4393 (株)バンク・オブ・イノベーションの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,852	2,950	2,778	2,803	421,600	2,803
2019-12-27	2,710	2,733	2,662	2,702	113,000	2,702
2019-12-26	2,650	2,751	2,642	2,730	389,000	2,730
2019-12-25	2,525	2,564	2,461	2,564	127,200	2,564
2019-12-24	2,545	2,600	2,466	2,499	157,100	2,499
2019-12-23	2,406	2,627	2,406	2,568	290,400	2,568
2019-12-20	2,402	2,435	2,391	2,413	52,000	2,413
2019-12-19	2,390	2,448	2,361	2,435	75,600	2,435
2019-12-18	2,449	2,455	2,380	2,403	82,800	2,403
2019-12-17	2,465	2,484	2,411	2,434	82,500	2,434
2019-12-16	2,428	2,469	2,395	2,448	127,700	2,448
2019-12-13	2,422	2,509	2,358	2,438	234,000	2,438
2019-12-12	2,614	2,780	2,325	2,416	802,200	2,416
2019-12-11	2,705	2,731	2,589	2,601	105,100	2,601
2019-12-10	2,764	2,764	2,684	2,701	85,100	2,701
2019-12-09	2,850	2,855	2,734	2,752	159,600	2,752
2019-12-06	2,750	2,910	2,726	2,896	84,300	2,896
2019-12-05	2,928	2,929	2,770	2,780	144,800	2,780
2019-12-04	2,945	2,970	2,881	2,906	81,200	2,906
2019-12-03	2,975	3,035	2,952	2,981	62,300	2,981
2019-12-02	2,950	3,035	2,916	3,005	84,800	3,005
2019-11-29	3,035	3,120	2,961	2,975	158,500	2,975
2019-11-28	3,045	3,145	3,035	3,055	168,400	3,055
2019-11-27	3,055	3,200	3,005	3,115	478,200	3,115
2019-11-26	3,015	3,105	2,896	2,927	532,800	2,927
2019-11-25	2,909	3,075	2,877	3,045	640,100	3,045
2019-11-22	2,706	2,876	2,680	2,859	198,800	2,859
2019-11-21	2,708	2,820	2,633	2,726	244,100	2,726
2019-11-20	2,491	2,756	2,479	2,740	381,400	2,740
2019-11-19	2,500	2,525	2,444	2,499	57,200	2,499
2019-11-18	2,502	2,568	2,440	2,460	82,100	2,460
2019-11-15	2,363	2,550	2,348	2,537	140,200	2,537
2019-11-14	2,513	2,513	2,280	2,338	167,800	2,338
2019-11-13	2,578	2,597	2,364	2,440	199,100	2,440
2019-11-12	2,636	2,659	2,568	2,615	83,500	2,615
2019-11-11	2,633	2,718	2,603	2,672	104,700	2,672
2019-11-08	2,675	2,683	2,572	2,595	98,700	2,595
2019-11-07	2,743	2,794	2,662	2,702	61,200	2,702
2019-11-06	2,700	2,792	2,685	2,785	55,500	2,785
2019-11-05	2,801	2,819	2,712	2,724	34,100	2,724
2019-11-01	2,789	2,822	2,721	2,777	33,700	2,777
2019-10-31	2,716	2,804	2,653	2,789	113,400	2,789
2019-10-30	2,832	2,863	2,682	2,722	127,000	2,722
2019-10-29	2,896	2,909	2,821	2,830	55,500	2,830
2019-10-28	2,908	2,941	2,856	2,896	88,100	2,896
2019-10-25	2,872	2,905	2,865	2,891	38,700	2,891
2019-10-24	2,870	2,920	2,853	2,899	48,400	2,899
2019-10-23	2,920	2,924	2,873	2,891	42,000	2,891
2019-10-21	2,991	3,005	2,889	2,905	93,500	2,905
2019-10-18	2,957	3,060	2,937	2,999	103,200	2,999
2019-10-17	2,986	3,075	2,910	2,951	110,400	2,951
2019-10-16	2,880	3,045	2,841	2,998	192,400	2,998
2019-10-15	2,895	2,924	2,735	2,864	170,200	2,864
2019-10-11	3,040	3,055	2,910	2,925	227,300	2,925
2019-10-10	3,070	3,160	3,035	3,050	138,500	3,050
2019-10-09	3,105	3,180	3,075	3,075	139,000	3,075
2019-10-08	3,145	3,215	3,100	3,150	184,500	3,150
2019-10-07	3,125	3,145	3,050	3,115	139,600	3,115
2019-10-04	3,150	3,185	3,050	3,060	164,300	3,060
2019-10-03	3,070	3,280	3,030	3,105	420,800	3,105
2019-10-02	2,980	3,225	2,916	3,090	330,700	3,090
2019-10-01	3,085	3,180	2,960	2,990	294,300	2,990
2019-09-30	3,135	3,200	3,030	3,100	306,500	3,100
2019-09-27	3,015	3,235	2,957	3,225	690,700	3,225
2019-09-26	3,030	3,140	2,912	2,946	373,900	2,946
2019-09-25	3,100	3,195	3,005	3,010	242,400	3,010
2019-09-24	3,305	3,350	3,145	3,145	394,800	3,145
2019-09-20	3,220	3,370	3,145	3,350	538,300	3,350
2019-09-19	3,300	3,355	3,090	3,190	437,100	3,190
2019-09-18	3,210	3,380	3,180	3,250	446,900	3,250
2019-09-17	3,455	3,635	3,175	3,270	1,117,800	3,270
2019-09-13	3,325	3,670	3,250	3,500	2,027,600	3,500
2019-09-12	3,320	3,395	3,155	3,185	719,500	3,185
2019-09-11	3,080	3,485	2,971	3,360	1,848,200	3,360
2019-09-10	3,200	3,425	3,030	3,110	2,101,000	3,110
2019-09-09	2,726	3,145	2,718	3,145	2,553,800	3,145
2019-09-06	2,586	2,770	2,568	2,642	919,700	2,642
2019-09-05	2,555	2,633	2,487	2,562	522,900	2,562
2019-09-04	2,782	2,782	2,537	2,555	667,900	2,555
2019-09-03	2,850	2,881	2,732	2,732	958,700	2,732
2019-09-02	2,720	2,832	2,700	2,784	950,400	2,784
2019-08-30	2,850	2,911	2,675	2,693	1,865,700	2,693
2019-08-29	2,590	2,900	2,555	2,900	2,654,100	2,900
2019-08-28	2,340	2,637	2,328	2,541	3,020,600	2,541
2019-08-27	2,231	2,383	2,170	2,309	1,304,800	2,309
2019-08-26	2,140	2,237	2,102	2,170	484,900	2,170
2019-08-23	2,227	2,280	2,122	2,142	770,100	2,142
2019-08-22	2,263	2,444	2,180	2,220	1,950,100	2,220
2019-08-21	1,995	2,350	1,985	2,350	2,137,900	2,350
2019-08-20	1,946	2,000	1,905	1,950	862,800	1,950
2019-08-19	2,081	2,166	1,902	1,906	1,384,300	1,906
2019-08-16	2,156	2,249	2,015	2,031	1,463,300	2,031
2019-08-15	2,150	2,440	2,100	2,205	3,049,000	2,205
2019-08-14	2,790	2,795	2,300	2,300	2,805,000	2,300
2019-08-13	3,000	3,350	2,922	3,000	1,980,300	3,000
2019-08-09	2,499	2,873	2,452	2,850	1,663,300	2,850
2019-08-08	2,499	2,509	2,378	2,416	352,700	2,416
2019-08-07	2,387	2,543	2,312	2,474	975,100	2,474
2019-08-06	2,321	2,493	2,251	2,337	959,600	2,337
2019-08-05	2,144	2,500	2,061	2,421	1,416,800	2,421
2019-08-02	1,798	2,160	1,797	2,122	761,800	2,122
2019-08-01	1,696	1,841	1,670	1,817	188,500	1,817
2019-07-31	1,636	1,712	1,625	1,689	97,300	1,689
2019-07-30	1,641	1,662	1,605	1,647	126,500	1,647
2019-07-29	1,723	1,796	1,675	1,680	264,000	1,680
2019-07-26	1,800	1,869	1,774	1,868	110,000	1,868
2019-07-25	1,815	1,830	1,774	1,794	79,100	1,794
2019-07-24	1,778	1,825	1,762	1,812	100,200	1,812
2019-07-23	1,767	1,797	1,751	1,751	34,900	1,751
2019-07-22	1,696	1,825	1,688	1,780	104,900	1,780
2019-07-19	1,687	1,742	1,682	1,713	39,900	1,713
2019-07-18	1,713	1,726	1,680	1,682	51,100	1,682
2019-07-17	1,763	1,829	1,728	1,734	62,800	1,734
2019-07-16	1,775	1,859	1,767	1,782	106,300	1,782
2019-07-12	1,770	1,790	1,726	1,779	70,800	1,779
2019-07-11	1,782	1,794	1,754	1,770	41,000	1,770
2019-07-10	1,735	1,799	1,712	1,774	64,300	1,774
2019-07-09	1,703	1,798	1,685	1,738	81,900	1,738
2019-07-08	1,790	1,805	1,727	1,730	77,600	1,730
2019-07-05	1,686	1,808	1,671	1,806	149,500	1,806
2019-07-04	1,669	1,720	1,639	1,708	56,200	1,708
2019-07-03	1,688	1,730	1,655	1,669	77,000	1,669
2019-07-02	1,645	1,725	1,636	1,689	109,500	1,689
2019-07-01	1,599	1,662	1,577	1,649	105,400	1,649
2019-06-28	1,551	1,589	1,548	1,572	55,100	1,572
2019-06-27	1,523	1,559	1,504	1,550	31,100	1,550
2019-06-26	1,480	1,535	1,475	1,523	26,100	1,523
2019-06-25	1,491	1,526	1,490	1,498	15,900	1,498
2019-06-24	1,508	1,512	1,491	1,500	26,100	1,500
2019-06-21	1,550	1,558	1,509	1,518	34,300	1,518
2019-06-20	1,510	1,574	1,510	1,560	50,100	1,560
2019-06-19	1,526	1,545	1,499	1,512	39,300	1,512
2019-06-18	1,512	1,556	1,490	1,515	61,200	1,515
2019-06-17	1,548	1,548	1,484	1,500	51,100	1,500
2019-06-14	1,580	1,602	1,530	1,548	126,100	1,548
2019-06-13	1,456	1,568	1,456	1,565	149,000	1,565
2019-06-12	1,476	1,488	1,441	1,447	26,300	1,447
2019-06-11	1,447	1,497	1,432	1,488	39,400	1,488
2019-06-10	1,450	1,466	1,437	1,447	31,500	1,447
2019-06-07	1,388	1,432	1,378	1,430	44,000	1,430
2019-06-06	1,391	1,426	1,370	1,384	33,000	1,384
2019-06-05	1,394	1,405	1,369	1,404	44,300	1,404
2019-06-04	1,322	1,377	1,307	1,375	60,300	1,375
2019-06-03	1,392	1,400	1,310	1,314	119,200	1,314
2019-05-31	1,409	1,436	1,395	1,413	55,100	1,413
2019-05-30	1,452	1,452	1,411	1,414	59,000	1,414
2019-05-29	1,452	1,489	1,446	1,462	35,400	1,462
2019-05-28	1,439	1,489	1,429	1,477	39,700	1,477
2019-05-27	1,455	1,462	1,430	1,432	18,500	1,432
2019-05-24	1,405	1,462	1,404	1,455	42,500	1,455
2019-05-23	1,463	1,469	1,426	1,429	55,700	1,429
2019-05-22	1,437	1,493	1,433	1,474	75,700	1,474
2019-05-21	1,485	1,505	1,424	1,426	119,400	1,426
2019-05-20	1,563	1,572	1,502	1,510	137,000	1,510
2019-05-17	1,507	1,533	1,496	1,513	49,600	1,513
2019-05-16	1,500	1,511	1,470	1,488	57,800	1,488
2019-05-15	1,481	1,516	1,460	1,510	55,000	1,510
2019-05-14	1,422	1,482	1,390	1,477	134,700	1,477
2019-05-13	1,531	1,543	1,481	1,482	123,000	1,482
2019-05-10	1,531	1,586	1,505	1,531	149,000	1,531
2019-05-09	1,613	1,625	1,545	1,545	190,700	1,545
2019-05-08	1,689	1,700	1,598	1,627	232,800	1,627
2019-05-07	1,825	1,834	1,721	1,723	303,500	1,723
2019-04-26	1,926	1,933	1,873	1,901	107,500	1,901
2019-04-25	1,856	1,938	1,850	1,937	117,900	1,937
2019-04-24	1,851	1,884	1,828	1,858	70,500	1,858
2019-04-23	1,841	1,853	1,814	1,847	42,400	1,847
2019-04-22	1,888	1,888	1,813	1,859	79,900	1,859
2019-04-19	1,875	1,908	1,852	1,881	55,300	1,881
2019-04-18	1,932	1,946	1,857	1,857	111,800	1,857
2019-04-17	1,895	1,923	1,856	1,923	84,500	1,923
2019-04-16	1,874	1,921	1,845	1,889	94,500	1,889
2019-04-15	1,852	1,900	1,831	1,866	63,000	1,866
2019-04-12	1,831	1,851	1,802	1,848	59,800	1,848
2019-04-11	1,868	1,878	1,816	1,820	84,600	1,820
2019-04-10	1,785	1,935	1,751	1,876	195,700	1,876
2019-04-09	1,798	1,839	1,791	1,806	57,600	1,806
2019-04-08	1,825	1,830	1,794	1,807	56,300	1,807
2019-04-05	1,831	1,878	1,810	1,836	62,000	1,836
2019-04-04	1,841	1,857	1,801	1,848	58,600	1,848
2019-04-03	1,855	1,887	1,829	1,841	95,300	1,841
2019-04-02	1,862	1,870	1,791	1,805	84,200	1,805
2019-04-01	1,930	1,938	1,825	1,846	128,600	1,846
2019-03-29	1,834	1,936	1,789	1,910	145,000	1,910
2019-03-28	1,856	1,875	1,811	1,827	100,300	1,827
2019-03-27	1,910	1,928	1,836	1,887	139,900	1,887
2019-03-26	1,925	1,972	1,862	1,890	135,700	1,890
2019-03-25	1,897	1,929	1,848	1,891	159,100	1,891
2019-03-22	1,886	2,057	1,868	1,960	271,900	1,960
2019-03-20	1,860	1,928	1,830	1,890	128,800	1,890
2019-03-19	1,922	1,924	1,826	1,895	167,500	1,895
2019-03-18	1,825	1,940	1,734	1,913	500,800	1,913
2019-03-15	1,850	1,899	1,677	1,685	386,000	1,685
2019-03-14	1,718	1,832	1,686	1,820	206,200	1,820
2019-03-13	1,606	1,771	1,606	1,705	159,000	1,705
2019-03-12	1,648	1,657	1,614	1,626	46,900	1,626
2019-03-11	1,606	1,639	1,558	1,630	73,300	1,630
2019-03-08	1,650	1,654	1,585	1,600	101,800	1,600
2019-03-07	1,663	1,736	1,663	1,666	66,800	1,666
2019-03-06	1,665	1,680	1,653	1,680	17,400	1,680
2019-03-05	1,660	1,680	1,648	1,664	31,100	1,664
2019-03-04	1,685	1,700	1,660	1,666	52,400	1,666
2019-03-01	1,650	1,725	1,646	1,691	58,300	1,691
2019-02-28	1,690	1,693	1,635	1,650	36,000	1,650
2019-02-27	1,656	1,693	1,638	1,690	31,400	1,690
2019-02-26	1,683	1,697	1,620	1,656	67,300	1,656
2019-02-25	1,708	1,780	1,686	1,692	64,500	1,692
2019-02-22	1,680	1,725	1,645	1,711	80,200	1,711
2019-02-21	1,638	1,702	1,638	1,661	71,400	1,661
2019-02-20	1,638	1,647	1,617	1,641	37,200	1,641
2019-02-19	1,668	1,668	1,601	1,627	92,300	1,627
2019-02-18	1,730	1,749	1,656	1,664	102,100	1,664
2019-02-15	1,543	1,719	1,536	1,694	180,800	1,694
2019-02-14	1,652	1,663	1,572	1,583	158,200	1,583
2019-02-13	1,748	1,757	1,645	1,652	215,300	1,652
2019-02-12	1,560	1,640	1,556	1,618	167,700	1,618
2019-02-08	1,532	1,559	1,521	1,532	67,600	1,532
2019-02-07	1,587	1,602	1,541	1,572	86,700	1,572
2019-02-06	1,610	1,619	1,585	1,591	45,200	1,591
2019-02-05	1,617	1,634	1,591	1,600	80,500	1,600
2019-02-04	1,675	1,700	1,602	1,618	167,400	1,618
2019-02-01	1,674	1,740	1,646	1,691	38,100	1,691
2019-01-31	1,652	1,700	1,601	1,674	75,100	1,674
2019-01-30	1,700	1,736	1,609	1,623	94,100	1,623
2019-01-29	1,710	1,741	1,685	1,740	50,800	1,740
2019-01-28	1,770	1,770	1,708	1,718	56,500	1,718
2019-01-25	1,756	1,830	1,753	1,771	98,100	1,771
2019-01-24	1,835	1,835	1,762	1,765	63,900	1,765
2019-01-23	1,735	1,810	1,700	1,802	92,900	1,802
2019-01-22	1,701	1,786	1,624	1,741	177,300	1,741
2019-01-21	1,900	1,924	1,703	1,711	217,300	1,711
2019-01-18	1,913	1,949	1,852	1,867	135,600	1,867
2019-01-17	1,910	1,953	1,835	1,873	276,300	1,873
2019-01-16	1,744	1,905	1,698	1,899	323,300	1,899
2019-01-15	1,632	1,740	1,604	1,711	104,300	1,711
2019-01-11	1,585	1,709	1,580	1,661	94,900	1,661
2019-01-10	1,646	1,646	1,575	1,580	47,400	1,580
2019-01-09	1,639	1,681	1,624	1,635	70,000	1,635
2019-01-08	1,682	1,725	1,641	1,649	79,800	1,649
2019-01-07	1,670	1,709	1,630	1,671	113,300	1,671
2019-01-04	1,501	1,625	1,462	1,612	87,900	1,612

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

4393 (株)バンク・オブ・イノベーション の時系列データ [2019年度]

4393 (株)バンク・オブ・イノベーションの時系列データ [2019年度]