,851	800	1,851
2019-03-05	1,850	1,850	1,800	1,820	3,500	1,820
2019-03-04	1,760	1,849	1,760	1,834	5,200	1,834
2019-03-01	1,800	1,800	1,800	1,800	100	1,800
2019-02-28	1,835	1,835	1,749	1,749	1,300	1,749
2019-02-27	1,801	1,812	1,755	1,755	1,600	1,755
2019-02-26	1,832	1,869	1,806	1,806	1,900	1,806
2019-02-25	1,826	1,884	1,816	1,867	4,300	1,867
2019-02-22	1,896	1,896	1,843	1,865	4,500	1,865
2019-02-21	1,879	1,890	1,848	1,884	6,500	1,884
2019-02-20	1,840	1,879	1,833	1,858	8,400	1,858
2019-02-19	1,780	1,860	1,780	1,815	6,300	1,815
2019-02-18	1,708	1,790	1,708	1,783	3,600	1,783
2019-02-15	1,736	1,736	1,661	1,734	900	1,734
2019-02-14	1,730	1,744	1,711	1,739	2,800	1,739
2019-02-13	1,691	1,748	1,615	1,742	4,200	1,742
2019-02-12	1,760	1,779	1,705	1,747	2,800	1,747
2019-02-08	1,871	1,871	1,750	1,800	1,300	1,800
2019-02-07	1,920	1,920	1,880	1,911	600	1,911
2019-02-06	1,944	1,944	1,901	1,920	1,300	1,920
2019-02-05	1,834	1,950	1,834	1,929	17,300	1,929
2019-02-04	1,913	1,929	1,821	1,850	15,100	1,850
2019-02-01	1,700	1,999	1,700	1,833	20,500	1,833
2019-01-31	1,670	1,748	1,670	1,714	4,200	1,714
2019-01-30	1,727	1,800	1,661	1,661	9,200	1,661
2019-01-29	1,775	1,795	1,742	1,765	5,900	1,765
2019-01-28	1,795	1,800	1,751	1,777	4,200	1,777
2019-01-25	1,711	1,784	1,702	1,764	8,100	1,764
2019-01-24	1,651	1,790	1,651	1,711	11,500	1,711
2019-01-23	1,586	1,647	1,580	1,611	9,100	1,611
2019-01-22	1,612	1,681	1,570	1,600	6,800	1,600
2019-01-21	1,624	1,696	1,611	1,611	12,900	1,611
2019-01-18	1,542	1,670	1,542	1,664	7,900	1,664
2019-01-17	1,555	1,558	1,519	1,558	500	1,558
2019-01-16	1,521	1,549	1,512	1,524	1,200	1,524
2019-01-15	1,460	1,577	1,460	1,530	4,900	1,530
2019-01-11	1,533	1,582	1,503	1,540	7,300	1,540
2019-01-10	1,460	1,533	1,460	1,533	1,500	1,533
2019-01-09	1,513	1,535	1,480	1,535	3,500	1,535
2019-01-08	1,524	1,524	1,483	1,513	800	1,513
2019-01-07	1,465	1,528	1,464	1,464	2,000	1,464
2019-01-04	1,380	1,474	1,359	1,474	2,700	1,474

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 [2019年度]

3986 (株)ビーブレイクシステムズの時系列データ [2019年度]