4068 ベイシス(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 5,010 | 5,050 | 4,855 | 4,875 | 39,700 | 4,875 |
| 2021-12-29 | 5,000 | 5,130 | 4,840 | 4,990 | 69,200 | 4,990 |
| 2021-12-28 | 4,825 | 4,945 | 4,750 | 4,935 | 47,800 | 4,935 |
| 2021-12-27 | 4,880 | 4,930 | 4,745 | 4,760 | 39,600 | 4,760 |
| 2021-12-24 | 4,930 | 5,090 | 4,845 | 4,850 | 52,900 | 4,850 |
| 2021-12-23 | 5,250 | 5,250 | 4,895 | 4,930 | 63,700 | 4,930 |
| 2021-12-22 | 5,040 | 5,340 | 5,020 | 5,160 | 89,900 | 5,160 |
| 2021-12-21 | 4,930 | 4,990 | 4,710 | 4,900 | 76,000 | 4,900 |
| 2021-12-20 | 4,860 | 5,020 | 4,640 | 4,810 | 81,400 | 4,810 |
| 2021-12-17 | 4,800 | 5,010 | 4,640 | 4,840 | 85,000 | 4,840 |
| 2021-12-16 | 5,110 | 5,200 | 4,885 | 4,925 | 60,300 | 4,925 |
| 2021-12-15 | 4,865 | 5,060 | 4,805 | 4,840 | 53,200 | 4,840 |
| 2021-12-14 | 5,000 | 5,060 | 4,795 | 4,860 | 50,300 | 4,860 |
| 2021-12-13 | 5,240 | 5,270 | 5,010 | 5,070 | 40,300 | 5,070 |
| 2021-12-10 | 5,590 | 5,640 | 5,120 | 5,170 | 97,700 | 5,170 |
| 2021-12-09 | 5,650 | 5,730 | 5,500 | 5,540 | 47,400 | 5,540 |
| 2021-12-08 | 6,040 | 6,070 | 5,650 | 5,660 | 59,900 | 5,660 |
| 2021-12-07 | 5,710 | 5,920 | 5,610 | 5,860 | 41,600 | 5,860 |
| 2021-12-06 | 5,840 | 5,840 | 5,500 | 5,510 | 56,200 | 5,510 |
| 2021-12-03 | 5,850 | 5,970 | 5,660 | 5,940 | 72,500 | 5,940 |
| 2021-12-02 | 6,050 | 6,120 | 5,700 | 5,750 | 98,400 | 5,750 |
| 2021-12-01 | 6,290 | 6,340 | 5,930 | 6,150 | 80,500 | 6,150 |
| 2021-11-30 | 6,540 | 6,600 | 6,240 | 6,240 | 95,100 | 6,240 |
| 2021-11-29 | 6,850 | 6,920 | 6,260 | 6,340 | 197,800 | 6,340 |
| 2021-11-26 | 6,830 | 7,100 | 6,650 | 7,050 | 104,600 | 7,050 |
| 2021-11-25 | 7,230 | 7,340 | 6,680 | 6,760 | 101,600 | 6,760 |
| 2021-11-24 | 7,020 | 7,320 | 6,850 | 7,080 | 113,100 | 7,080 |
| 2021-11-22 | 7,910 | 7,910 | 6,980 | 7,060 | 236,000 | 7,060 |
| 2021-11-19 | 7,940 | 8,100 | 7,400 | 7,880 | 126,500 | 7,880 |
| 2021-11-18 | 8,280 | 8,480 | 7,560 | 7,650 | 155,600 | 7,650 |
| 2021-11-17 | 8,570 | 9,400 | 7,970 | 8,130 | 338,300 | 8,130 |
| 2021-11-16 | 8,350 | 8,680 | 8,220 | 8,480 | 201,100 | 8,480 |
| 2021-11-15 | 7,600 | 8,750 | 7,500 | 8,650 | 430,500 | 8,650 |
| 2021-11-12 | 7,200 | 7,250 | 6,760 | 7,250 | 240,500 | 7,250 |
| 2021-11-11 | 6,060 | 6,260 | 5,900 | 6,250 | 59,600 | 6,250 |
| 2021-11-10 | 5,980 | 6,100 | 5,850 | 6,020 | 17,500 | 6,020 |
| 2021-11-09 | 6,120 | 6,170 | 5,950 | 5,990 | 24,600 | 5,990 |
| 2021-11-08 | 6,370 | 6,370 | 5,950 | 6,110 | 37,900 | 6,110 |
| 2021-11-05 | 6,430 | 6,440 | 6,280 | 6,390 | 25,200 | 6,390 |
| 2021-11-04 | 6,240 | 6,450 | 6,160 | 6,430 | 38,800 | 6,430 |
| 2021-11-02 | 6,050 | 6,200 | 5,970 | 6,110 | 22,700 | 6,110 |
| 2021-11-01 | 6,100 | 6,100 | 5,940 | 6,060 | 33,800 | 6,060 |
| 2021-10-29 | 6,280 | 6,280 | 6,020 | 6,050 | 42,300 | 6,050 |
| 2021-10-28 | 6,020 | 6,360 | 5,920 | 6,290 | 42,800 | 6,290 |
| 2021-10-27 | 6,050 | 6,080 | 5,890 | 6,040 | 32,800 | 6,040 |
| 2021-10-26 | 5,800 | 6,060 | 5,780 | 6,030 | 34,200 | 6,030 |
| 2021-10-25 | 5,750 | 5,780 | 5,620 | 5,780 | 13,000 | 5,780 |
| 2021-10-22 | 5,730 | 5,750 | 5,610 | 5,750 | 21,700 | 5,750 |
| 2021-10-21 | 5,980 | 5,980 | 5,680 | 5,730 | 23,500 | 5,730 |
| 2021-10-20 | 6,020 | 6,040 | 5,810 | 5,980 | 25,900 | 5,980 |
| 2021-10-19 | 5,740 | 6,010 | 5,730 | 5,920 | 19,000 | 5,920 |
| 2021-10-18 | 5,750 | 5,790 | 5,640 | 5,730 | 20,300 | 5,730 |
| 2021-10-15 | 5,410 | 5,840 | 5,400 | 5,780 | 54,300 | 5,780 |
| 2021-10-14 | 5,530 | 5,610 | 5,330 | 5,340 | 53,700 | 5,340 |
| 2021-10-13 | 5,810 | 5,970 | 5,530 | 5,530 | 54,600 | 5,530 |
| 2021-10-12 | 5,850 | 5,890 | 5,750 | 5,860 | 12,100 | 5,860 |
| 2021-10-11 | 5,810 | 5,910 | 5,730 | 5,850 | 17,700 | 5,850 |
| 2021-10-08 | 5,920 | 5,970 | 5,710 | 5,710 | 20,400 | 5,710 |
| 2021-10-07 | 5,660 | 6,060 | 5,640 | 5,820 | 56,800 | 5,820 |
| 2021-10-06 | 5,980 | 5,980 | 5,600 | 5,660 | 58,600 | 5,660 |
| 2021-10-05 | 5,750 | 5,950 | 5,450 | 5,950 | 43,500 | 5,950 |
| 2021-10-04 | 6,160 | 6,160 | 5,760 | 5,800 | 48,500 | 5,800 |
| 2021-10-01 | 5,880 | 6,110 | 5,780 | 5,960 | 52,200 | 5,960 |
| 2021-09-30 | 5,930 | 6,000 | 5,710 | 5,800 | 19,200 | 5,800 |
| 2021-09-29 | 5,720 | 5,980 | 5,720 | 5,900 | 28,000 | 5,900 |
| 2021-09-28 | 5,960 | 5,970 | 5,770 | 5,780 | 25,500 | 5,780 |
| 2021-09-27 | 6,070 | 6,200 | 5,920 | 5,950 | 38,600 | 5,950 |
| 2021-09-24 | 6,140 | 6,230 | 6,050 | 6,150 | 27,100 | 6,150 |
| 2021-09-22 | 5,930 | 6,160 | 5,930 | 5,950 | 23,800 | 5,950 |
| 2021-09-21 | 5,950 | 6,230 | 5,900 | 6,020 | 53,600 | 6,020 |
| 2021-09-17 | 6,230 | 6,330 | 6,080 | 6,250 | 40,100 | 6,250 |
| 2021-09-16 | 6,690 | 6,690 | 6,120 | 6,270 | 103,700 | 6,270 |
| 2021-09-15 | 6,380 | 6,880 | 6,360 | 6,690 | 123,300 | 6,690 |
| 2021-09-14 | 6,700 | 6,770 | 6,470 | 6,480 | 57,400 | 6,480 |
| 2021-09-13 | 6,660 | 6,680 | 6,420 | 6,630 | 41,900 | 6,630 |
| 2021-09-10 | 6,320 | 6,670 | 6,320 | 6,590 | 65,700 | 6,590 |
| 2021-09-09 | 6,350 | 6,460 | 6,200 | 6,320 | 55,800 | 6,320 |
| 2021-09-08 | 6,520 | 6,740 | 6,400 | 6,410 | 72,600 | 6,410 |
| 2021-09-07 | 6,560 | 6,680 | 6,430 | 6,590 | 77,500 | 6,590 |
| 2021-09-06 | 7,050 | 7,050 | 6,580 | 6,620 | 131,500 | 6,620 |
| 2021-09-03 | 7,180 | 7,480 | 6,850 | 6,910 | 266,900 | 6,910 |
| 2021-09-02 | 7,000 | 7,270 | 6,770 | 7,180 | 290,300 | 7,180 |
| 2021-09-01 | 6,380 | 7,160 | 6,270 | 7,040 | 409,000 | 7,040 |
| 2021-08-31 | 6,160 | 6,540 | 6,130 | 6,400 | 120,000 | 6,400 |
| 2021-08-30 | 6,350 | 6,350 | 6,080 | 6,200 | 93,300 | 6,200 |
| 2021-08-27 | 6,420 | 6,420 | 6,120 | 6,160 | 85,400 | 6,160 |
| 2021-08-26 | 6,380 | 6,680 | 6,320 | 6,370 | 266,500 | 6,370 |
| 2021-08-25 | 6,030 | 6,520 | 5,990 | 6,380 | 325,400 | 6,380 |
| 2021-08-24 | 5,810 | 6,100 | 5,800 | 5,900 | 123,100 | 5,900 |
| 2021-08-23 | 5,910 | 6,000 | 5,700 | 5,760 | 99,600 | 5,760 |
| 2021-08-20 | 5,900 | 6,230 | 5,660 | 5,790 | 259,500 | 5,790 |
| 2021-08-19 | 5,860 | 6,370 | 5,850 | 6,000 | 349,000 | 6,000 |
| 2021-08-18 | 5,770 | 6,160 | 5,580 | 5,960 | 295,200 | 5,960 |
| 2021-08-17 | 5,870 | 6,300 | 5,760 | 5,870 | 547,000 | 5,870 |
| 2021-08-16 | 6,080 | 6,160 | 5,500 | 5,570 | 331,100 | 5,570 |
| 2021-08-13 | 6,250 | 6,440 | 5,960 | 6,100 | 455,400 | 6,100 |
| 2021-08-12 | 6,900 | 6,920 | 6,220 | 6,310 | 563,300 | 6,310 |
| 2021-08-11 | 7,210 | 8,110 | 6,900 | 6,950 | 1,248,500 | 6,950 |
| 2021-08-10 | 7,250 | 8,540 | 7,070 | 8,400 | 785,200 | 8,400 |
| 2021-08-06 | 8,000 | 8,050 | 7,040 | 7,130 | 270,700 | 7,130 |
| 2021-08-05 | 8,090 | 8,550 | 7,870 | 7,900 | 529,600 | 7,900 |
| 2021-08-04 | 8,400 | 8,600 | 7,950 | 8,090 | 694,000 | 8,090 |
| 2021-08-03 | 7,450 | 8,670 | 7,250 | 8,150 | 1,116,100 | 8,150 |
| 2021-08-02 | 7,340 | 7,750 | 6,840 | 7,600 | 429,800 | 7,600 |
| 2021-07-30 | 7,700 | 7,900 | 7,100 | 7,220 | 273,300 | 7,220 |
| 2021-07-29 | 7,900 | 8,100 | 7,500 | 7,850 | 389,700 | 7,850 |
| 2021-07-28 | 8,130 | 8,330 | 7,710 | 7,750 | 499,100 | 7,750 |
| 2021-07-27 | 8,210 | 8,800 | 8,210 | 8,580 | 949,700 | 8,580 |
| 2021-07-26 | 9,350 | 9,470 | 8,210 | 8,210 | 687,500 | 8,210 |
| 2021-07-21 | 10,440 | 10,700 | 8,900 | 9,200 | 2,100,900 | 9,200 |
| 2021-07-20 | 10,320 | 10,960 | 9,530 | 9,880 | 2,042,100 | 9,880 |
| 2021-07-19 | 10,540 | 11,510 | 9,590 | 10,020 | 2,154,200 | 10,020 |
| 2021-07-16 | 9,430 | 10,840 | 9,150 | 10,840 | 2,632,700 | 10,840 |
| 2021-07-15 | 8,580 | 9,450 | 8,530 | 9,340 | 1,698,300 | 9,340 |
| 2021-07-14 | 9,070 | 9,970 | 8,200 | 8,480 | 2,845,600 | 8,480 |
| 2021-07-13 | 7,820 | 9,070 | 7,410 | 9,070 | 2,206,800 | 9,070 |
| 2021-07-12 | 6,630 | 7,570 | 6,630 | 7,570 | 737,700 | 7,570 |
| 2021-07-09 | 6,040 | 6,950 | 5,890 | 6,570 | 531,700 | 6,570 |
| 2021-07-08 | 6,130 | 6,390 | 5,900 | 6,140 | 218,500 | 6,140 |
| 2021-07-07 | 5,730 | 6,290 | 5,700 | 5,930 | 245,500 | 5,930 |
| 2021-07-06 | 6,100 | 6,490 | 5,650 | 5,790 | 294,100 | 5,790 |
| 2021-07-05 | 6,700 | 6,740 | 6,010 | 6,160 | 725,200 | 6,160 |
| 2021-07-02 | 5,800 | 6,500 | 5,800 | 6,500 | 488,700 | 6,500 |
| 2021-07-01 | 5,130 | 5,640 | 5,100 | 5,500 | 174,000 | 5,500 |
| 2021-06-30 | 5,500 | 5,690 | 5,190 | 5,290 | 194,600 | 5,290 |
| 2021-06-29 | 5,020 | 5,700 | 4,830 | 5,580 | 860,900 | 5,580 |
| 2021-06-28 | 5,030 | 5,090 | 5,030 | 5,030 | 184,800 | 5,030 |
| 2021-06-25 | 5,200 | 6,200 | 4,715 | 6,030 | 819,400 | 6,030 |
| 2021-06-24 | - | - | - | - | - | - |
分割・併合履歴 ： なし
