4442 バルテス・ホールディングス(株) 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	1,370	1,379	1,343	1,360	21,700	453.33
2021-12-29	1,400	1,428	1,384	1,390	18,300	463.33
2021-12-28	1,451	1,467	1,373	1,405	123,700	468.33
2021-12-27	1,465	1,476	1,412	1,436	47,200	478.67
2021-12-24	1,430	1,501	1,430	1,460	51,900	486.67
2021-12-23	1,519	1,521	1,416	1,416	71,700	472
2021-12-22	1,422	1,490	1,420	1,490	84,400	496.67
2021-12-21	1,320	1,414	1,291	1,414	52,400	471.33
2021-12-20	1,299	1,299	1,251	1,290	32,500	430
2021-12-17	1,348	1,348	1,276	1,287	28,000	429
2021-12-16	1,420	1,422	1,353	1,358	22,600	452.67
2021-12-15	1,348	1,433	1,340	1,390	47,100	463.33
2021-12-14	1,328	1,393	1,302	1,365	50,400	455
2021-12-13	1,304	1,333	1,291	1,329	27,500	443
2021-12-10	1,353	1,355	1,311	1,311	26,100	437
2021-12-09	1,340	1,399	1,339	1,374	34,600	458
2021-12-08	1,327	1,353	1,310	1,340	33,500	446.67
2021-12-07	1,231	1,330	1,221	1,327	56,600	442.33
2021-12-06	1,225	1,298	1,162	1,231	54,800	410.33
2021-12-03	1,201	1,225	1,192	1,225	18,800	408.33
2021-12-02	1,255	1,259	1,193	1,201	37,800	400.33
2021-12-01	1,277	1,301	1,246	1,258	20,800	419.33
2021-11-30	1,291	1,313	1,272	1,288	13,500	429.33
2021-11-29	1,272	1,337	1,212	1,285	51,400	428.33
2021-11-26	1,318	1,324	1,287	1,291	29,000	430.33
2021-11-25	1,369	1,376	1,329	1,331	20,600	443.67
2021-11-24	1,384	1,384	1,304	1,375	43,400	458.33
2021-11-22	1,293	1,415	1,286	1,385	83,900	461.67
2021-11-19	1,298	1,298	1,255	1,286	9,200	428.67
2021-11-18	1,283	1,299	1,246	1,298	16,700	432.67
2021-11-17	1,305	1,305	1,271	1,273	13,800	424.33
2021-11-16	1,285	1,317	1,285	1,304	24,800	434.67
2021-11-15	1,220	1,334	1,219	1,300	97,000	433.33
2021-11-12	1,181	1,249	1,180	1,240	34,900	413.33
2021-11-11	1,185	1,206	1,175	1,191	16,100	397
2021-11-10	1,195	1,202	1,180	1,186	21,300	395.33
2021-11-09	1,217	1,240	1,175	1,192	38,500	397.33
2021-11-08	1,270	1,271	1,229	1,229	26,100	409.67
2021-11-05	1,265	1,285	1,259	1,263	8,800	421
2021-11-04	1,273	1,297	1,260	1,260	12,600	420
2021-11-02	1,287	1,287	1,276	1,280	2,000	426.67
2021-11-01	1,261	1,297	1,261	1,277	10,000	425.67
2021-10-29	1,296	1,296	1,263	1,265	5,900	421.67
2021-10-28	1,255	1,297	1,255	1,287	13,400	429
2021-10-27	1,311	1,312	1,262	1,268	12,200	422.67
2021-10-26	1,278	1,312	1,278	1,300	19,000	433.33
2021-10-25	1,237	1,284	1,235	1,266	17,100	422
2021-10-22	1,268	1,288	1,256	1,257	20,100	419
2021-10-21	1,270	1,315	1,266	1,302	18,600	434
2021-10-20	1,320	1,320	1,285	1,290	14,100	430
2021-10-19	1,323	1,337	1,317	1,327	17,900	442.33
2021-10-18	1,322	1,341	1,318	1,328	9,700	442.67
2021-10-15	1,254	1,309	1,252	1,309	19,100	436.33
2021-10-14	1,250	1,285	1,247	1,251	15,900	417
2021-10-13	1,276	1,276	1,243	1,243	23,500	414.33
2021-10-12	1,297	1,298	1,261	1,270	26,400	423.33
2021-10-11	1,340	1,346	1,296	1,312	23,400	437.33
2021-10-08	1,330	1,382	1,329	1,335	16,900	445
2021-10-07	1,304	1,354	1,288	1,330	30,000	443.33
2021-10-06	1,325	1,389	1,295	1,304	36,600	434.67
2021-10-05	1,305	1,366	1,273	1,325	34,400	441.67
2021-10-04	1,373	1,390	1,300	1,335	36,700	445
2021-10-01	1,405	1,405	1,333	1,366	30,500	455.33
2021-09-30	1,396	1,410	1,389	1,410	9,600	470
2021-09-29	1,380	1,415	1,365	1,403	21,500	467.67
2021-09-28	1,445	1,445	1,388	1,410	18,800	470
2021-09-27	1,463	1,470	1,441	1,445	12,000	481.67
2021-09-24	1,405	1,482	1,405	1,463	43,900	487.67
2021-09-22	1,403	1,412	1,356	1,377	31,800	459
2021-09-21	1,397	1,434	1,396	1,418	25,600	472.67
2021-09-17	1,462	1,479	1,426	1,471	15,000	490.33
2021-09-16	1,520	1,520	1,430	1,445	40,200	481.67
2021-09-15	1,500	1,543	1,495	1,522	21,400	507.33
2021-09-14	1,500	1,519	1,488	1,506	20,100	502
2021-09-13	1,462	1,496	1,450	1,495	26,800	498.33
2021-09-10	1,433	1,466	1,415	1,466	28,200	488.67
2021-09-09	1,458	1,458	1,416	1,420	16,600	473.33
2021-09-08	1,460	1,495	1,450	1,451	19,300	483.67
2021-09-07	1,465	1,498	1,439	1,460	32,000	486.67
2021-09-06	1,435	1,455	1,425	1,447	19,100	482.33
2021-09-03	1,399	1,423	1,394	1,421	12,500	473.67
2021-09-02	1,442	1,444	1,395	1,405	17,800	468.33
2021-09-01	1,446	1,450	1,417	1,442	19,100	480.67
2021-08-31	1,410	1,450	1,396	1,445	37,000	481.67
2021-08-30	1,403	1,419	1,394	1,412	14,700	470.67
2021-08-27	1,414	1,414	1,384	1,392	10,300	464
2021-08-26	1,378	1,440	1,378	1,418	20,600	472.67
2021-08-25	1,413	1,424	1,381	1,386	16,500	462
2021-08-24	1,391	1,425	1,391	1,412	22,000	470.67
2021-08-23	1,283	1,367	1,280	1,363	36,400	454.33
2021-08-20	1,328	1,339	1,255	1,287	51,200	429
2021-08-19	1,375	1,404	1,324	1,342	36,500	447.33
2021-08-18	1,391	1,429	1,385	1,386	35,900	462
2021-08-17	1,397	1,434	1,382	1,410	104,100	470
2021-08-16	1,519	1,550	1,502	1,550	43,500	516.67
2021-08-13	1,516	1,547	1,516	1,536	18,200	512
2021-08-12	1,563	1,563	1,534	1,549	15,500	516.33
2021-08-11	1,558	1,568	1,541	1,563	9,400	521
2021-08-10	1,525	1,562	1,513	1,562	21,500	520.67
2021-08-06	1,522	1,540	1,511	1,525	13,800	508.33
2021-08-05	1,520	1,540	1,512	1,522	8,700	507.33
2021-08-04	1,540	1,540	1,506	1,521	12,700	507
2021-08-03	1,521	1,547	1,521	1,536	11,600	512
2021-08-02	1,534	1,534	1,512	1,522	12,300	507.33
2021-07-30	1,570	1,570	1,521	1,530	27,700	510
2021-07-29	1,550	1,574	1,545	1,574	10,800	524.67
2021-07-28	1,584	1,584	1,548	1,548	34,100	516
2021-07-27	1,620	1,625	1,602	1,607	9,100	535.67
2021-07-26	1,620	1,651	1,601	1,617	27,300	539
2021-07-21	1,613	1,637	1,564	1,580	33,200	526.67
2021-07-20	1,589	1,640	1,570	1,609	23,100	536.33
2021-07-19	1,671	1,671	1,621	1,622	28,600	540.67
2021-07-16	1,681	1,706	1,676	1,696	9,600	565.33
2021-07-15	1,753	1,753	1,679	1,680	24,200	560
2021-07-14	1,762	1,774	1,731	1,739	22,200	579.67
2021-07-13	1,767	1,813	1,750	1,762	44,300	587.33
2021-07-12	1,716	1,755	1,710	1,744	30,800	581.33
2021-07-09	1,667	1,693	1,625	1,692	27,200	564
2021-07-08	1,715	1,715	1,667	1,667	27,600	555.67
2021-07-07	1,738	1,779	1,712	1,712	56,500	570.67
2021-07-06	1,641	1,734	1,641	1,719	43,300	573
2021-07-05	1,624	1,688	1,621	1,649	28,800	549.67
2021-07-02	1,581	1,630	1,569	1,629	18,200	543
2021-07-01	1,624	1,624	1,579	1,581	21,100	527
2021-06-30	1,680	1,680	1,627	1,630	15,000	543.33
2021-06-29	1,680	1,689	1,650	1,676	40,000	558.67
2021-06-28	1,598	1,672	1,585	1,654	34,300	551.33
2021-06-25	1,552	1,594	1,552	1,580	17,400	526.67
2021-06-24	1,564	1,582	1,555	1,561	8,600	520.33
2021-06-23	1,578	1,588	1,570	1,578	7,400	526
2021-06-22	1,575	1,591	1,565	1,575	13,000	525
2021-06-21	1,560	1,580	1,538	1,566	20,200	522
2021-06-18	1,659	1,659	1,591	1,595	20,800	531.67
2021-06-17	1,622	1,655	1,608	1,648	22,200	549.33
2021-06-16	1,677	1,677	1,632	1,639	16,900	546.33
2021-06-15	1,651	1,690	1,645	1,672	23,400	557.33
2021-06-14	1,660	1,660	1,604	1,638	23,200	546
2021-06-11	1,636	1,663	1,635	1,636	26,400	545.33
2021-06-10	1,646	1,648	1,615	1,617	18,400	539
2021-06-09	1,611	1,647	1,600	1,638	21,300	546
2021-06-08	1,609	1,609	1,582	1,582	22,000	527.33
2021-06-07	1,538	1,628	1,530	1,612	56,500	537.33
2021-06-04	1,574	1,574	1,510	1,516	33,600	505.33
2021-06-03	1,530	1,562	1,530	1,541	17,100	513.67
2021-06-02	1,557	1,557	1,530	1,532	29,500	510.67
2021-06-01	1,611	1,615	1,575	1,575	23,000	525
2021-05-31	1,598	1,624	1,598	1,620	8,100	540
2021-05-28	1,621	1,623	1,594	1,597	28,000	532.33
2021-05-27	1,649	1,649	1,610	1,617	13,600	539
2021-05-26	1,665	1,668	1,630	1,635	17,400	545
2021-05-25	1,644	1,656	1,630	1,650	19,100	550
2021-05-24	1,714	1,715	1,616	1,628	35,100	542.67
2021-05-21	1,663	1,695	1,663	1,675	23,400	558.33
2021-05-20	1,647	1,661	1,621	1,659	26,700	553
2021-05-19	1,550	1,647	1,542	1,637	55,900	545.67
2021-05-18	1,540	1,578	1,537	1,561	40,200	520.33
2021-05-17	1,544	1,617	1,500	1,535	107,400	511.67
2021-05-14	1,753	1,798	1,730	1,744	37,100	581.33
2021-05-13	1,700	1,758	1,685	1,713	53,700	571
2021-05-12	1,816	1,821	1,734	1,760	33,500	586.67
2021-05-11	1,826	1,835	1,794	1,809	36,000	603
2021-05-10	1,843	1,851	1,827	1,838	15,200	612.67
2021-05-07	1,853	1,867	1,840	1,855	21,200	618.33
2021-05-06	1,875	1,893	1,851	1,853	19,300	617.67
2021-04-30	1,890	1,893	1,834	1,871	30,300	623.67
2021-04-28	1,960	1,960	1,897	1,897	38,000	632.33
2021-04-27	1,980	1,997	1,951	1,951	23,500	650.33
2021-04-26	1,950	1,979	1,933	1,976	19,700	658.67
2021-04-23	1,930	2,000	1,930	1,954	53,100	651.33
2021-04-22	2,011	2,011	1,921	1,949	75,400	649.67
2021-04-21	2,004	2,085	1,970	1,978	157,500	659.33
2021-04-20	2,044	2,044	2,001	2,028	63,400	676
2021-04-19	2,057	2,113	2,048	2,058	90,400	686
2021-04-16	1,937	2,040	1,930	2,029	62,100	676.33
2021-04-15	1,950	1,958	1,904	1,913	33,800	637.67
2021-04-14	1,893	1,975	1,870	1,962	56,700	654
2021-04-13	1,910	1,911	1,861	1,871	45,000	623.67
2021-04-12	2,075	2,076	1,893	1,896	134,600	632
2021-04-09	1,929	2,032	1,927	2,025	115,400	675
2021-04-08	1,903	1,919	1,865	1,909	22,300	636.33
2021-04-07	1,844	1,920	1,832	1,916	47,100	638.67
2021-04-06	1,881	1,903	1,830	1,844	40,800	614.67
2021-04-05	1,940	1,955	1,876	1,880	44,100	626.67
2021-04-02	1,935	1,952	1,905	1,933	29,900	644.33
2021-04-01	1,874	1,923	1,870	1,909	32,000	636.33
2021-03-31	1,825	1,880	1,814	1,844	23,300	614.67
2021-03-30	1,860	1,873	1,800	1,823	29,200	607.67
2021-03-29	1,885	1,915	1,836	1,846	28,500	615.33
2021-03-26	1,858	1,908	1,820	1,894	19,100	631.33
2021-03-25	1,846	1,880	1,810	1,859	16,300	619.67
2021-03-24	1,898	1,898	1,840	1,845	32,100	615
2021-03-23	1,908	1,961	1,908	1,910	22,200	636.67
2021-03-22	1,901	1,949	1,885	1,900	30,800	633.33
2021-03-19	1,954	1,971	1,899	1,922	32,700	640.67
2021-03-18	1,931	1,968	1,920	1,954	35,500	651.33
2021-03-17	1,980	1,980	1,919	1,930	25,500	643.33
2021-03-16	1,982	1,987	1,933	1,957	31,400	652.33
2021-03-15	1,972	2,018	1,958	1,984	57,000	661.33
2021-03-12	1,878	1,979	1,873	1,957	84,800	652.33
2021-03-11	1,804	1,839	1,780	1,838	26,700	612.67
2021-03-10	1,795	1,832	1,757	1,807	31,500	602.33
2021-03-09	1,736	1,798	1,721	1,780	28,700	593.33
2021-03-08	1,801	1,816	1,745	1,753	32,400	584.33
2021-03-05	1,787	1,787	1,708	1,780	71,600	593.33
2021-03-04	1,830	1,830	1,770	1,805	65,700	601.67
2021-03-03	1,890	1,901	1,825	1,838	61,600	612.67
2021-03-02	1,916	1,970	1,895	1,908	39,600	636
2021-03-01	1,910	1,916	1,853	1,899	40,000	633
2021-02-26	1,863	1,889	1,830	1,868	84,300	622.67
2021-02-25	1,934	1,960	1,900	1,921	36,700	640.33
2021-02-24	1,940	1,956	1,896	1,907	44,100	635.67
2021-02-22	1,915	1,959	1,901	1,943	36,900	647.67
2021-02-19	1,888	1,940	1,872	1,939	68,100	646.33
2021-02-18	2,000	2,005	1,895	1,908	128,600	636
2021-02-17	2,022	2,039	1,991	1,995	95,400	665
2021-02-16	2,060	2,090	2,029	2,040	53,000	680
2021-02-15	2,120	2,120	2,002	2,076	149,800	692
2021-02-12	2,240	2,240	2,156	2,157	64,100	719
2021-02-10	2,158	2,220	2,150	2,212	54,100	737.33
2021-02-09	2,178	2,188	2,124	2,152	71,800	717.33
2021-02-08	2,220	2,243	2,165	2,177	69,600	725.67
2021-02-05	2,229	2,242	2,188	2,214	40,900	738
2021-02-04	2,238	2,238	2,159	2,202	35,200	734
2021-02-03	2,195	2,240	2,183	2,220	53,200	740
2021-02-02	2,139	2,194	2,126	2,180	41,000	726.67
2021-02-01	2,100	2,135	2,038	2,121	55,300	707
2021-01-29	2,165	2,188	2,082	2,105	84,800	701.67
2021-01-28	2,201	2,219	2,138	2,165	129,800	721.67
2021-01-27	2,240	2,330	2,220	2,263	101,700	754.33
2021-01-26	2,285	2,315	2,200	2,205	113,800	735
2021-01-25	2,198	2,332	2,177	2,284	149,300	761.33
2021-01-22	2,175	2,176	2,111	2,139	60,300	713
2021-01-21	2,095	2,162	2,075	2,160	81,500	720
2021-01-20	2,084	2,110	2,055	2,072	49,400	690.67
2021-01-19	2,100	2,102	2,026	2,064	65,100	688
2021-01-18	2,015	2,038	1,983	2,026	43,500	675.33
2021-01-15	2,005	2,034	1,972	2,016	71,000	672
2021-01-14	2,068	2,081	2,002	2,002	64,800	667.33
2021-01-13	2,080	2,105	2,050	2,068	45,700	689.33
2021-01-12	2,120	2,130	2,057	2,079	43,000	693
2021-01-08	2,146	2,160	2,120	2,130	31,200	710
2021-01-07	2,192	2,199	2,135	2,140	48,000	713.33
2021-01-06	2,199	2,259	2,173	2,176	69,300	725.33
2021-01-05	2,213	2,213	2,144	2,176	45,700	725.33
2021-01-04	2,185	2,208	2,097	2,200	72,500	733.33

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