4393 (株)バンク・オブ・イノベーションの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,675	1,716	1,649	1,709	30,700	1,709
2021-12-29	1,642	1,713	1,636	1,672	55,100	1,672
2021-12-28	1,669	1,696	1,641	1,660	78,400	1,660
2021-12-27	1,723	1,723	1,646	1,646	63,700	1,646
2021-12-24	1,750	1,779	1,716	1,723	39,500	1,723
2021-12-23	1,769	1,810	1,760	1,776	25,000	1,776
2021-12-22	1,713	1,771	1,710	1,749	51,000	1,749
2021-12-21	1,800	1,800	1,701	1,723	41,100	1,723
2021-12-20	1,810	1,854	1,714	1,727	98,300	1,727
2021-12-17	1,887	1,895	1,798	1,810	53,900	1,810
2021-12-16	1,907	1,949	1,870	1,926	50,800	1,926
2021-12-15	1,822	1,922	1,807	1,905	71,600	1,905
2021-12-14	1,826	1,869	1,791	1,824	56,900	1,824
2021-12-13	1,940	1,946	1,826	1,860	82,900	1,860
2021-12-10	2,058	2,120	1,914	1,920	204,200	1,920
2021-12-09	1,900	2,048	1,890	1,999	118,400	1,999
2021-12-08	1,939	1,985	1,897	1,935	73,800	1,935
2021-12-07	1,823	2,013	1,823	1,924	140,500	1,924
2021-12-06	1,870	1,870	1,780	1,802	65,800	1,802
2021-12-03	1,757	1,900	1,757	1,882	101,400	1,882
2021-12-02	1,893	1,921	1,752	1,762	125,700	1,762
2021-12-01	1,790	1,972	1,714	1,892	342,000	1,892
2021-11-30	1,769	1,794	1,688	1,690	49,800	1,690
2021-11-29	1,689	1,812	1,680	1,718	89,800	1,718
2021-11-26	1,774	1,800	1,661	1,750	81,800	1,750
2021-11-25	1,830	1,880	1,765	1,769	76,400	1,769
2021-11-24	2,009	2,009	1,792	1,812	137,400	1,812
2021-11-22	1,986	2,010	1,897	1,978	89,000	1,978
2021-11-19	2,022	2,078	1,941	2,000	164,900	2,000
2021-11-18	1,906	2,283	1,855	2,071	550,000	2,071
2021-11-17	1,795	1,941	1,730	1,899	220,600	1,899
2021-11-16	2,000	2,008	1,745	1,772	331,400	1,772
2021-11-15	1,824	1,904	1,736	1,904	297,600	1,904
2021-11-12	1,474	1,510	1,459	1,504	40,400	1,504
2021-11-11	1,539	1,539	1,456	1,472	46,200	1,472
2021-11-10	1,511	1,553	1,505	1,541	39,100	1,541
2021-11-09	1,558	1,569	1,483	1,496	45,000	1,496
2021-11-08	1,515	1,554	1,485	1,554	47,600	1,554
2021-11-05	1,561	1,576	1,511	1,527	38,400	1,527
2021-11-04	1,608	1,635	1,553	1,553	43,200	1,553
2021-11-02	1,611	1,673	1,601	1,602	36,400	1,602
2021-11-01	1,599	1,614	1,549	1,608	35,600	1,608
2021-10-29	1,634	1,634	1,565	1,586	48,200	1,586
2021-10-28	1,686	1,686	1,635	1,642	37,200	1,642
2021-10-27	1,723	1,725	1,668	1,668	26,900	1,668
2021-10-26	1,695	1,757	1,682	1,723	39,800	1,723
2021-10-25	1,694	1,694	1,657	1,677	20,300	1,677
2021-10-22	1,674	1,723	1,670	1,694	26,200	1,694
2021-10-21	1,712	1,745	1,687	1,700	35,000	1,700
2021-10-20	1,770	1,790	1,730	1,730	22,900	1,730
2021-10-19	1,772	1,804	1,770	1,770	14,800	1,770
2021-10-18	1,800	1,810	1,767	1,790	37,100	1,790
2021-10-15	1,769	1,845	1,765	1,803	77,300	1,803
2021-10-14	1,704	1,786	1,704	1,729	43,600	1,729
2021-10-13	1,745	1,769	1,703	1,703	44,600	1,703
2021-10-12	1,816	1,831	1,770	1,770	31,000	1,770
2021-10-11	1,789	1,859	1,752	1,845	48,300	1,845
2021-10-08	1,701	1,799	1,701	1,792	47,400	1,792
2021-10-07	1,730	1,812	1,701	1,701	70,800	1,701
2021-10-06	1,679	1,839	1,679	1,763	193,300	1,763
2021-10-05	1,664	1,690	1,603	1,649	62,200	1,649
2021-10-04	1,800	1,800	1,673	1,698	62,400	1,698
2021-10-01	1,755	1,810	1,744	1,760	58,300	1,760
2021-09-30	1,833	1,861	1,759	1,773	68,200	1,773
2021-09-29	1,820	1,886	1,811	1,850	42,400	1,850
2021-09-28	1,915	1,915	1,828	1,837	105,600	1,837
2021-09-27	1,985	2,025	1,886	1,914	73,800	1,914
2021-09-24	1,981	2,038	1,980	1,995	31,100	1,995
2021-09-22	1,984	1,987	1,951	1,954	23,900	1,954
2021-09-21	1,950	2,019	1,950	1,980	42,800	1,980
2021-09-17	1,975	2,051	1,975	2,030	33,900	2,030
2021-09-16	2,035	2,046	1,970	2,004	54,000	2,004
2021-09-15	2,099	2,120	2,034	2,035	63,100	2,035
2021-09-14	2,138	2,144	2,108	2,108	32,200	2,108
2021-09-13	2,152	2,181	2,113	2,138	64,200	2,138
2021-09-10	2,125	2,159	2,094	2,125	63,000	2,125
2021-09-09	2,172	2,191	2,098	2,106	97,800	2,106
2021-09-08	2,204	2,241	2,161	2,170	88,300	2,170
2021-09-07	2,212	2,290	2,186	2,204	120,100	2,204
2021-09-06	2,208	2,249	2,175	2,180	77,100	2,180
2021-09-03	2,180	2,254	2,160	2,201	56,000	2,201
2021-09-02	2,160	2,300	2,126	2,185	136,700	2,185
2021-09-01	2,149	2,180	2,124	2,164	54,000	2,164
2021-08-31	2,121	2,171	2,115	2,136	46,100	2,136
2021-08-30	2,173	2,220	2,120	2,143	128,000	2,143
2021-08-27	2,151	2,175	2,088	2,132	104,800	2,132
2021-08-26	2,190	2,281	2,172	2,175	166,400	2,175
2021-08-25	2,216	2,311	2,172	2,231	223,900	2,231
2021-08-24	2,323	2,383	2,202	2,215	281,100	2,215
2021-08-23	2,159	2,317	2,117	2,299	290,800	2,299
2021-08-20	2,009	2,350	2,003	2,091	578,600	2,091
2021-08-19	1,996	2,028	1,950	1,950	43,400	1,950
2021-08-18	2,004	2,040	1,956	2,001	53,500	2,001
2021-08-17	1,956	2,023	1,952	2,004	56,000	2,004
2021-08-16	1,885	2,056	1,885	1,940	157,700	1,940
2021-08-13	2,041	2,044	1,994	2,015	60,200	2,015
2021-08-12	2,040	2,058	2,009	2,049	32,500	2,049
2021-08-11	2,055	2,108	2,035	2,056	30,600	2,056
2021-08-10	2,013	2,080	1,934	2,055	93,000	2,055
2021-08-06	2,087	2,087	2,010	2,035	57,000	2,035
2021-08-05	2,088	2,165	2,049	2,071	95,000	2,071
2021-08-04	2,319	2,319	2,065	2,112	225,500	2,112
2021-08-03	2,504	2,505	2,334	2,351	102,000	2,351
2021-08-02	2,565	2,565	2,448	2,477	75,300	2,477
2021-07-30	2,701	2,702	2,576	2,580	57,900	2,580
2021-07-29	2,725	2,777	2,682	2,717	19,000	2,717
2021-07-28	2,682	2,798	2,682	2,725	35,200	2,725
2021-07-27	2,720	2,758	2,707	2,732	20,300	2,732
2021-07-26	2,716	2,728	2,685	2,715	16,000	2,715
2021-07-21	2,702	2,770	2,666	2,666	29,400	2,666
2021-07-20	2,688	2,744	2,666	2,686	29,200	2,686
2021-07-19	2,752	2,808	2,711	2,736	31,000	2,736
2021-07-16	2,799	2,890	2,798	2,805	37,900	2,805
2021-07-15	2,858	2,885	2,760	2,822	50,300	2,822
2021-07-14	2,851	2,925	2,789	2,858	65,200	2,858
2021-07-13	2,733	2,851	2,727	2,801	44,200	2,801
2021-07-12	2,725	2,764	2,677	2,756	43,300	2,756
2021-07-09	2,510	2,675	2,510	2,675	50,000	2,675
2021-07-08	2,650	2,653	2,561	2,586	54,200	2,586
2021-07-07	2,677	2,750	2,625	2,660	61,900	2,660
2021-07-06	2,710	2,770	2,680	2,726	58,800	2,726
2021-07-05	2,840	2,872	2,686	2,694	135,800	2,694
2021-07-02	2,980	3,020	2,819	2,860	166,500	2,860
2021-07-01	2,848	3,080	2,846	3,010	168,000	3,010
2021-06-30	2,899	2,927	2,802	2,873	74,700	2,873
2021-06-29	2,870	2,900	2,781	2,823	87,100	2,823
2021-06-28	2,731	2,875	2,708	2,851	157,500	2,851
2021-06-25	2,656	2,681	2,633	2,681	23,800	2,681
2021-06-24	2,599	2,673	2,576	2,656	45,600	2,656
2021-06-23	2,519	2,699	2,519	2,585	118,300	2,585
2021-06-22	2,500	2,558	2,466	2,519	40,600	2,519
2021-06-21	2,520	2,580	2,480	2,489	35,200	2,489
2021-06-18	2,498	2,529	2,437	2,520	40,500	2,520
2021-06-17	2,491	2,541	2,474	2,516	26,000	2,516
2021-06-16	2,523	2,537	2,485	2,500	30,800	2,500
2021-06-15	2,561	2,598	2,536	2,549	22,000	2,549
2021-06-14	2,525	2,581	2,485	2,574	32,200	2,574
2021-06-11	2,500	2,539	2,465	2,525	32,000	2,525
2021-06-10	2,528	2,540	2,500	2,500	29,300	2,500
2021-06-09	2,588	2,588	2,539	2,554	26,300	2,554
2021-06-08	2,530	2,621	2,501	2,577	54,800	2,577
2021-06-07	2,471	2,542	2,470	2,510	38,900	2,510
2021-06-04	2,495	2,522	2,447	2,471	42,800	2,471
2021-06-03	2,477	2,538	2,477	2,512	19,000	2,512
2021-06-02	2,510	2,558	2,473	2,510	22,800	2,510
2021-06-01	2,551	2,561	2,501	2,510	42,400	2,510
2021-05-31	2,535	2,601	2,522	2,551	47,800	2,551
2021-05-28	2,581	2,581	2,442	2,535	101,300	2,535
2021-05-27	2,678	2,680	2,560	2,566	90,800	2,566
2021-05-26	2,626	2,666	2,585	2,631	129,700	2,631
2021-05-25	2,424	2,700	2,424	2,668	203,700	2,668
2021-05-24	2,405	2,473	2,374	2,374	76,800	2,374
2021-05-21	2,314	2,469	2,314	2,455	117,200	2,455
2021-05-20	2,244	2,345	2,244	2,292	75,100	2,292
2021-05-19	2,162	2,350	2,150	2,294	121,700	2,294
2021-05-18	2,046	2,244	2,040	2,212	218,800	2,212
2021-05-17	2,030	2,046	2,030	2,030	88,400	2,030
2021-05-14	2,510	2,575	2,480	2,530	61,800	2,530
2021-05-13	2,515	2,580	2,465	2,486	91,000	2,486
2021-05-12	2,648	2,683	2,541	2,584	89,400	2,584
2021-05-11	2,651	2,720	2,625	2,638	68,700	2,638
2021-05-10	2,705	2,729	2,647	2,687	57,600	2,687
2021-05-07	2,694	2,842	2,681	2,705	139,400	2,705
2021-05-06	2,725	2,775	2,653	2,676	174,500	2,676
2021-04-30	2,890	2,897	2,615	2,775	570,800	2,775
2021-04-28	3,150	3,190	3,000	3,000	155,200	3,000
2021-04-27	3,185	3,280	3,140	3,215	93,500	3,215
2021-04-26	3,100	3,245	3,080	3,215	130,900	3,215
2021-04-23	3,295	3,365	3,115	3,120	235,200	3,120
2021-04-22	3,645	3,690	3,180	3,230	628,100	3,230
2021-04-21	3,400	3,690	3,305	3,640	496,800	3,640
2021-04-20	3,165	3,485	3,145	3,435	464,400	3,435
2021-04-19	3,060	3,220	3,005	3,200	160,400	3,200
2021-04-16	3,035	3,070	2,991	3,060	66,700	3,060
2021-04-15	3,075	3,075	2,920	3,070	167,600	3,070
2021-04-14	3,195	3,205	3,085	3,095	161,500	3,095
2021-04-13	3,275	3,380	3,110	3,170	358,300	3,170
2021-04-12	3,050	3,445	2,996	3,290	857,200	3,290
2021-04-09	3,040	3,080	2,995	3,040	46,400	3,040
2021-04-08	2,994	3,110	2,970	3,080	53,300	3,080
2021-04-07	2,999	3,050	2,982	3,015	38,600	3,015
2021-04-06	3,025	3,040	2,945	2,997	79,000	2,997
2021-04-05	3,110	3,145	2,959	3,065	132,300	3,065
2021-04-02	2,967	3,130	2,963	3,110	155,100	3,110
2021-04-01	2,836	2,964	2,775	2,924	139,900	2,924
2021-03-31	2,724	2,849	2,682	2,797	132,200	2,797
2021-03-30	2,688	2,742	2,659	2,724	149,900	2,724
2021-03-29	2,840	2,878	2,625	2,639	415,200	2,639
2021-03-26	2,979	3,120	2,968	3,080	69,000	3,080
2021-03-25	3,005	3,065	2,875	2,990	100,300	2,990
2021-03-24	3,080	3,185	3,005	3,020	90,000	3,020
2021-03-23	3,250	3,295	3,100	3,135	70,200	3,135
2021-03-22	3,120	3,305	3,050	3,260	95,100	3,260
2021-03-19	3,225	3,255	2,987	3,125	176,500	3,125
2021-03-18	3,400	3,420	3,160	3,245	169,800	3,245
2021-03-17	3,330	3,485	3,300	3,355	164,200	3,355
2021-03-16	3,070	3,390	3,070	3,325	218,800	3,325
2021-03-15	3,120	3,245	3,000	3,070	133,300	3,070
2021-03-12	3,010	3,215	2,908	3,155	226,500	3,155
2021-03-11	2,820	3,045	2,820	2,994	250,700	2,994
2021-03-10	2,664	2,840	2,631	2,822	125,900	2,822
2021-03-09	2,608	2,698	2,575	2,672	55,200	2,672
2021-03-08	2,665	2,729	2,575	2,612	89,800	2,612
2021-03-05	2,619	2,672	2,540	2,615	97,700	2,615
2021-03-04	2,665	2,724	2,600	2,637	79,300	2,637
2021-03-03	2,755	2,874	2,663	2,690	133,600	2,690
2021-03-02	2,711	3,050	2,701	2,768	296,300	2,768
2021-03-01	2,611	2,810	2,569	2,757	131,900	2,757
2021-02-26	2,541	2,624	2,515	2,594	53,000	2,594
2021-02-25	2,550	2,627	2,541	2,603	41,000	2,603
2021-02-24	2,523	2,595	2,489	2,525	57,000	2,525
2021-02-22	2,500	2,547	2,461	2,531	52,500	2,531
2021-02-19	2,565	2,569	2,447	2,465	113,000	2,465
2021-02-18	2,634	2,649	2,581	2,585	63,400	2,585
2021-02-17	2,622	2,652	2,580	2,634	66,000	2,634
2021-02-16	2,639	2,690	2,611	2,625	86,500	2,625
2021-02-15	2,694	2,694	2,570	2,644	121,200	2,644
2021-02-12	2,572	2,591	2,530	2,538	86,700	2,538
2021-02-10	2,605	2,645	2,585	2,592	55,100	2,592
2021-02-09	2,650	2,670	2,560	2,598	96,800	2,598
2021-02-08	2,692	2,692	2,605	2,662	99,500	2,662
2021-02-05	2,701	2,752	2,681	2,693	87,400	2,693
2021-02-04	2,736	2,755	2,681	2,711	102,800	2,711
2021-02-03	2,700	2,771	2,655	2,736	353,500	2,736
2021-02-02	2,997	2,997	2,883	2,922	66,800	2,922
2021-02-01	3,020	3,130	2,906	2,950	137,200	2,950
2021-01-29	2,858	3,095	2,835	2,978	211,300	2,978
2021-01-28	2,781	2,856	2,740	2,845	67,400	2,845
2021-01-27	2,845	2,850	2,810	2,823	35,000	2,823
2021-01-26	2,870	2,870	2,818	2,845	46,100	2,845
2021-01-25	2,795	2,883	2,771	2,869	64,200	2,869
2021-01-22	2,768	2,811	2,725	2,810	51,800	2,810
2021-01-21	2,717	2,761	2,701	2,753	66,500	2,753
2021-01-20	2,819	2,829	2,721	2,730	82,700	2,730
2021-01-19	2,809	2,834	2,777	2,807	51,300	2,807
2021-01-18	2,774	2,837	2,760	2,829	76,400	2,829
2021-01-15	2,804	2,831	2,752	2,795	79,600	2,795
2021-01-14	2,798	2,902	2,788	2,812	115,600	2,812
2021-01-13	2,755	3,000	2,715	2,798	188,400	2,798
2021-01-12	2,768	2,838	2,676	2,795	87,300	2,795
2021-01-08	2,770	2,836	2,755	2,775	87,200	2,775
2021-01-07	2,766	2,800	2,729	2,762	63,500	2,762
2021-01-06	2,801	2,849	2,757	2,777	72,600	2,777
2021-01-05	2,798	2,856	2,735	2,816	110,700	2,816
2021-01-04	2,660	2,858	2,538	2,827	160,200	2,827

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 [2021年度]

4393 (株)バンク・オブ・イノベーションの時系列データ [2021年度]