4442 バルテス・ホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	3,050	3,210	3,010	3,105	101,000	1,035
2022-12-29	2,910	3,055	2,900	3,005	75,500	1,001.67
2022-12-28	2,986	2,986	2,918	2,919	52,500	973
2022-12-27	2,911	3,065	2,890	3,030	52,200	1,010
2022-12-26	2,998	3,005	2,802	2,890	108,300	963.33
2022-12-23	3,010	3,100	2,987	2,995	57,900	998.33
2022-12-22	2,945	3,100	2,944	3,075	71,500	1,025
2022-12-21	2,835	2,937	2,770	2,895	114,500	965
2022-12-20	2,914	3,025	2,831	2,864	124,800	954.67
2022-12-19	3,065	3,075	2,943	2,944	94,400	981.33
2022-12-16	3,155	3,240	3,100	3,110	59,800	1,036.67
2022-12-15	3,150	3,200	3,105	3,180	30,600	1,060
2022-12-14	3,100	3,250	3,100	3,160	127,600	1,053.33
2022-12-13	3,190	3,220	3,080	3,080	47,900	1,026.67
2022-12-12	3,120	3,215	3,100	3,185	38,000	1,061.67
2022-12-09	3,110	3,175	3,035	3,135	87,200	1,045
2022-12-08	3,325	3,335	3,145	3,160	85,900	1,053.33
2022-12-07	3,295	3,385	3,290	3,360	47,700	1,120
2022-12-06	3,245	3,350	3,105	3,315	88,100	1,105
2022-12-05	3,260	3,260	3,165	3,175	44,800	1,058.33
2022-12-02	3,300	3,390	3,250	3,260	64,200	1,086.67
2022-12-01	3,360	3,435	3,245	3,305	84,600	1,101.67
2022-11-30	3,295	3,350	3,165	3,295	110,200	1,098.33
2022-11-29	3,135	3,365	3,105	3,320	126,900	1,106.67
2022-11-28	3,125	3,210	3,100	3,175	59,100	1,058.33
2022-11-25	3,205	3,220	3,115	3,180	59,400	1,060
2022-11-24	3,065	3,220	3,050	3,200	104,000	1,066.67
2022-11-22	3,025	3,055	2,954	3,055	77,400	1,018.33
2022-11-21	3,085	3,135	3,025	3,070	75,800	1,023.33
2022-11-18	3,000	3,110	2,980	3,085	136,300	1,028.33
2022-11-17	2,958	3,000	2,885	2,999	118,300	999.67
2022-11-16	2,798	2,943	2,754	2,930	184,800	976.67
2022-11-15	2,800	2,955	2,656	2,776	541,700	925.33
2022-11-14	2,450	2,549	2,430	2,506	76,100	835.33
2022-11-11	2,427	2,451	2,380	2,447	38,300	815.67
2022-11-10	2,470	2,470	2,356	2,357	61,700	785.67
2022-11-09	2,408	2,490	2,408	2,420	40,300	806.67
2022-11-08	2,401	2,500	2,395	2,406	24,900	802
2022-11-07	2,488	2,488	2,391	2,401	40,900	800.33
2022-11-04	2,460	2,518	2,408	2,461	35,900	820.33
2022-11-02	2,500	2,518	2,475	2,490	26,600	830
2022-11-01	2,571	2,573	2,510	2,533	17,900	844.33
2022-10-31	2,550	2,615	2,500	2,567	54,300	855.67
2022-10-28	2,489	2,534	2,462	2,533	25,800	844.33
2022-10-27	2,574	2,574	2,496	2,512	23,600	837.33
2022-10-26	2,500	2,580	2,491	2,556	46,500	852
2022-10-25	2,492	2,519	2,352	2,485	50,900	828.33
2022-10-24	2,515	2,605	2,492	2,519	42,100	839.67
2022-10-21	2,522	2,547	2,500	2,510	18,200	836.67
2022-10-20	2,553	2,553	2,487	2,524	29,100	841.33
2022-10-19	2,470	2,560	2,469	2,532	56,700	844
2022-10-18	2,570	2,570	2,439	2,455	90,900	818.33
2022-10-17	2,432	2,575	2,403	2,570	67,200	856.67
2022-10-14	2,459	2,517	2,409	2,468	32,000	822.67
2022-10-13	2,471	2,471	2,346	2,382	32,500	794
2022-10-12	2,457	2,510	2,425	2,471	21,900	823.67
2022-10-11	2,462	2,550	2,434	2,482	36,700	827.33
2022-10-07	2,546	2,629	2,510	2,510	69,000	836.67
2022-10-06	2,562	2,605	2,527	2,554	61,800	851.33
2022-10-05	2,587	2,639	2,506	2,600	152,700	866.67
2022-10-04	2,403	2,612	2,403	2,524	148,300	841.33
2022-10-03	2,330	2,394	2,314	2,365	63,900	788.33
2022-09-30	2,283	2,438	2,261	2,360	177,300	786.67
2022-09-29	2,292	2,309	2,202	2,233	48,300	744.33
2022-09-28	2,172	2,201	2,130	2,192	64,300	730.67
2022-09-27	2,142	2,177	2,116	2,162	50,500	720.67
2022-09-26	2,071	2,162	2,070	2,081	34,400	693.67
2022-09-22	2,098	2,154	2,028	2,119	53,600	706.33
2022-09-21	2,176	2,185	2,088	2,120	42,400	706.67
2022-09-20	2,260	2,313	2,210	2,226	24,700	742
2022-09-16	2,344	2,361	2,263	2,270	51,000	756.67
2022-09-15	2,339	2,409	2,278	2,394	62,700	798
2022-09-14	2,353	2,396	2,296	2,317	67,000	772.33
2022-09-13	2,450	2,504	2,403	2,461	105,000	820.33
2022-09-12	2,339	2,475	2,319	2,437	143,300	812.33
2022-09-09	2,150	2,339	2,150	2,339	125,000	779.67
2022-09-08	2,152	2,152	2,078	2,140	38,700	713.33
2022-09-07	2,190	2,202	2,070	2,102	54,800	700.67
2022-09-06	2,144	2,244	2,132	2,183	43,100	727.67
2022-09-05	2,128	2,172	2,087	2,169	34,000	723
2022-09-02	2,218	2,255	2,124	2,157	61,900	719
2022-09-01	2,223	2,258	2,183	2,191	43,000	730.33
2022-08-31	2,238	2,327	2,237	2,263	51,900	754.33
2022-08-30	2,305	2,324	2,243	2,283	49,100	761
2022-08-29	2,315	2,389	2,280	2,294	67,300	764.67
2022-08-26	2,385	2,422	2,319	2,415	47,500	805
2022-08-25	2,393	2,405	2,334	2,385	69,000	795
2022-08-24	2,278	2,400	2,239	2,354	109,500	784.67
2022-08-23	2,227	2,309	2,212	2,278	42,100	759.33
2022-08-22	2,177	2,299	2,113	2,266	69,000	755.33
2022-08-19	2,267	2,285	2,212	2,225	44,200	741.67
2022-08-18	2,244	2,329	2,206	2,293	109,300	764.33
2022-08-17	2,161	2,255	2,139	2,255	118,100	751.67
2022-08-16	2,011	2,197	2,011	2,161	159,500	720.33
2022-08-15	2,126	2,126	1,980	2,012	316,000	670.67
2022-08-12	2,026	2,026	2,016	2,026	257,300	675.33
2022-08-10	1,661	1,661	1,616	1,626	45,200	542
2022-08-09	1,662	1,673	1,643	1,661	17,200	553.67
2022-08-08	1,698	1,698	1,646	1,674	28,500	558
2022-08-05	1,671	1,690	1,667	1,690	13,800	563.33
2022-08-04	1,668	1,687	1,652	1,686	22,700	562
2022-08-03	1,666	1,679	1,633	1,635	11,400	545
2022-08-02	1,673	1,673	1,635	1,666	8,900	555.33
2022-08-01	1,645	1,681	1,627	1,673	39,400	557.67
2022-07-29	1,660	1,665	1,572	1,640	25,100	546.67
2022-07-28	1,658	1,671	1,648	1,652	11,900	550.67
2022-07-27	1,658	1,667	1,636	1,641	8,400	547
2022-07-26	1,665	1,677	1,649	1,650	10,100	550
2022-07-25	1,691	1,691	1,648	1,665	29,900	555
2022-07-22	1,729	1,740	1,690	1,720	45,000	573.33
2022-07-21	1,638	1,668	1,638	1,649	11,800	549.67
2022-07-20	1,610	1,642	1,590	1,626	11,300	542
2022-07-19	1,621	1,650	1,567	1,594	12,300	531.33
2022-07-15	1,648	1,648	1,600	1,611	7,400	537
2022-07-14	1,619	1,642	1,602	1,609	11,700	536.33
2022-07-13	1,569	1,630	1,568	1,622	17,600	540.67
2022-07-12	1,636	1,636	1,551	1,582	30,100	527.33
2022-07-11	1,705	1,705	1,640	1,644	23,500	548
2022-07-08	1,683	1,725	1,670	1,680	36,700	560
2022-07-07	1,700	1,700	1,631	1,664	24,200	554.67
2022-07-06	1,722	1,738	1,691	1,700	15,000	566.67
2022-07-05	1,767	1,775	1,719	1,719	12,300	573
2022-07-04	1,755	1,757	1,719	1,748	14,100	582.67
2022-07-01	1,759	1,828	1,712	1,744	51,400	581.33
2022-06-30	1,741	1,774	1,740	1,767	29,100	589
2022-06-29	1,721	1,755	1,693	1,741	17,900	580.33
2022-06-28	1,707	1,775	1,699	1,757	52,600	585.67
2022-06-27	1,715	1,718	1,667	1,694	34,300	564.67
2022-06-24	1,665	1,716	1,655	1,699	79,400	566.33
2022-06-23	1,583	1,668	1,579	1,654	80,900	551.33
2022-06-22	1,645	1,668	1,566	1,592	55,500	530.67
2022-06-21	1,619	1,647	1,563	1,640	57,900	546.67
2022-06-20	1,568	1,584	1,511	1,579	66,700	526.33
2022-06-17	1,525	1,567	1,504	1,564	49,500	521.33
2022-06-16	1,670	1,670	1,535	1,536	52,900	512
2022-06-15	1,648	1,666	1,630	1,630	22,800	543.33
2022-06-14	1,635	1,651	1,610	1,639	30,700	546.33
2022-06-13	1,650	1,677	1,620	1,653	25,200	551
2022-06-10	1,681	1,719	1,652	1,684	33,900	561.33
2022-06-09	1,745	1,745	1,687	1,700	21,700	566.67
2022-06-08	1,734	1,750	1,712	1,740	22,600	580
2022-06-07	1,735	1,735	1,690	1,708	21,400	569.33
2022-06-06	1,717	1,756	1,681	1,735	25,400	578.33
2022-06-03	1,721	1,760	1,709	1,757	28,600	585.67
2022-06-02	1,779	1,779	1,701	1,721	31,100	573.67
2022-06-01	1,765	1,792	1,752	1,779	33,400	593
2022-05-31	1,788	1,788	1,731	1,763	23,800	587.67
2022-05-30	1,725	1,781	1,724	1,773	66,800	591
2022-05-27	1,794	1,794	1,699	1,699	33,800	566.33
2022-05-26	1,625	1,770	1,625	1,747	56,700	582.33
2022-05-25	1,703	1,703	1,615	1,625	25,200	541.67
2022-05-24	1,790	1,790	1,670	1,678	58,600	559.33
2022-05-23	1,725	1,799	1,725	1,797	62,500	599
2022-05-20	1,683	1,736	1,672	1,722	50,000	574
2022-05-19	1,656	1,683	1,626	1,658	24,500	552.67
2022-05-18	1,646	1,677	1,635	1,677	8,900	559
2022-05-17	1,632	1,670	1,600	1,632	23,100	544
2022-05-16	1,724	1,802	1,618	1,660	130,800	553.33
2022-05-13	1,582	1,692	1,582	1,644	56,300	548
2022-05-12	1,638	1,639	1,582	1,599	43,400	533
2022-05-11	1,564	1,644	1,545	1,639	148,000	546.33
2022-05-10	1,450	1,569	1,430	1,564	371,400	521.33
2022-05-09	1,353	1,412	1,300	1,300	16,300	433.33
2022-05-06	1,453	1,453	1,393	1,398	8,600	466
2022-05-02	1,415	1,453	1,408	1,453	5,600	484.33
2022-04-28	1,382	1,448	1,382	1,444	4,200	481.33
2022-04-27	1,440	1,440	1,387	1,391	7,300	463.67
2022-04-26	1,460	1,496	1,415	1,444	8,500	481.33
2022-04-25	1,374	1,435	1,374	1,430	4,000	476.67
2022-04-22	1,400	1,488	1,348	1,464	38,300	488
2022-04-21	1,463	1,484	1,422	1,459	11,000	486.33
2022-04-20	1,548	1,548	1,468	1,478	16,400	492.67
2022-04-19	1,505	1,546	1,468	1,499	2,600	499.67
2022-04-18	1,500	1,518	1,477	1,505	10,100	501.67
2022-04-15	1,554	1,554	1,501	1,507	4,600	502.33
2022-04-14	1,569	1,600	1,540	1,563	11,200	521
2022-04-13	1,470	1,557	1,448	1,555	20,900	518.33
2022-04-12	1,427	1,472	1,418	1,425	10,600	475
2022-04-11	1,506	1,534	1,414	1,434	21,100	478
2022-04-08	1,523	1,569	1,501	1,552	20,300	517.33
2022-04-07	1,481	1,485	1,435	1,473	25,800	491
2022-04-06	1,561	1,561	1,491	1,512	22,500	504
2022-04-05	1,626	1,630	1,520	1,578	24,500	526
2022-04-04	1,671	1,679	1,605	1,616	31,800	538.67
2022-04-01	1,730	1,730	1,661	1,700	26,000	566.67
2022-03-31	1,709	1,760	1,693	1,744	46,900	581.33
2022-03-30	1,649	1,708	1,606	1,702	65,400	567.33
2022-03-29	1,518	1,597	1,503	1,595	27,900	531.67
2022-03-28	1,529	1,529	1,477	1,508	14,900	502.67
2022-03-25	1,563	1,563	1,486	1,516	25,100	505.33
2022-03-24	1,530	1,564	1,526	1,562	15,800	520.67
2022-03-23	1,517	1,595	1,517	1,590	45,200	530
2022-03-22	1,590	1,593	1,502	1,517	26,700	505.67
2022-03-18	1,551	1,580	1,542	1,577	10,200	525.67
2022-03-17	1,590	1,600	1,535	1,575	27,000	525
2022-03-16	1,553	1,597	1,531	1,576	15,700	525.33
2022-03-15	1,532	1,591	1,532	1,533	27,200	511
2022-03-14	1,580	1,634	1,530	1,601	45,300	533.67
2022-03-11	1,598	1,600	1,516	1,576	30,100	525.33
2022-03-10	1,512	1,597	1,512	1,570	29,900	523.33
2022-03-09	1,498	1,528	1,470	1,503	19,300	501
2022-03-08	1,511	1,577	1,481	1,498	28,900	499.33
2022-03-07	1,475	1,559	1,465	1,529	32,900	509.67
2022-03-04	1,503	1,587	1,494	1,581	50,800	527
2022-03-03	1,557	1,609	1,541	1,577	58,400	525.67
2022-03-02	1,511	1,574	1,483	1,542	55,300	514
2022-03-01	1,479	1,540	1,469	1,540	123,200	513.33
2022-02-28	1,360	1,464	1,331	1,453	87,200	484.33
2022-02-25	1,202	1,330	1,195	1,330	52,900	443.33
2022-02-24	1,186	1,210	1,160	1,161	17,600	387
2022-02-22	1,164	1,222	1,157	1,205	17,300	401.67
2022-02-21	1,168	1,223	1,165	1,181	19,700	393.67
2022-02-18	1,169	1,228	1,161	1,228	15,600	409.33
2022-02-17	1,199	1,199	1,159	1,182	19,400	394
2022-02-16	1,187	1,236	1,172	1,200	36,900	400
2022-02-15	1,112	1,207	1,111	1,162	89,600	387.33
2022-02-14	1,049	1,049	1,010	1,022	26,000	340.67
2022-02-10	1,062	1,088	1,058	1,071	10,500	357
2022-02-09	1,036	1,088	1,036	1,062	13,400	354
2022-02-08	1,070	1,091	1,032	1,036	9,000	345.33
2022-02-07	1,088	1,100	1,050	1,070	20,700	356.67
2022-02-04	1,047	1,080	1,034	1,058	24,500	352.67
2022-02-03	1,060	1,077	1,030	1,062	41,100	354
2022-02-02	1,046	1,100	1,038	1,090	25,500	363.33
2022-02-01	1,050	1,087	1,036	1,046	38,400	348.67
2022-01-31	1,000	1,093	1,000	1,050	34,900	350
2022-01-28	985	1,000	963	977	37,200	325.67
2022-01-27	1,069	1,069	983	984	40,500	328
2022-01-26	984	1,072	984	1,072	38,800	357.33
2022-01-25	1,040	1,040	974	976	35,400	325.33
2022-01-24	1,011	1,042	1,005	1,035	24,600	345
2022-01-21	1,060	1,072	1,015	1,040	24,700	346.67
2022-01-20	1,018	1,095	1,018	1,081	26,500	360.33
2022-01-19	1,085	1,097	1,030	1,048	45,400	349.33
2022-01-18	1,125	1,166	1,111	1,117	16,900	372.33
2022-01-17	1,180	1,180	1,121	1,132	12,100	377.33
2022-01-14	1,180	1,182	1,144	1,154	23,500	384.67
2022-01-13	1,253	1,253	1,204	1,204	23,300	401.33
2022-01-12	1,237	1,268	1,230	1,252	12,900	417.33
2022-01-11	1,248	1,248	1,212	1,212	14,200	404
2022-01-07	1,249	1,262	1,196	1,254	25,100	418
2022-01-06	1,272	1,294	1,227	1,227	36,900	409
2022-01-05	1,398	1,398	1,290	1,321	28,700	440.33
2022-01-04	1,390	1,396	1,377	1,384	15,300	461.33

分割・併合履歴： [2023-09-28]1株→3株

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