4494 バリオセキュア(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	1,721	1,777	1,721	1,754	31,400	1,754
2020-12-29	1,711	1,749	1,711	1,725	35,800	1,725
2020-12-28	1,796	1,796	1,703	1,711	99,300	1,711
2020-12-25	1,807	1,882	1,743	1,756	90,300	1,756
2020-12-24	1,738	1,835	1,734	1,823	146,300	1,823
2020-12-23	1,713	1,734	1,712	1,725	57,500	1,725
2020-12-22	1,753	1,753	1,720	1,729	68,200	1,729
2020-12-21	1,744	1,797	1,744	1,788	69,500	1,788
2020-12-18	1,740	1,762	1,712	1,738	82,800	1,738
2020-12-17	1,801	1,812	1,750	1,769	125,800	1,769
2020-12-16	1,862	1,870	1,813	1,817	92,400	1,817
2020-12-15	1,896	1,899	1,861	1,870	56,300	1,870
2020-12-14	1,901	1,924	1,892	1,914	38,200	1,914
2020-12-11	1,825	1,911	1,822	1,906	78,900	1,906
2020-12-10	1,870	1,899	1,843	1,844	122,900	1,844
2020-12-09	1,945	1,950	1,900	1,910	132,400	1,910
2020-12-08	1,960	1,979	1,955	1,958	73,200	1,958
2020-12-07	1,996	2,000	1,976	1,979	82,700	1,979
2020-12-04	2,010	2,014	1,962	1,995	87,900	1,995
2020-12-03	2,015	2,035	1,992	2,008	114,300	2,008
2020-12-02	1,986	2,035	1,972	1,992	149,400	1,992
2020-12-01	2,000	2,060	1,954	1,960	478,300	1,960
2020-11-30	2,150	2,244	2,010	2,010	1,713,000	2,010

分割・併合履歴：なし