4069 (株)BlueMeme 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	1,899	1,920	1,837	1,862	51,800	1,862
2021-12-29	1,885	1,948	1,880	1,899	15,700	1,899
2021-12-28	1,960	2,004	1,860	1,890	63,600	1,890
2021-12-27	1,968	2,011	1,940	1,972	29,900	1,972
2021-12-24	1,939	1,980	1,895	1,926	23,100	1,926
2021-12-23	1,900	1,941	1,890	1,910	22,900	1,910
2021-12-22	1,906	1,970	1,882	1,900	31,800	1,900
2021-12-21	1,877	1,909	1,836	1,866	22,300	1,866
2021-12-20	1,901	1,930	1,815	1,837	19,900	1,837
2021-12-17	2,028	2,028	1,904	1,929	34,900	1,929
2021-12-16	2,053	2,142	2,000	2,028	23,400	2,028
2021-12-15	2,007	2,098	2,003	2,028	14,300	2,028
2021-12-14	2,029	2,032	1,980	2,009	26,600	2,009
2021-12-13	2,144	2,169	1,988	1,998	29,000	1,998
2021-12-10	2,217	2,274	2,085	2,094	36,500	2,094
2021-12-09	2,080	2,349	2,080	2,267	70,300	2,267
2021-12-08	2,099	2,125	2,053	2,061	23,700	2,061
2021-12-07	1,982	2,089	1,982	2,069	9,100	2,069
2021-12-06	2,050	2,075	1,943	1,954	28,800	1,954
2021-12-03	2,017	2,077	1,950	2,055	16,900	2,055
2021-12-02	2,019	2,089	1,930	1,984	34,600	1,984
2021-12-01	2,061	2,083	1,960	2,015	56,400	2,015
2021-11-30	2,148	2,210	2,061	2,075	17,400	2,075
2021-11-29	2,116	2,260	2,100	2,111	32,200	2,111
2021-11-26	2,290	2,290	2,158	2,210	25,200	2,210
2021-11-25	2,275	2,360	2,250	2,260	22,700	2,260
2021-11-24	2,367	2,368	2,227	2,310	71,700	2,310
2021-11-22	2,545	2,545	2,358	2,422	40,100	2,422
2021-11-19	2,598	2,675	2,510	2,554	61,100	2,554
2021-11-18	2,600	2,650	2,441	2,548	71,700	2,548
2021-11-17	2,372	2,625	2,355	2,604	113,400	2,604
2021-11-16	2,408	2,408	2,291	2,322	34,200	2,322
2021-11-15	2,410	2,438	2,320	2,383	62,300	2,383
2021-11-12	2,041	2,288	2,011	2,250	89,600	2,250
2021-11-11	2,073	2,241	2,000	2,241	63,000	2,241
2021-11-10	1,961	2,098	1,935	2,098	24,200	2,098
2021-11-09	1,920	1,984	1,920	1,940	10,600	1,940
2021-11-08	1,908	1,920	1,843	1,920	7,100	1,920
2021-11-05	1,965	1,965	1,881	1,913	9,700	1,913
2021-11-04	1,848	1,930	1,848	1,925	12,500	1,925
2021-11-02	1,847	1,855	1,820	1,848	4,900	1,848
2021-11-01	1,830	1,831	1,775	1,807	14,800	1,807
2021-10-29	1,873	1,873	1,830	1,830	7,800	1,830
2021-10-28	1,863	1,881	1,857	1,857	4,000	1,857
2021-10-27	1,903	1,910	1,875	1,893	2,900	1,893
2021-10-26	1,883	1,935	1,851	1,903	7,500	1,903
2021-10-25	1,900	1,948	1,873	1,894	7,600	1,894
2021-10-22	1,972	1,972	1,897	1,897	9,800	1,897
2021-10-21	-	-	-	1,961	-	1,961
2021-10-20	2,009	2,015	1,942	1,961	9,200	1,961
2021-10-19	1,944	2,029	1,937	1,997	11,900	1,997
2021-10-18	2,004	2,004	1,915	1,953	14,000	1,953
2021-10-15	2,011	2,068	1,981	2,001	24,500	2,001
2021-10-14	1,947	2,034	1,938	2,023	22,900	2,023
2021-10-13	1,930	1,930	1,881	1,918	8,300	1,918
2021-10-12	1,975	1,975	1,921	1,940	9,600	1,940
2021-10-11	1,949	1,989	1,946	1,970	7,400	1,970
2021-10-08	1,953	1,997	1,948	1,948	9,600	1,948
2021-10-07	1,924	1,985	1,899	1,913	15,200	1,913
2021-10-06	1,870	1,963	1,852	1,930	36,100	1,930
2021-10-05	1,851	1,877	1,754	1,868	34,900	1,868
2021-10-04	2,057	2,057	1,870	1,880	41,600	1,880
2021-10-01	2,014	2,042	1,989	2,022	17,400	2,022
2021-09-30	2,127	2,127	2,017	2,019	17,200	2,019
2021-09-29	2,002	2,099	1,974	2,099	21,100	2,099
2021-09-28	2,122	2,122	2,006	2,023	29,600	2,023
2021-09-27	2,151	2,180	2,117	2,122	12,000	2,122
2021-09-24	2,170	2,210	2,159	2,159	18,000	2,159
2021-09-22	2,200	2,222	2,102	2,120	44,100	2,120
2021-09-21	2,212	2,288	2,212	2,231	30,900	2,231
2021-09-17	2,299	2,355	2,265	2,349	29,800	2,349
2021-09-16	2,500	2,550	2,202	2,256	91,100	2,256
2021-09-15	2,410	2,470	2,390	2,470	37,100	2,470
2021-09-14	2,392	2,430	2,351	2,415	40,400	2,415
2021-09-13	2,408	2,418	2,329	2,346	36,000	2,346
2021-09-10	2,330	2,358	2,290	2,358	40,100	2,358
2021-09-09	2,213	2,337	2,211	2,306	40,300	2,306
2021-09-08	2,294	2,294	2,205	2,230	30,500	2,230
2021-09-07	2,261	2,332	2,255	2,328	36,000	2,328
2021-09-06	2,350	2,370	2,255	2,261	49,900	2,261
2021-09-03	2,243	2,325	2,226	2,308	73,900	2,308
2021-09-02	2,229	2,265	2,123	2,252	43,600	2,252
2021-09-01	2,290	2,315	2,162	2,227	96,300	2,227
2021-08-31	2,131	2,438	2,109	2,330	128,700	2,330
2021-08-30	2,003	2,112	2,003	2,094	30,300	2,094
2021-08-27	1,947	2,000	1,936	1,983	11,700	1,983
2021-08-26	1,931	1,987	1,913	1,987	16,200	1,987
2021-08-25	1,929	1,987	1,895	1,904	42,400	1,904
2021-08-24	1,898	1,920	1,851	1,916	21,500	1,916
2021-08-23	1,844	1,879	1,793	1,858	27,000	1,858
2021-08-20	1,911	1,972	1,813	1,845	36,000	1,845
2021-08-19	1,950	2,048	1,900	1,911	48,400	1,911
2021-08-18	1,880	2,008	1,880	1,985	39,300	1,985
2021-08-17	2,023	2,035	1,881	1,881	72,900	1,881
2021-08-16	2,130	2,149	2,005	2,019	67,000	2,019
2021-08-13	2,300	2,349	2,155	2,217	99,100	2,217
2021-08-12	2,100	2,390	2,088	2,300	397,700	2,300
2021-08-11	2,141	2,168	1,989	2,022	100,700	2,022
2021-08-10	2,003	2,136	2,001	2,102	23,200	2,102
2021-08-06	2,057	2,093	2,010	2,025	18,800	2,025
2021-08-05	2,031	2,065	1,967	2,035	63,500	2,035
2021-08-04	2,196	2,229	2,034	2,062	50,400	2,062
2021-08-03	2,088	2,200	2,088	2,148	36,000	2,148
2021-08-02	2,078	2,223	2,066	2,108	47,000	2,108
2021-07-30	2,297	2,315	2,080	2,101	84,900	2,101
2021-07-29	2,425	2,426	2,280	2,280	92,000	2,280
2021-07-28	2,480	2,512	2,272	2,275	153,200	2,275
2021-07-27	2,523	2,571	2,479	2,524	54,600	2,524
2021-07-26	2,615	2,657	2,451	2,473	104,300	2,473
2021-07-21	2,692	2,734	2,602	2,658	77,100	2,658
2021-07-20	2,921	2,921	2,632	2,634	152,500	2,634
2021-07-19	3,065	3,115	2,820	2,950	225,700	2,950
2021-07-16	3,160	3,180	3,075	3,075	108,700	3,075
2021-07-15	3,240	3,335	3,145	3,220	202,500	3,220
2021-07-14	3,120	3,320	3,105	3,260	366,900	3,260
2021-07-13	3,190	3,260	3,060	3,065	264,400	3,065
2021-07-12	3,380	3,530	3,130	3,175	445,500	3,175
2021-07-09	3,450	3,580	3,280	3,360	726,000	3,360
2021-07-08	3,260	3,730	3,210	3,530	1,975,600	3,530
2021-07-07	3,180	3,375	3,150	3,260	482,800	3,260
2021-07-06	3,155	3,520	3,085	3,160	1,396,700	3,160
2021-07-05	3,160	3,280	3,080	3,085	479,900	3,085
2021-07-02	3,260	3,295	3,050	3,055	470,500	3,055
2021-07-01	3,045	3,270	3,030	3,225	478,400	3,225
2021-06-30	3,400	3,430	3,030	3,115	1,239,300	3,115
2021-06-29	2,850	3,340	2,850	3,330	3,268,700	3,330

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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