4393 (株)バンク・オブ・イノベーション 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 | 1,535 | 1,574 | 1,464 | 1,541 | 136,600 | 1,541 |
| 2018-12-27 | 1,598 | 1,610 | 1,524 | 1,540 | 202,500 | 1,540 |
| 2018-12-26 | 1,660 | 1,675 | 1,455 | 1,502 | 243,200 | 1,502 |
| 2018-12-25 | 1,635 | 1,697 | 1,566 | 1,605 | 249,100 | 1,605 |
| 2018-12-21 | 1,630 | 1,770 | 1,573 | 1,755 | 293,400 | 1,755 |
| 2018-12-20 | 1,620 | 1,739 | 1,608 | 1,610 | 131,300 | 1,610 |
| 2018-12-19 | 1,663 | 1,725 | 1,630 | 1,691 | 149,400 | 1,691 |
| 2018-12-18 | 1,700 | 1,723 | 1,608 | 1,608 | 192,200 | 1,608 |
| 2018-12-17 | 1,871 | 1,899 | 1,750 | 1,750 | 165,900 | 1,750 |
| 2018-12-14 | 1,960 | 1,995 | 1,880 | 1,902 | 121,100 | 1,902 |
| 2018-12-13 | 1,871 | 1,990 | 1,860 | 1,967 | 159,800 | 1,967 |
| 2018-12-12 | 1,837 | 1,896 | 1,786 | 1,865 | 113,400 | 1,865 |
| 2018-12-11 | 1,903 | 1,967 | 1,806 | 1,817 | 164,400 | 1,817 |
| 2018-12-10 | 1,887 | 1,916 | 1,841 | 1,868 | 125,300 | 1,868 |
| 2018-12-07 | 2,028 | 2,032 | 1,922 | 1,927 | 130,000 | 1,927 |
| 2018-12-06 | 1,957 | 1,998 | 1,899 | 1,980 | 189,700 | 1,980 |
| 2018-12-05 | 2,000 | 2,038 | 1,931 | 1,946 | 302,500 | 1,946 |
| 2018-12-04 | 2,126 | 2,160 | 2,025 | 2,053 | 199,300 | 2,053 |
| 2018-12-03 | 2,142 | 2,190 | 2,110 | 2,133 | 150,200 | 2,133 |
| 2018-11-30 | 2,277 | 2,325 | 2,118 | 2,120 | 595,200 | 2,120 |
| 2018-11-29 | 2,349 | 2,450 | 2,253 | 2,265 | 523,000 | 2,265 |
| 2018-11-28 | 2,352 | 2,420 | 2,305 | 2,350 | 309,700 | 2,350 |
| 2018-11-27 | 2,261 | 2,383 | 2,166 | 2,375 | 508,900 | 2,375 |
| 2018-11-26 | 2,294 | 2,384 | 2,210 | 2,258 | 698,600 | 2,258 |
| 2018-11-22 | 2,133 | 2,337 | 2,094 | 2,294 | 1,554,300 | 2,294 |
| 2018-11-21 | 2,121 | 2,260 | 2,079 | 2,116 | 720,900 | 2,116 |
| 2018-11-20 | 2,279 | 2,321 | 2,183 | 2,200 | 531,600 | 2,200 |
| 2018-11-19 | 2,249 | 2,399 | 2,177 | 2,329 | 1,994,600 | 2,329 |
| 2018-11-16 | 2,344 | 2,460 | 2,122 | 2,150 | 1,731,500 | 2,150 |
| 2018-11-15 | 2,678 | 2,699 | 2,203 | 2,380 | 3,487,800 | 2,380 |
| 2018-11-14 | 2,935 | 3,110 | 2,587 | 2,700 | 2,918,600 | 2,700 |
| 2018-11-13 | 2,608 | 2,608 | 2,608 | 2,608 | 19,900 | 2,608 |
| 2018-11-12 | 2,108 | 2,108 | 2,108 | 2,108 | 18,300 | 2,108 |
| 2018-11-09 | 1,730 | 1,830 | 1,501 | 1,708 | 154,000 | 1,708 |
| 2018-11-08 | 1,760 | 1,776 | 1,702 | 1,730 | 58,800 | 1,730 |
| 2018-11-07 | 1,695 | 1,739 | 1,664 | 1,736 | 45,500 | 1,736 |
| 2018-11-06 | 1,693 | 1,735 | 1,668 | 1,695 | 48,400 | 1,695 |
| 2018-11-05 | 1,627 | 1,700 | 1,590 | 1,664 | 50,600 | 1,664 |
| 2018-11-02 | 1,584 | 1,646 | 1,584 | 1,618 | 27,100 | 1,618 |
| 2018-11-01 | 1,579 | 1,627 | 1,578 | 1,594 | 23,800 | 1,594 |
| 2018-10-31 | 1,608 | 1,614 | 1,570 | 1,607 | 34,100 | 1,607 |
| 2018-10-30 | 1,495 | 1,590 | 1,362 | 1,574 | 58,900 | 1,574 |
| 2018-10-29 | 1,510 | 1,585 | 1,490 | 1,529 | 51,100 | 1,529 |
| 2018-10-26 | 1,590 | 1,624 | 1,490 | 1,514 | 84,500 | 1,514 |
| 2018-10-25 | 1,520 | 1,608 | 1,520 | 1,590 | 61,000 | 1,590 |
| 2018-10-24 | 1,601 | 1,622 | 1,560 | 1,589 | 35,400 | 1,589 |
| 2018-10-23 | 1,635 | 1,638 | 1,582 | 1,588 | 59,800 | 1,588 |
| 2018-10-22 | 1,668 | 1,674 | 1,645 | 1,649 | 35,100 | 1,649 |
| 2018-10-19 | 1,654 | 1,682 | 1,640 | 1,672 | 38,200 | 1,672 |
| 2018-10-18 | 1,696 | 1,734 | 1,661 | 1,678 | 60,900 | 1,678 |
| 2018-10-17 | 1,740 | 1,780 | 1,707 | 1,710 | 112,900 | 1,710 |
| 2018-10-16 | 1,629 | 1,719 | 1,605 | 1,702 | 65,600 | 1,702 |
| 2018-10-15 | 1,621 | 1,648 | 1,594 | 1,595 | 40,600 | 1,595 |
| 2018-10-12 | 1,560 | 1,635 | 1,551 | 1,620 | 55,200 | 1,620 |
| 2018-10-11 | 1,500 | 1,592 | 1,500 | 1,560 | 263,000 | 1,560 |
| 2018-10-10 | 1,654 | 1,701 | 1,635 | 1,677 | 75,900 | 1,677 |
| 2018-10-09 | 1,799 | 1,799 | 1,675 | 1,680 | 145,300 | 1,680 |
| 2018-10-05 | 1,822 | 1,899 | 1,777 | 1,800 | 114,900 | 1,800 |
| 2018-10-04 | 1,801 | 1,870 | 1,728 | 1,862 | 158,500 | 1,862 |
| 2018-10-03 | 1,860 | 1,864 | 1,782 | 1,800 | 125,900 | 1,800 |
| 2018-10-02 | 2,007 | 2,024 | 1,830 | 1,855 | 272,800 | 1,855 |
| 2018-10-01 | 1,966 | 2,019 | 1,948 | 1,997 | 113,300 | 1,997 |
| 2018-09-28 | 1,973 | 2,012 | 1,889 | 1,956 | 150,100 | 1,956 |
| 2018-09-27 | 1,818 | 2,035 | 1,796 | 1,934 | 393,000 | 1,934 |
| 2018-09-26 | 1,887 | 1,894 | 1,807 | 1,807 | 97,600 | 1,807 |
| 2018-09-25 | 1,861 | 1,861 | 1,803 | 1,854 | 116,900 | 1,854 |
| 2018-09-21 | 1,780 | 1,897 | 1,767 | 1,887 | 182,500 | 1,887 |
| 2018-09-20 | 1,813 | 1,813 | 1,755 | 1,761 | 78,400 | 1,761 |
| 2018-09-19 | 1,734 | 1,817 | 1,734 | 1,777 | 130,700 | 1,777 |
| 2018-09-18 | 1,691 | 1,758 | 1,686 | 1,710 | 158,300 | 1,710 |
| 2018-09-14 | 1,663 | 1,706 | 1,620 | 1,678 | 120,000 | 1,678 |
| 2018-09-13 | 1,554 | 1,640 | 1,554 | 1,639 | 70,600 | 1,639 |
| 2018-09-12 | 1,594 | 1,595 | 1,540 | 1,545 | 48,800 | 1,545 |
| 2018-09-11 | 1,660 | 1,664 | 1,586 | 1,593 | 73,900 | 1,593 |
| 2018-09-10 | 1,615 | 1,651 | 1,601 | 1,643 | 54,100 | 1,643 |
| 2018-09-07 | 1,582 | 1,630 | 1,505 | 1,622 | 158,200 | 1,622 |
| 2018-09-06 | 1,641 | 1,643 | 1,586 | 1,590 | 129,000 | 1,590 |
| 2018-09-05 | 1,702 | 1,728 | 1,647 | 1,654 | 135,400 | 1,654 |
| 2018-09-04 | 1,785 | 1,785 | 1,683 | 1,700 | 174,500 | 1,700 |
| 2018-09-03 | 1,819 | 1,835 | 1,757 | 1,780 | 102,600 | 1,780 |
| 2018-08-31 | 1,770 | 1,854 | 1,751 | 1,817 | 131,100 | 1,817 |
| 2018-08-30 | 1,781 | 1,820 | 1,767 | 1,798 | 102,200 | 1,798 |
| 2018-08-29 | 1,770 | 1,806 | 1,751 | 1,757 | 124,000 | 1,757 |
| 2018-08-28 | 1,825 | 1,942 | 1,780 | 1,781 | 301,200 | 1,781 |
| 2018-08-27 | 1,764 | 1,846 | 1,760 | 1,809 | 137,000 | 1,809 |
| 2018-08-24 | 1,800 | 1,846 | 1,760 | 1,765 | 243,400 | 1,765 |
| 2018-08-23 | 1,690 | 1,815 | 1,676 | 1,790 | 243,600 | 1,790 |
| 2018-08-22 | 1,632 | 1,738 | 1,609 | 1,703 | 167,500 | 1,703 |
| 2018-08-21 | 1,680 | 1,687 | 1,622 | 1,632 | 89,500 | 1,632 |
| 2018-08-20 | 1,640 | 1,750 | 1,632 | 1,660 | 188,200 | 1,660 |
| 2018-08-17 | 1,819 | 1,858 | 1,676 | 1,678 | 428,300 | 1,678 |
| 2018-08-16 | 1,858 | 1,968 | 1,760 | 1,846 | 739,000 | 1,846 |
| 2018-08-15 | 1,762 | 1,958 | 1,750 | 1,917 | 2,259,300 | 1,917 |
| 2018-08-14 | 1,597 | 1,598 | 1,533 | 1,562 | 65,200 | 1,562 |
| 2018-08-13 | 1,595 | 1,600 | 1,476 | 1,599 | 153,400 | 1,599 |
| 2018-08-10 | 1,710 | 1,719 | 1,621 | 1,633 | 160,300 | 1,633 |
| 2018-08-09 | 1,750 | 1,797 | 1,717 | 1,750 | 252,500 | 1,750 |
| 2018-08-08 | 1,726 | 1,758 | 1,670 | 1,717 | 245,700 | 1,717 |
| 2018-08-07 | 1,597 | 1,777 | 1,570 | 1,660 | 413,300 | 1,660 |
| 2018-08-06 | 1,640 | 1,640 | 1,567 | 1,588 | 61,400 | 1,588 |
| 2018-08-03 | 1,640 | 1,644 | 1,556 | 1,617 | 134,400 | 1,617 |
| 2018-08-02 | 1,725 | 1,748 | 1,644 | 1,650 | 157,000 | 1,650 |
| 2018-08-01 | 1,730 | 1,802 | 1,672 | 1,763 | 345,600 | 1,763 |
| 2018-07-31 | 1,720 | 1,738 | 1,670 | 1,707 | 166,300 | 1,707 |
| 2018-07-30 | 1,880 | 1,884 | 1,726 | 1,740 | 337,200 | 1,740 |
| 2018-07-27 | 1,877 | 1,955 | 1,850 | 1,889 | 939,400 | 1,889 |
| 2018-07-26 | 1,997 | 2,049 | 1,857 | 1,877 | 1,249,000 | 1,877 |
| 2018-07-25 | 2,299 | 2,465 | 2,050 | 2,065 | 4,719,600 | 2,065 |
| 2018-07-24 | 2,000 | 2,199 | 1,970 | 2,199 | 2,902,200 | 2,199 |
分割・併合履歴 ： なし
