4442 バルテス・ホールディングス(株) 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	2,138	2,151	2,097	2,135	31,200	711.67
2020-12-29	2,097	2,175	2,097	2,142	58,200	714
2020-12-28	2,098	2,193	2,070	2,075	107,400	691.67
2020-12-25	2,090	2,120	2,030	2,057	70,700	685.67
2020-12-24	2,108	2,130	2,074	2,090	48,600	696.67
2020-12-23	2,078	2,116	2,060	2,112	53,300	704
2020-12-22	2,172	2,172	2,020	2,049	160,300	683
2020-12-21	2,180	2,213	2,153	2,172	68,200	724
2020-12-18	2,190	2,190	2,125	2,125	51,100	708.33
2020-12-17	2,101	2,174	2,101	2,150	76,100	716.67
2020-12-16	2,140	2,187	2,114	2,119	76,900	706.33
2020-12-15	2,197	2,240	2,128	2,135	171,500	711.67
2020-12-14	2,226	2,279	2,104	2,235	509,000	745
2020-12-11	2,510	2,612	2,503	2,588	49,500	862.67
2020-12-10	2,498	2,586	2,460	2,460	64,100	820
2020-12-09	2,602	2,616	2,533	2,542	39,900	847.33
2020-12-08	2,521	2,699	2,521	2,622	48,400	874
2020-12-07	2,707	2,707	2,563	2,579	61,800	859.67
2020-12-04	2,676	2,753	2,595	2,657	70,300	885.67
2020-12-03	2,786	2,802	2,685	2,723	88,200	907.67
2020-12-02	2,920	2,920	2,830	2,830	64,700	943.33
2020-12-01	2,887	2,956	2,825	2,840	76,400	946.67
2020-11-30	2,979	3,035	2,881	2,887	109,400	962.33
2020-11-27	2,800	2,925	2,790	2,886	140,000	962
2020-11-26	2,644	2,795	2,642	2,777	74,500	925.67
2020-11-25	2,740	2,750	2,602	2,644	64,400	881.33
2020-11-24	2,655	2,750	2,609	2,701	88,500	900.33
2020-11-20	2,478	2,654	2,459	2,649	98,000	883
2020-11-19	2,538	2,560	2,441	2,446	82,600	815.33
2020-11-18	2,483	2,571	2,473	2,505	63,800	835
2020-11-17	2,561	2,572	2,407	2,437	116,200	812.33
2020-11-16	2,668	2,668	2,555	2,571	63,400	857
2020-11-13	2,658	2,703	2,590	2,618	96,400	872.67
2020-11-12	2,749	2,809	2,690	2,708	141,400	902.67
2020-11-11	2,601	2,753	2,600	2,690	66,400	896.67
2020-11-10	2,862	2,862	2,646	2,680	135,900	893.33
2020-11-09	2,753	2,950	2,748	2,901	124,200	967
2020-11-06	2,858	2,873	2,715	2,722	87,400	907.33
2020-11-05	2,825	2,855	2,750	2,842	96,700	947.33
2020-11-04	2,663	2,784	2,636	2,743	121,000	914.33
2020-11-02	2,673	2,769	2,564	2,582	90,600	860.67
2020-10-30	2,775	2,894	2,643	2,700	161,600	900
2020-10-29	2,750	2,834	2,738	2,780	76,400	926.67
2020-10-28	2,705	2,838	2,705	2,777	73,400	925.67
2020-10-27	2,541	2,829	2,541	2,736	140,600	912
2020-10-26	2,935	2,941	2,682	2,691	134,300	897
2020-10-23	3,020	3,040	2,741	2,886	288,700	962
2020-10-22	3,340	3,390	3,040	3,075	223,800	1,025
2020-10-21	3,095	3,345	3,025	3,250	253,000	1,083.33
2020-10-20	3,020	3,200	2,929	3,050	127,300	1,016.67
2020-10-19	2,947	3,140	2,780	3,090	242,700	1,030
2020-10-16	3,080	3,140	2,975	3,010	198,100	1,003.33
2020-10-15	3,245	3,265	3,040	3,090	188,300	1,030
2020-10-14	3,185	3,305	3,150	3,240	127,200	1,080
2020-10-13	3,300	3,340	3,135	3,150	200,600	1,050
2020-10-12	3,165	3,365	3,160	3,270	372,400	1,090
2020-10-09	2,910	3,225	2,902	3,150	560,100	1,050
2020-10-08	2,863	2,913	2,767	2,824	224,600	941.33
2020-10-07	2,718	2,875	2,675	2,830	244,800	943.33
2020-10-06	2,619	2,735	2,603	2,709	185,800	903
2020-10-05	2,550	2,604	2,495	2,569	131,800	856.33
2020-10-02	2,620	2,643	2,427	2,451	212,200	817
2020-09-30	2,658	2,674	2,542	2,604	141,200	868
2020-09-29	2,539	2,678	2,534	2,642	223,200	880.67
2020-09-28	2,660	2,689	2,471	2,504	254,800	834.67
2020-09-25	2,450	2,644	2,438	2,593	309,300	864.33
2020-09-24	2,414	2,545	2,350	2,418	238,400	806
2020-09-23	2,410	2,599	2,400	2,464	249,500	821.33
2020-09-18	2,323	2,395	2,310	2,382	152,700	794
2020-09-17	2,308	2,375	2,276	2,347	160,000	782.33
2020-09-16	2,262	2,348	2,253	2,280	103,700	760
2020-09-15	2,137	2,298	2,098	2,282	159,800	760.67
2020-09-14	2,143	2,149	2,083	2,095	60,700	698.33
2020-09-11	2,193	2,193	2,062	2,112	146,900	704
2020-09-10	2,190	2,283	2,155	2,165	136,100	721.67
2020-09-09	2,205	2,241	2,173	2,182	69,600	727.33
2020-09-08	2,302	2,333	2,163	2,236	164,200	745.33
2020-09-07	2,260	2,395	2,260	2,342	240,400	780.67
2020-09-04	2,290	2,350	2,187	2,216	216,400	738.67
2020-09-03	2,392	2,430	2,315	2,364	177,200	788
2020-09-02	2,442	2,471	2,302	2,346	419,900	782
2020-09-01	2,211	2,392	2,150	2,379	441,300	793
2020-08-31	2,133	2,219	2,103	2,200	294,500	733.33
2020-08-28	2,051	2,175	1,883	1,993	369,400	664.33
2020-08-27	2,023	2,145	2,023	2,071	477,500	690.33
2020-08-26	1,905	2,075	1,901	1,985	398,700	661.67
2020-08-25	1,950	1,992	1,806	1,865	316,000	621.67
2020-08-24	1,780	1,883	1,777	1,883	209,600	627.67
2020-08-21	1,690	1,772	1,690	1,771	91,000	590.33
2020-08-20	1,710	1,726	1,676	1,698	52,400	566
2020-08-19	1,759	1,759	1,720	1,726	40,400	575.33
2020-08-18	1,720	1,760	1,710	1,745	65,200	581.67
2020-08-17	1,670	1,735	1,660	1,722	91,600	574
2020-08-14	1,632	1,683	1,631	1,674	87,100	558
2020-08-13	1,790	1,790	1,590	1,649	407,800	549.67
2020-08-12	1,830	1,830	1,705	1,750	131,900	583.33
2020-08-11	1,760	1,806	1,736	1,806	83,400	602
2020-08-07	1,715	1,733	1,684	1,723	32,300	574.33
2020-08-06	1,708	1,746	1,706	1,746	34,400	582
2020-08-05	1,700	1,712	1,680	1,707	21,700	569
2020-08-04	1,676	1,716	1,667	1,703	47,500	567.67
2020-08-03	1,626	1,664	1,608	1,633	46,500	544.33
2020-07-31	1,664	1,673	1,559	1,586	100,700	528.67
2020-07-30	1,734	1,742	1,667	1,673	72,700	557.67
2020-07-29	1,786	1,791	1,709	1,722	62,500	574
2020-07-28	1,826	1,850	1,802	1,803	28,800	601
2020-07-27	1,784	1,835	1,782	1,818	28,600	606
2020-07-22	1,807	1,848	1,796	1,840	42,000	613.33
2020-07-21	1,730	1,840	1,730	1,840	98,300	613.33
2020-07-20	1,771	1,798	1,724	1,733	49,500	577.67
2020-07-17	1,680	1,777	1,676	1,773	106,700	591
2020-07-16	1,720	1,735	1,665	1,672	117,600	557.33
2020-07-15	1,761	1,773	1,692	1,743	62,000	581
2020-07-14	1,823	1,827	1,722	1,724	187,200	574.67
2020-07-13	1,982	1,982	1,787	1,877	212,900	625.67
2020-07-10	1,865	2,028	1,865	1,902	254,100	634
2020-07-09	1,913	1,974	1,838	1,838	186,100	612.67
2020-07-08	1,800	1,869	1,752	1,847	85,600	615.67
2020-07-07	1,730	1,800	1,699	1,786	76,400	595.33
2020-07-06	1,690	1,739	1,651	1,721	38,100	573.67
2020-07-03	1,615	1,693	1,604	1,650	83,000	550
2020-07-02	1,702	1,742	1,620	1,648	71,900	549.33
2020-07-01	1,755	1,798	1,705	1,716	58,300	572
2020-06-30	1,838	1,840	1,683	1,770	60,500	590
2020-06-29	1,852	1,897	1,770	1,800	77,300	600
2020-06-26	1,960	1,960	1,852	1,874	68,400	624.67
2020-06-25	1,961	1,981	1,901	1,924	92,000	641.33
2020-06-24	1,985	2,049	1,959	2,011	56,300	670.33
2020-06-23	2,043	2,062	1,930	1,945	95,200	648.33
2020-06-22	1,935	2,093	1,923	2,019	199,300	673
2020-06-19	1,877	1,922	1,872	1,922	57,300	640.67
2020-06-18	1,909	1,968	1,854	1,877	123,400	625.67
2020-06-17	1,766	1,878	1,766	1,869	64,300	623
2020-06-16	1,743	1,825	1,730	1,781	66,300	593.67
2020-06-15	1,805	1,840	1,641	1,643	92,900	547.67
2020-06-12	1,721	1,810	1,700	1,790	114,200	596.67
2020-06-11	1,880	1,950	1,830	1,841	107,700	613.67
2020-06-10	1,831	1,920	1,812	1,920	63,500	640
2020-06-09	1,845	1,855	1,790	1,840	41,200	613.33
2020-06-08	1,820	1,855	1,820	1,831	65,500	610.33
2020-06-05	1,790	1,799	1,734	1,783	58,800	594.33
2020-06-04	1,883	1,930	1,792	1,803	90,900	601
2020-06-03	1,901	1,904	1,791	1,874	92,600	624.67
2020-06-02	1,900	1,928	1,832	1,850	138,000	616.67
2020-06-01	1,758	1,865	1,753	1,860	136,400	620
2020-05-29	1,684	1,720	1,640	1,697	87,600	565.67
2020-05-28	1,741	1,784	1,640	1,675	102,400	558.33
2020-05-27	1,726	1,780	1,702	1,739	73,100	579.67
2020-05-26	1,850	1,908	1,601	1,727	255,300	575.67
2020-05-25	1,760	1,848	1,740	1,822	141,300	607.33
2020-05-22	1,691	1,768	1,660	1,720	146,100	573.33
2020-05-21	1,698	1,720	1,644	1,671	137,800	557
2020-05-20	1,574	1,682	1,571	1,667	164,300	555.67
2020-05-19	1,566	1,670	1,489	1,540	284,500	513.33
2020-05-18	1,508	1,573	1,473	1,489	410,900	496.33
2020-05-15	1,331	1,331	1,280	1,298	77,300	432.67
2020-05-14	1,310	1,355	1,280	1,301	101,700	433.67
2020-05-13	1,250	1,342	1,246	1,325	76,400	441.67
2020-05-12	1,310	1,318	1,257	1,258	82,700	419.33
2020-05-11	1,340	1,341	1,278	1,308	48,500	436
2020-05-08	1,346	1,380	1,298	1,311	90,300	437
2020-05-07	1,265	1,350	1,263	1,346	68,800	448.67
2020-05-01	1,253	1,295	1,236	1,295	60,100	431.67
2020-04-30	1,296	1,299	1,249	1,257	69,200	419
2020-04-28	1,277	1,280	1,230	1,252	48,700	417.33
2020-04-27	1,200	1,255	1,180	1,221	69,200	407
2020-04-24	1,158	1,239	1,151	1,170	74,900	390
2020-04-23	1,127	1,223	1,127	1,131	64,800	377
2020-04-22	1,121	1,171	1,083	1,110	68,700	370
2020-04-21	1,270	1,280	1,156	1,156	101,300	385.33
2020-04-20	1,328	1,329	1,266	1,271	76,400	423.67
2020-04-17	1,413	1,413	1,212	1,289	170,500	429.67
2020-04-16	1,348	1,434	1,333	1,353	72,500	451
2020-04-15	1,372	1,437	1,330	1,360	155,500	453.33
2020-04-14	1,309	1,362	1,260	1,320	166,400	440
2020-04-13	1,208	1,400	1,150	1,369	414,900	456.33
2020-04-10	1,049	1,130	1,030	1,130	121,800	376.67
2020-04-09	970	986	955	980	28,900	326.67
2020-04-08	930	950	887	931	30,100	310.33
2020-04-07	941	965	895	918	27,900	306
2020-04-06	816	912	807	911	38,600	303.67
2020-04-03	880	895	816	831	39,700	277
2020-04-02	890	910	860	874	25,400	291.33
2020-04-01	940	972	900	905	34,800	301.67
2020-03-31	940	978	935	946	37,100	315.33
2020-03-30	892	950	892	932	45,200	310.67
2020-03-27	934	945	895	907	25,200	302.33
2020-03-26	926	940	890	890	73,500	296.67
2020-03-25	1,057	1,057	958	986	85,500	328.67
2020-03-24	843	916	821	907	56,800	302.33
2020-03-23	795	819	751	798	60,500	266
2020-03-19	948	948	783	784	135,500	261.33
2020-03-18	938	986	900	933	75,100	311
2020-03-17	805	901	805	878	72,100	292.67
2020-03-16	889	946	835	835	103,000	278.33
2020-03-13	840	879	810	829	178,000	276.33
2020-03-12	1,007	1,054	952	960	66,000	320
2020-03-11	1,150	1,165	1,030	1,037	65,400	345.67
2020-03-10	1,069	1,184	992	1,160	98,500	386.67
2020-03-09	1,182	1,194	1,075	1,108	125,800	369.33
2020-03-06	1,330	1,334	1,260	1,261	52,800	420.33
2020-03-05	1,400	1,440	1,342	1,351	63,900	450.33
2020-03-04	1,294	1,385	1,283	1,377	62,800	459
2020-03-03	1,463	1,470	1,327	1,350	71,300	450
2020-03-02	1,297	1,431	1,280	1,373	75,700	457.67
2020-02-28	1,350	1,375	1,275	1,297	128,000	432.33
2020-02-27	1,520	1,521	1,384	1,389	141,900	463
2020-02-26	1,453	1,585	1,416	1,516	115,200	505.33
2020-02-25	1,376	1,498	1,371	1,473	110,500	491
2020-02-21	1,576	1,597	1,525	1,536	58,100	512
2020-02-20	1,630	1,631	1,559	1,576	98,700	525.33
2020-02-19	1,574	1,656	1,570	1,617	86,100	539
2020-02-18	1,612	1,675	1,546	1,607	94,700	535.67
2020-02-17	1,670	1,670	1,588	1,613	119,300	537.67
2020-02-14	1,713	1,731	1,680	1,703	68,000	567.67
2020-02-13	1,732	1,785	1,696	1,767	102,200	589
2020-02-12	1,772	1,798	1,670	1,692	216,200	564
2020-02-10	1,840	1,858	1,735	1,771	284,500	590.33
2020-02-07	1,973	2,018	1,959	2,010	83,100	670
2020-02-06	1,973	1,980	1,940	1,968	42,700	656
2020-02-05	2,022	2,049	1,954	1,973	42,200	657.67
2020-02-04	1,969	2,004	1,919	2,001	51,100	667
2020-02-03	1,849	1,978	1,848	1,956	70,300	652
2020-01-31	1,913	1,964	1,900	1,929	33,600	643
2020-01-30	2,000	2,036	1,868	1,919	88,000	639.67
2020-01-29	2,151	2,160	1,969	1,985	147,300	661.67
2020-01-28	2,017	2,147	2,004	2,134	87,800	711.33
2020-01-27	1,936	2,062	1,933	2,046	102,000	682
2020-01-24	2,041	2,065	1,956	2,019	120,800	673
2020-01-23	2,047	2,115	2,037	2,065	89,400	688.33
2020-01-22	2,125	2,125	2,020	2,028	127,900	676
2020-01-21	2,144	2,195	2,030	2,124	150,600	708
2020-01-20	2,150	2,265	2,104	2,154	219,000	718
2020-01-17	2,120	2,209	2,106	2,148	198,900	716
2020-01-16	2,125	2,141	2,066	2,086	76,800	695.33
2020-01-15	1,987	2,112	1,981	2,084	112,500	694.67
2020-01-14	2,048	2,140	2,002	2,016	132,400	672
2020-01-10	1,990	2,148	1,990	2,081	373,700	693.67
2020-01-09	1,939	1,998	1,930	1,955	145,700	651.67
2020-01-08	1,975	1,980	1,741	1,834	343,500	611.33
2020-01-07	1,950	2,033	1,950	1,978	156,100	659.33
2020-01-06	1,840	1,990	1,827	1,965	193,200	655

分割・併合履歴： [2023-09-28]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31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