4393 (株)バンク・オブ・イノベーションの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,707	2,776	2,675	2,710	60,700	2,710
2020-12-29	2,613	2,720	2,612	2,707	67,500	2,707
2020-12-28	2,624	2,680	2,543	2,601	140,800	2,601
2020-12-25	2,788	2,806	2,658	2,674	93,300	2,674
2020-12-24	2,726	2,809	2,699	2,788	96,900	2,788
2020-12-23	2,790	2,791	2,665	2,749	93,900	2,749
2020-12-22	2,860	2,860	2,730	2,752	173,700	2,752
2020-12-21	3,130	3,150	2,891	2,910	173,100	2,910
2020-12-18	3,175	3,175	2,980	3,075	174,600	3,075
2020-12-17	3,100	3,255	3,025	3,175	200,000	3,175
2020-12-16	2,955	3,175	2,916	3,100	217,600	3,100
2020-12-15	2,910	2,968	2,880	2,905	108,300	2,905
2020-12-14	2,965	2,999	2,890	2,932	125,600	2,932
2020-12-11	2,870	3,035	2,860	2,987	291,500	2,987
2020-12-10	3,200	3,255	2,776	2,825	484,900	2,825
2020-12-09	3,175	3,435	3,080	3,260	578,500	3,260
2020-12-08	2,950	3,290	2,836	3,230	579,100	3,230
2020-12-07	2,760	2,935	2,722	2,902	216,500	2,902
2020-12-04	2,713	2,800	2,684	2,757	111,900	2,757
2020-12-03	2,805	2,806	2,655	2,691	145,600	2,691
2020-12-02	2,699	2,866	2,698	2,805	184,200	2,805
2020-12-01	2,603	2,715	2,560	2,710	110,500	2,710
2020-11-30	2,611	2,650	2,562	2,562	71,300	2,562
2020-11-27	2,555	2,639	2,550	2,608	94,400	2,608
2020-11-26	2,640	2,729	2,560	2,575	147,300	2,575
2020-11-25	2,733	2,910	2,666	2,671	311,700	2,671
2020-11-24	2,644	2,732	2,613	2,711	84,500	2,711
2020-11-20	2,562	2,685	2,543	2,605	67,900	2,605
2020-11-19	2,540	2,720	2,540	2,596	122,500	2,596
2020-11-18	2,461	2,610	2,461	2,540	121,300	2,540
2020-11-17	2,572	2,572	2,456	2,491	109,400	2,491
2020-11-16	2,499	2,613	2,476	2,559	137,400	2,559
2020-11-13	2,634	2,661	2,477	2,504	153,000	2,504
2020-11-12	2,715	2,794	2,690	2,700	113,200	2,700
2020-11-11	2,621	2,800	2,609	2,765	155,900	2,765
2020-11-10	2,628	2,706	2,586	2,662	122,700	2,662
2020-11-09	2,661	2,743	2,625	2,653	70,000	2,653
2020-11-06	2,677	2,712	2,629	2,642	73,000	2,642
2020-11-05	2,735	2,823	2,660	2,677	147,400	2,677
2020-11-04	2,689	2,708	2,590	2,659	87,700	2,659
2020-11-02	2,601	2,667	2,561	2,610	120,600	2,610
2020-10-30	2,732	2,746	2,624	2,625	114,200	2,625
2020-10-29	2,736	2,795	2,645	2,758	208,000	2,758
2020-10-28	2,574	2,913	2,532	2,836	463,600	2,836
2020-10-27	2,554	2,670	2,525	2,585	286,900	2,585
2020-10-26	3,000	3,005	2,666	2,673	341,000	2,673
2020-10-23	3,305	3,360	3,005	3,025	547,300	3,025
2020-10-22	3,200	3,830	3,055	3,340	2,006,700	3,340
2020-10-21	3,095	3,225	3,080	3,130	95,900	3,130
2020-10-20	3,160	3,230	3,070	3,095	72,100	3,095
2020-10-19	3,170	3,185	2,986	3,155	138,900	3,155
2020-10-16	3,385	3,385	3,200	3,225	99,800	3,225
2020-10-15	3,450	3,500	3,330	3,370	103,000	3,370
2020-10-14	3,460	3,625	3,380	3,500	221,200	3,500
2020-10-13	3,255	3,640	3,225	3,515	354,500	3,515
2020-10-12	3,260	3,310	3,195	3,240	87,700	3,240
2020-10-09	3,135	3,360	3,020	3,270	250,600	3,270
2020-10-08	3,265	3,265	3,105	3,105	114,200	3,105
2020-10-07	3,200	3,305	3,200	3,250	92,600	3,250
2020-10-06	3,355	3,370	3,200	3,220	128,300	3,220
2020-10-05	3,340	3,470	3,305	3,310	110,300	3,310
2020-10-02	3,655	3,665	3,295	3,330	283,800	3,330
2020-09-30	3,320	3,805	3,265	3,665	643,500	3,665
2020-09-29	3,270	3,370	3,240	3,325	153,500	3,325
2020-09-28	3,440	3,470	3,125	3,225	271,400	3,225
2020-09-25	3,585	3,650	3,355	3,425	370,900	3,425
2020-09-24	3,965	3,975	3,375	3,375	785,600	3,375
2020-09-23	3,840	4,320	3,825	3,935	1,033,100	3,935
2020-09-18	4,550	4,945	3,910	3,910	300,100	3,910
2020-09-17	4,765	4,820	4,590	4,610	197,500	4,610
2020-09-16	4,985	5,070	4,700	4,805	532,200	4,805
2020-09-15	4,675	4,940	4,640	4,940	364,500	4,940
2020-09-14	4,320	4,675	4,305	4,605	381,400	4,605
2020-09-11	4,120	4,400	3,935	4,210	489,000	4,210
2020-09-10	4,460	4,465	4,005	4,050	369,000	4,050
2020-09-09	4,370	4,580	4,135	4,255	497,700	4,255
2020-09-08	5,040	5,080	4,460	4,505	416,700	4,505
2020-09-07	5,230	5,440	4,405	4,925	862,800	4,925
2020-09-04	4,610	5,170	4,540	5,090	1,259,000	5,090
2020-09-03	5,450	5,950	4,725	4,820	2,754,900	4,820
2020-09-02	4,490	5,200	4,475	5,200	2,833,000	5,200
2020-09-01	4,010	4,500	3,935	4,500	2,419,300	4,500
2020-08-31	3,960	4,500	3,605	3,800	4,725,000	3,800
2020-08-28	4,030	4,030	4,030	4,030	5,900	4,030
2020-08-27	4,730	4,730	4,730	4,730	17,200	4,730
2020-08-26	5,430	6,420	5,330	5,730	1,892,600	5,730
2020-08-25	5,250	5,700	4,850	5,630	1,379,500	5,630
2020-08-24	4,435	4,995	4,420	4,995	1,304,800	4,995
2020-08-21	3,945	4,375	3,805	4,295	904,100	4,295
2020-08-20	4,400	4,575	3,805	4,040	1,784,800	4,040
2020-08-19	3,595	4,340	3,595	4,340	1,347,500	4,340
2020-08-18	3,105	3,820	3,055	3,640	850,800	3,640
2020-08-17	3,050	3,160	2,961	3,120	294,400	3,120
2020-08-14	2,690	3,100	2,638	3,075	525,100	3,075
2020-08-13	2,561	2,696	2,477	2,688	281,600	2,688
2020-08-12	2,588	2,714	2,500	2,540	234,100	2,540
2020-08-11	2,414	2,570	2,400	2,557	253,500	2,557
2020-08-07	2,554	2,690	2,340	2,419	677,700	2,419
2020-08-06	2,299	2,326	2,226	2,304	183,400	2,304
2020-08-05	2,110	2,215	2,080	2,200	136,100	2,200
2020-08-04	1,988	2,099	1,979	2,070	104,500	2,070
2020-08-03	1,875	1,990	1,874	1,971	109,000	1,971
2020-07-31	1,912	1,964	1,901	1,905	88,300	1,905
2020-07-30	1,920	1,940	1,889	1,901	51,400	1,901
2020-07-29	1,918	1,945	1,885	1,920	70,100	1,920
2020-07-28	1,975	2,020	1,936	1,950	54,100	1,950
2020-07-27	2,015	2,038	1,970	1,986	79,500	1,986
2020-07-22	1,980	2,090	1,980	2,069	87,100	2,069
2020-07-21	1,960	2,017	1,956	1,992	49,400	1,992
2020-07-20	2,001	2,010	1,939	1,956	58,700	1,956
2020-07-17	1,994	2,015	1,880	2,011	122,200	2,011
2020-07-16	2,108	2,122	1,946	1,981	149,800	1,981
2020-07-15	2,031	2,147	2,011	2,107	180,600	2,107
2020-07-14	1,960	2,065	1,951	2,036	173,400	2,036
2020-07-13	1,935	1,935	1,866	1,920	121,600	1,920
2020-07-10	1,965	2,015	1,885	1,905	83,100	1,905
2020-07-09	1,913	2,050	1,871	1,962	240,200	1,962
2020-07-08	1,844	1,925	1,804	1,913	79,400	1,913
2020-07-07	1,799	1,857	1,759	1,848	92,400	1,848
2020-07-06	1,790	1,817	1,777	1,783	71,100	1,783
2020-07-03	1,710	1,804	1,710	1,799	49,700	1,799
2020-07-02	1,830	1,834	1,705	1,714	114,600	1,714
2020-07-01	1,865	1,891	1,791	1,811	45,000	1,811
2020-06-30	1,850	1,895	1,813	1,861	53,100	1,861
2020-06-29	1,853	1,865	1,778	1,834	81,900	1,834
2020-06-26	1,880	1,974	1,819	1,877	223,500	1,877
2020-06-25	1,818	1,850	1,781	1,805	70,600	1,805
2020-06-24	1,878	1,903	1,836	1,854	58,900	1,854
2020-06-23	1,931	1,966	1,852	1,859	79,700	1,859
2020-06-22	1,845	1,980	1,827	1,926	108,100	1,926
2020-06-19	1,841	1,908	1,812	1,866	73,700	1,866
2020-06-18	1,868	1,874	1,798	1,830	54,600	1,830
2020-06-17	1,815	1,865	1,810	1,862	67,400	1,862
2020-06-16	1,820	1,849	1,792	1,828	93,300	1,828
2020-06-15	1,894	1,897	1,735	1,739	134,700	1,739
2020-06-12	1,748	1,930	1,730	1,916	198,400	1,916
2020-06-11	2,001	2,011	1,904	1,908	147,300	1,908
2020-06-10	2,067	2,092	2,022	2,024	117,200	2,024
2020-06-09	2,210	2,227	2,061	2,092	248,600	2,092
2020-06-08	1,998	2,348	1,992	2,263	519,100	2,263
2020-06-05	1,808	2,107	1,805	1,971	248,900	1,971
2020-06-04	1,922	1,922	1,793	1,845	101,300	1,845
2020-06-03	1,993	1,993	1,904	1,922	82,600	1,922
2020-06-02	1,971	2,007	1,950	1,975	64,100	1,975
2020-06-01	1,999	2,026	1,955	1,970	66,700	1,970
2020-05-29	2,014	2,097	1,979	1,979	135,000	1,979
2020-05-28	1,865	1,978	1,855	1,974	106,200	1,974
2020-05-27	1,871	1,915	1,843	1,875	61,400	1,875
2020-05-26	1,995	1,995	1,888	1,907	60,900	1,907
2020-05-25	1,945	1,980	1,927	1,955	33,800	1,955
2020-05-22	1,961	1,961	1,908	1,928	31,700	1,928
2020-05-21	2,000	2,020	1,921	1,942	60,600	1,942
2020-05-20	1,970	2,015	1,953	2,000	42,800	2,000
2020-05-19	2,091	2,091	1,976	2,000	89,500	2,000
2020-05-18	2,118	2,189	2,030	2,041	92,600	2,041
2020-05-15	2,056	2,100	1,990	2,038	74,400	2,038
2020-05-14	2,119	2,140	2,026	2,034	107,400	2,034
2020-05-13	2,092	2,140	2,051	2,107	93,500	2,107
2020-05-12	2,064	2,174	1,993	2,146	136,300	2,146
2020-05-11	1,955	2,088	1,920	2,079	183,100	2,079
2020-05-08	1,752	1,980	1,740	1,890	278,500	1,890
2020-05-07	1,567	1,760	1,567	1,717	107,200	1,717
2020-05-01	1,598	1,673	1,526	1,589	80,700	1,589
2020-04-30	1,552	1,738	1,509	1,605	202,500	1,605
2020-04-28	1,595	1,629	1,542	1,624	92,400	1,624
2020-04-27	1,490	1,590	1,490	1,574	47,100	1,574
2020-04-24	1,525	1,535	1,475	1,486	31,100	1,486
2020-04-23	1,490	1,543	1,490	1,512	26,700	1,512
2020-04-22	1,480	1,520	1,434	1,478	39,900	1,478
2020-04-21	1,602	1,607	1,481	1,496	68,800	1,496
2020-04-20	1,576	1,643	1,575	1,632	38,400	1,632
2020-04-17	1,675	1,676	1,595	1,613	59,400	1,613
2020-04-16	1,640	1,656	1,592	1,649	52,200	1,649
2020-04-15	1,640	1,695	1,622	1,670	61,800	1,670
2020-04-14	1,560	1,690	1,560	1,616	91,700	1,616
2020-04-13	1,581	1,604	1,535	1,545	60,600	1,545
2020-04-10	1,620	1,630	1,547	1,581	62,300	1,581
2020-04-09	1,660	1,695	1,580	1,620	107,800	1,620
2020-04-08	1,426	1,600	1,372	1,580	106,300	1,580
2020-04-07	1,350	1,482	1,350	1,426	91,000	1,426
2020-04-06	1,264	1,344	1,215	1,323	62,800	1,323
2020-04-03	1,350	1,350	1,236	1,264	63,300	1,264
2020-04-02	1,350	1,373	1,311	1,331	38,400	1,331
2020-04-01	1,335	1,428	1,319	1,350	52,400	1,350
2020-03-31	1,339	1,393	1,309	1,331	38,100	1,331
2020-03-30	1,307	1,375	1,285	1,309	41,400	1,309
2020-03-27	1,401	1,428	1,361	1,367	42,600	1,367
2020-03-26	1,401	1,477	1,343	1,359	51,500	1,359
2020-03-25	1,500	1,500	1,419	1,491	70,500	1,491
2020-03-24	1,262	1,369	1,244	1,354	108,000	1,354
2020-03-23	1,173	1,221	1,129	1,202	64,800	1,202
2020-03-19	1,279	1,318	1,176	1,199	69,400	1,199
2020-03-18	1,316	1,337	1,235	1,235	88,900	1,235
2020-03-17	1,092	1,275	1,092	1,226	142,300	1,226
2020-03-16	1,229	1,341	1,160	1,170	217,100	1,170
2020-03-13	1,310	1,379	1,225	1,229	217,900	1,229
2020-03-12	1,442	1,560	1,416	1,456	104,200	1,456
2020-03-11	1,640	1,660	1,487	1,487	119,400	1,487
2020-03-10	1,431	1,650	1,349	1,618	186,200	1,618
2020-03-09	1,651	1,669	1,432	1,461	207,200	1,461
2020-03-06	1,830	1,845	1,731	1,765	80,700	1,765
2020-03-05	1,878	2,074	1,859	1,859	163,200	1,859
2020-03-04	1,680	1,888	1,619	1,860	95,600	1,860
2020-03-03	1,846	1,859	1,729	1,730	88,400	1,730
2020-03-02	1,649	1,835	1,580	1,781	197,400	1,781
2020-02-28	1,689	1,769	1,553	1,580	203,400	1,580
2020-02-27	1,959	1,997	1,759	1,769	180,000	1,769
2020-02-26	2,029	2,069	1,934	1,982	75,200	1,982
2020-02-25	1,964	2,086	1,957	2,045	68,900	2,045
2020-02-21	1,986	2,068	1,980	2,042	18,800	2,042
2020-02-20	2,058	2,166	2,036	2,036	59,700	2,036
2020-02-19	2,001	2,085	1,974	2,055	70,500	2,055
2020-02-18	1,970	2,039	1,944	1,990	59,000	1,990
2020-02-17	1,977	2,019	1,950	1,974	79,100	1,974
2020-02-14	2,100	2,117	2,044	2,044	41,500	2,044
2020-02-13	2,109	2,188	2,101	2,133	54,000	2,133
2020-02-12	2,074	2,148	2,074	2,137	45,200	2,137
2020-02-10	2,190	2,200	2,059	2,088	97,900	2,088
2020-02-07	2,155	2,264	2,137	2,249	67,700	2,249
2020-02-06	2,219	2,219	2,151	2,155	49,900	2,155
2020-02-05	2,232	2,250	2,187	2,215	49,700	2,215
2020-02-04	2,083	2,215	2,074	2,161	49,700	2,161
2020-02-03	1,990	2,113	1,971	2,083	127,300	2,083
2020-01-31	2,125	2,250	2,120	2,190	79,900	2,190
2020-01-30	2,300	2,335	2,101	2,175	133,200	2,175
2020-01-29	2,269	2,299	2,211	2,219	39,100	2,219
2020-01-28	2,208	2,309	2,208	2,260	50,300	2,260
2020-01-27	2,371	2,371	2,250	2,253	137,400	2,253
2020-01-24	2,453	2,475	2,400	2,415	70,700	2,415
2020-01-23	2,525	2,580	2,472	2,480	69,200	2,480
2020-01-22	2,525	2,579	2,498	2,525	62,600	2,525
2020-01-21	2,459	2,730	2,425	2,505	341,700	2,505
2020-01-20	2,422	2,517	2,420	2,459	64,500	2,459
2020-01-17	2,535	2,544	2,447	2,460	81,000	2,460
2020-01-16	2,510	2,570	2,477	2,547	60,600	2,547
2020-01-15	2,627	2,637	2,520	2,530	93,400	2,530
2020-01-14	2,690	2,690	2,611	2,627	65,500	2,627
2020-01-10	2,650	2,700	2,613	2,650	65,800	2,650
2020-01-09	2,681	2,720	2,608	2,608	76,400	2,608
2020-01-08	2,730	2,780	2,572	2,610	134,000	2,610
2020-01-07	2,622	2,724	2,620	2,680	98,400	2,680
2020-01-06	2,780	2,780	2,629	2,638	150,000	2,638

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 [2020年度]

4393 (株)バンク・オブ・イノベーションの時系列データ [2020年度]