4069 (株)BlueMeme の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,135	1,170	1,112	1,115	19,600	1,115
2023-12-28	1,138	1,138	1,072	1,133	30,500	1,133
2023-12-27	1,106	1,199	1,106	1,138	103,100	1,138
2023-12-26	1,037	1,044	1,029	1,033	23,600	1,033
2023-12-25	1,058	1,060	1,041	1,048	20,100	1,048
2023-12-22	1,076	1,090	1,051	1,055	20,500	1,055
2023-12-21	1,090	1,107	1,077	1,077	13,500	1,077
2023-12-20	1,112	1,120	1,098	1,102	14,700	1,102
2023-12-19	1,097	1,134	1,097	1,128	11,200	1,128
2023-12-18	1,160	1,160	1,051	1,127	21,300	1,127
2023-12-15	1,214	1,229	1,170	1,170	25,100	1,170
2023-12-14	1,271	1,280	1,200	1,221	15,100	1,221
2023-12-13	1,297	1,301	1,251	1,298	10,800	1,298
2023-12-12	1,332	1,332	1,296	1,309	6,700	1,309
2023-12-11	1,300	1,340	1,300	1,332	5,900	1,332
2023-12-08	1,338	1,361	1,285	1,304	14,100	1,304
2023-12-07	1,393	1,395	1,360	1,360	2,700	1,360
2023-12-06	1,397	1,399	1,313	1,382	20,700	1,382
2023-12-05	1,405	1,412	1,375	1,397	9,800	1,397
2023-12-04	1,426	1,426	1,408	1,420	1,900	1,420
2023-12-01	1,424	1,443	1,424	1,426	2,000	1,426
2023-11-30	1,434	1,464	1,420	1,432	5,600	1,432
2023-11-29	1,463	1,466	1,400	1,434	9,500	1,434
2023-11-28	1,474	1,474	1,433	1,436	1,900	1,436
2023-11-27	1,472	1,475	1,445	1,475	2,800	1,475
2023-11-24	1,485	1,485	1,415	1,472	5,400	1,472
2023-11-22	1,476	1,476	1,440	1,455	4,100	1,455
2023-11-21	1,475	1,509	1,473	1,483	5,200	1,483
2023-11-20	1,482	1,482	1,440	1,447	9,400	1,447
2023-11-17	1,480	1,504	1,467	1,498	5,100	1,498
2023-11-16	1,506	1,530	1,486	1,491	4,700	1,491
2023-11-15	1,463	1,620	1,463	1,525	50,400	1,525
2023-11-14	1,860	1,917	1,860	1,863	5,300	1,863
2023-11-13	1,805	1,842	1,790	1,832	5,700	1,832
2023-11-10	1,739	1,800	1,739	1,789	4,200	1,789
2023-11-09	1,720	1,760	1,720	1,760	1,100	1,760
2023-11-08	1,715	1,744	1,713	1,728	3,700	1,728
2023-11-07	1,711	1,762	1,711	1,762	1,800	1,762
2023-11-06	1,767	1,798	1,722	1,736	2,500	1,736
2023-11-02	1,789	1,806	1,726	1,727	3,800	1,727
2023-11-01	1,739	1,779	1,739	1,779	500	1,779
2023-10-31	1,778	1,779	1,741	1,779	400	1,779
2023-10-30	1,713	1,766	1,701	1,766	6,100	1,766
2023-10-27	1,723	1,770	1,723	1,750	1,600	1,750
2023-10-26	1,680	1,744	1,677	1,696	3,900	1,696
2023-10-25	1,755	1,770	1,745	1,760	1,500	1,760
2023-10-24	1,751	1,751	1,677	1,745	3,800	1,745
2023-10-23	1,766	1,766	1,681	1,714	2,900	1,714
2023-10-20	1,677	1,748	1,669	1,740	3,600	1,740
2023-10-19	1,682	1,732	1,661	1,717	3,300	1,717
2023-10-18	1,695	1,723	1,655	1,717	3,700	1,717
2023-10-17	1,661	1,684	1,639	1,655	5,800	1,655
2023-10-16	1,700	1,700	1,640	1,661	5,500	1,661
2023-10-13	1,718	1,719	1,686	1,693	2,200	1,693
2023-10-12	1,715	1,745	1,715	1,744	1,800	1,744
2023-10-11	1,770	1,770	1,724	1,724	1,700	1,724
2023-10-10	1,672	1,779	1,672	1,776	4,900	1,776
2023-10-06	1,703	1,713	1,694	1,712	3,500	1,712
2023-10-05	1,661	1,728	1,661	1,705	3,000	1,705
2023-10-04	1,750	1,763	1,655	1,661	9,200	1,661
2023-10-03	1,850	1,850	1,746	1,795	8,100	1,795
2023-10-02	1,850	1,881	1,827	1,867	2,800	1,867
2023-09-29	1,899	1,899	1,822	1,822	11,400	1,822
2023-09-28	1,798	1,900	1,798	1,899	11,600	1,899
2023-09-27	1,757	1,814	1,753	1,795	4,700	1,795
2023-09-26	1,801	1,801	1,738	1,772	4,700	1,772
2023-09-25	1,809	1,809	1,809	1,809	100	1,809
2023-09-22	1,769	1,840	1,769	1,814	4,000	1,814
2023-09-21	1,782	1,849	1,782	1,849	600	1,849
2023-09-20	1,809	1,824	1,778	1,817	3,100	1,817
2023-09-19	1,860	1,860	1,757	1,801	9,600	1,801
2023-09-15	1,891	1,891	1,863	1,874	400	1,874
2023-09-14	1,882	1,896	1,850	1,885	2,000	1,885
2023-09-13	1,877	1,885	1,808	1,882	4,200	1,882
2023-09-12	1,878	1,920	1,878	1,900	1,100	1,900
2023-09-11	1,950	1,950	1,893	1,893	3,000	1,893
2023-09-08	1,919	1,950	1,888	1,950	3,200	1,950
2023-09-07	1,956	1,974	1,900	1,959	6,200	1,959
2023-09-06	1,920	2,014	1,900	1,981	7,300	1,981
2023-09-05	1,926	1,958	1,907	1,949	4,000	1,949
2023-09-04	1,964	1,980	1,920	1,926	2,900	1,926
2023-09-01	2,044	2,044	1,947	2,010	8,200	2,010
2023-08-31	2,000	2,030	1,952	2,030	2,900	2,030
2023-08-30	2,000	2,037	1,947	2,001	7,700	2,001
2023-08-29	1,965	2,025	1,943	2,000	7,400	2,000
2023-08-28	1,907	1,975	1,907	1,968	4,400	1,968
2023-08-25	1,918	1,968	1,900	1,928	6,100	1,928
2023-08-24	1,976	1,976	1,919	1,958	7,800	1,958
2023-08-23	1,961	1,997	1,926	1,976	6,500	1,976
2023-08-22	1,901	1,950	1,878	1,950	4,500	1,950
2023-08-21	1,833	1,904	1,759	1,891	11,300	1,891
2023-08-18	1,914	1,914	1,852	1,865	2,700	1,865
2023-08-17	1,915	1,915	1,850	1,890	12,000	1,890
2023-08-16	1,915	1,915	1,838	1,915	5,800	1,915
2023-08-15	1,856	1,942	1,776	1,915	23,300	1,915
2023-08-14	1,883	1,932	1,768	1,776	25,300	1,776
2023-08-10	1,971	1,986	1,880	1,901	15,000	1,901
2023-08-09	1,957	2,018	1,923	2,005	13,600	2,005
2023-08-08	2,061	2,064	1,930	1,961	21,600	1,961
2023-08-07	1,971	2,046	1,950	2,046	9,200	2,046
2023-08-04	1,938	2,047	1,919	1,974	12,300	1,974
2023-08-03	1,971	1,971	1,870	1,909	12,900	1,909
2023-08-02	2,005	2,046	1,965	1,975	5,700	1,975
2023-08-01	2,051	2,099	2,001	2,050	3,900	2,050
2023-07-31	2,105	2,105	2,051	2,051	4,300	2,051
2023-07-28	2,082	2,083	2,022	2,055	7,400	2,055
2023-07-27	2,116	2,130	2,108	2,130	2,200	2,130
2023-07-26	2,120	2,145	2,102	2,119	10,300	2,119
2023-07-25	2,146	2,176	2,132	2,141	3,100	2,141
2023-07-24	2,154	2,200	2,100	2,116	10,300	2,116
2023-07-21	2,220	2,252	2,151	2,163	13,700	2,163
2023-07-20	2,148	2,320	2,129	2,220	95,100	2,220
2023-07-19	2,064	2,075	1,995	2,055	15,100	2,055
2023-07-18	1,907	2,044	1,907	2,044	11,300	2,044
2023-07-14	1,973	1,991	1,925	1,942	7,900	1,942
2023-07-13	1,872	1,979	1,836	1,961	9,000	1,961
2023-07-12	1,925	1,925	1,850	1,872	8,100	1,872
2023-07-11	1,912	1,963	1,900	1,933	6,700	1,933
2023-07-10	1,974	1,974	1,911	1,912	11,100	1,912
2023-07-07	1,890	1,974	1,860	1,974	7,500	1,974
2023-07-06	1,960	1,960	1,901	1,915	14,400	1,915
2023-07-05	2,021	2,021	1,950	1,988	14,400	1,988
2023-07-04	2,076	2,099	2,018	2,037	12,600	2,037
2023-07-03	2,108	2,128	2,055	2,056	14,100	2,056
2023-06-30	2,029	2,197	2,010	2,142	35,300	2,142
2023-06-29	1,944	2,015	1,944	1,972	9,000	1,972
2023-06-28	1,950	2,000	1,910	1,960	11,000	1,960
2023-06-27	1,936	1,953	1,880	1,953	12,200	1,953
2023-06-26	2,024	2,068	1,933	1,955	24,600	1,955
2023-06-23	2,294	2,297	2,000	2,095	50,300	2,095
2023-06-22	2,168	2,338	2,155	2,200	88,300	2,200
2023-06-21	2,166	2,243	2,080	2,114	33,100	2,114
2023-06-20	2,148	2,164	2,026	2,163	24,100	2,163
2023-06-19	2,080	2,194	2,080	2,150	51,500	2,150
2023-06-16	2,200	2,350	2,011	2,046	152,000	2,046
2023-06-15	1,997	2,161	1,926	2,056	166,900	2,056
2023-06-14	1,921	1,922	1,840	1,845	18,200	1,845
2023-06-13	1,984	1,984	1,810	1,935	62,200	1,935
2023-06-12	1,897	1,966	1,892	1,947	37,800	1,947
2023-06-09	1,897	1,933	1,831	1,870	21,400	1,870
2023-06-08	1,827	1,886	1,805	1,868	15,600	1,868
2023-06-07	1,848	1,868	1,772	1,824	14,300	1,824
2023-06-06	1,754	1,841	1,754	1,832	9,500	1,832
2023-06-05	1,788	1,798	1,689	1,780	13,700	1,780
2023-06-02	1,746	1,779	1,710	1,777	8,400	1,777
2023-06-01	1,668	1,742	1,657	1,740	12,900	1,740
2023-05-31	1,670	1,683	1,592	1,682	9,500	1,682
2023-05-30	1,692	1,692	1,620	1,670	9,700	1,670
2023-05-29	1,638	1,676	1,603	1,676	17,600	1,676
2023-05-26	1,592	1,637	1,592	1,630	8,400	1,630
2023-05-25	1,580	1,619	1,573	1,590	9,200	1,590
2023-05-24	1,557	1,600	1,525	1,590	12,500	1,590
2023-05-23	1,570	1,582	1,545	1,570	9,400	1,570
2023-05-22	1,523	1,587	1,523	1,570	11,100	1,570
2023-05-19	1,520	1,556	1,519	1,539	11,100	1,539
2023-05-18	1,512	1,530	1,471	1,520	10,000	1,520
2023-05-17	1,505	1,515	1,491	1,512	2,700	1,512
2023-05-16	1,520	1,520	1,450	1,493	12,700	1,493
2023-05-15	1,486	1,535	1,420	1,534	15,700	1,534
2023-05-12	1,505	1,520	1,505	1,505	3,800	1,505
2023-05-11	1,532	1,532	1,505	1,505	1,600	1,505
2023-05-10	1,540	1,554	1,517	1,522	4,200	1,522
2023-05-09	1,503	1,570	1,503	1,568	11,100	1,568
2023-05-08	1,531	1,531	1,501	1,511	3,800	1,511
2023-05-02	1,516	1,521	1,502	1,517	3,700	1,517
2023-05-01	1,499	1,510	1,482	1,510	4,200	1,510
2023-04-28	1,494	1,509	1,463	1,499	10,300	1,499
2023-04-27	1,471	1,490	1,461	1,490	2,100	1,490
2023-04-26	1,485	1,489	1,461	1,464	4,400	1,464
2023-04-25	1,494	1,505	1,487	1,491	2,700	1,491
2023-04-24	1,495	1,520	1,495	1,505	1,500	1,505
2023-04-21	1,500	1,560	1,492	1,511	7,200	1,511
2023-04-20	1,502	1,514	1,490	1,501	2,200	1,501
2023-04-19	1,500	1,520	1,493	1,500	1,700	1,500
2023-04-18	1,501	1,535	1,490	1,503	5,800	1,503
2023-04-17	1,532	1,532	1,481	1,496	2,900	1,496
2023-04-14	1,504	1,530	1,500	1,505	4,800	1,505
2023-04-13	1,475	1,510	1,475	1,490	14,100	1,490
2023-04-12	1,481	1,493	1,460	1,475	8,300	1,475
2023-04-11	1,487	1,510	1,475	1,480	2,900	1,480
2023-04-10	1,490	1,509	1,485	1,487	1,300	1,487
2023-04-07	1,482	1,500	1,482	1,490	1,400	1,490
2023-04-06	1,491	1,517	1,485	1,500	5,100	1,500
2023-04-05	1,498	1,513	1,485	1,510	3,900	1,510
2023-04-04	1,502	1,519	1,469	1,513	7,400	1,513
2023-04-03	1,528	1,550	1,486	1,505	28,100	1,505
2023-03-31	1,530	1,539	1,507	1,529	4,500	1,529
2023-03-30	1,557	1,570	1,520	1,522	4,600	1,522
2023-03-29	1,505	1,561	1,505	1,535	5,600	1,535
2023-03-28	1,498	1,514	1,497	1,510	3,700	1,510
2023-03-27	1,501	1,528	1,498	1,498	8,300	1,498
2023-03-24	1,550	1,550	1,497	1,530	4,700	1,530
2023-03-23	1,506	1,536	1,498	1,510	6,000	1,510
2023-03-22	1,543	1,556	1,520	1,537	4,200	1,537
2023-03-20	1,578	1,578	1,510	1,524	8,000	1,524
2023-03-17	1,529	1,594	1,522	1,578	11,600	1,578
2023-03-16	1,521	1,533	1,470	1,520	7,300	1,520
2023-03-15	1,523	1,578	1,509	1,516	12,300	1,516
2023-03-14	1,534	1,554	1,498	1,518	23,200	1,518
2023-03-13	1,539	1,630	1,488	1,579	62,500	1,579
2023-03-10	1,590	1,717	1,563	1,619	283,200	1,619
2023-03-09	1,385	1,430	1,375	1,417	9,600	1,417
2023-03-08	1,363	1,438	1,363	1,385	9,500	1,385
2023-03-07	1,410	1,411	1,359	1,360	24,700	1,360
2023-03-06	1,410	1,450	1,400	1,400	34,200	1,400
2023-03-03	1,502	1,503	1,394	1,404	42,500	1,404
2023-03-02	1,548	1,548	1,490	1,501	4,500	1,501
2023-03-01	1,480	1,546	1,478	1,530	5,100	1,530
2023-02-28	1,456	1,499	1,452	1,499	13,600	1,499
2023-02-27	1,465	1,479	1,451	1,464	1,700	1,464
2023-02-24	1,480	1,482	1,465	1,465	2,700	1,465
2023-02-22	1,480	1,500	1,480	1,480	1,800	1,480
2023-02-21	1,500	1,519	1,483	1,486	8,400	1,486
2023-02-20	1,500	1,530	1,500	1,512	1,300	1,512
2023-02-17	1,518	1,518	1,480	1,501	4,300	1,501
2023-02-16	1,518	1,560	1,500	1,518	6,000	1,518
2023-02-15	1,623	1,624	1,500	1,518	42,600	1,518
2023-02-14	1,726	1,735	1,684	1,703	10,400	1,703
2023-02-13	1,721	1,721	1,673	1,710	5,900	1,710
2023-02-10	1,750	1,774	1,719	1,720	1,900	1,720
2023-02-09	1,728	1,760	1,728	1,751	2,400	1,751
2023-02-08	1,726	1,750	1,719	1,750	3,200	1,750
2023-02-07	1,720	1,743	1,702	1,726	5,200	1,726
2023-02-06	1,720	1,768	1,720	1,757	1,400	1,757
2023-02-03	1,706	1,720	1,695	1,700	5,300	1,700
2023-02-02	1,741	1,749	1,708	1,715	3,100	1,715
2023-02-01	1,740	1,760	1,735	1,737	1,800	1,737
2023-01-31	1,740	1,762	1,731	1,731	3,700	1,731
2023-01-30	1,798	1,814	1,725	1,750	4,300	1,750
2023-01-27	1,799	1,800	1,780	1,788	800	1,788
2023-01-26	1,815	1,825	1,770	1,781	2,800	1,781
2023-01-25	1,789	1,831	1,771	1,815	2,100	1,815
2023-01-24	1,746	1,779	1,746	1,779	4,600	1,779
2023-01-23	1,742	1,746	1,708	1,745	5,300	1,745
2023-01-20	1,700	1,731	1,698	1,710	10,500	1,710
2023-01-19	1,662	1,702	1,662	1,700	13,000	1,700
2023-01-18	1,700	1,700	1,667	1,698	6,100	1,698
2023-01-17	1,710	1,720	1,693	1,700	7,300	1,700
2023-01-16	1,712	1,724	1,666	1,679	12,700	1,679
2023-01-13	1,741	1,750	1,713	1,738	5,700	1,738
2023-01-12	1,756	1,786	1,731	1,751	18,100	1,751
2023-01-11	1,790	1,814	1,781	1,796	1,600	1,796
2023-01-10	1,790	1,840	1,780	1,804	8,000	1,804
2023-01-06	1,762	1,795	1,722	1,795	3,500	1,795
2023-01-05	1,880	1,880	1,715	1,762	36,400	1,762
2023-01-04	1,849	1,920	1,836	1,920	600	1,920

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