4594 ブライトパス・バイオ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 265 | 267 | 260 | 264 | 140,100 | 264 |
| 2015-12-29 | 260 | 270 | 257 | 262 | 233,700 | 262 |
| 2015-12-28 | 264 | 267 | 258 | 260 | 243,000 | 260 |
| 2015-12-25 | 253 | 259 | 235 | 249 | 1,227,100 | 249 |
| 2015-12-24 | 285 | 289 | 263 | 263 | 691,200 | 263 |
| 2015-12-22 | 302 | 304 | 286 | 293 | 404,600 | 293 |
| 2015-12-21 | 316 | 316 | 301 | 303 | 242,800 | 303 |
| 2015-12-18 | 315 | 320 | 313 | 314 | 213,300 | 314 |
| 2015-12-17 | 321 | 324 | 314 | 317 | 178,200 | 317 |
| 2015-12-16 | 321 | 325 | 319 | 321 | 146,200 | 321 |
| 2015-12-15 | 320 | 326 | 316 | 319 | 163,300 | 319 |
| 2015-12-14 | 318 | 325 | 316 | 325 | 132,700 | 325 |
| 2015-12-11 | 320 | 326 | 318 | 322 | 225,400 | 322 |
| 2015-12-10 | 320 | 333 | 320 | 320 | 234,600 | 320 |
| 2015-12-09 | 330 | 330 | 320 | 325 | 194,000 | 325 |
| 2015-12-08 | 334 | 334 | 326 | 327 | 167,100 | 327 |
| 2015-12-07 | 340 | 340 | 329 | 335 | 285,800 | 335 |
| 2015-12-04 | 332 | 336 | 328 | 330 | 159,900 | 330 |
| 2015-12-03 | 350 | 350 | 337 | 339 | 134,200 | 339 |
| 2015-12-02 | 358 | 359 | 343 | 345 | 220,800 | 345 |
| 2015-12-01 | 360 | 368 | 350 | 352 | 278,700 | 352 |
| 2015-11-30 | 363 | 370 | 350 | 359 | 470,200 | 359 |
| 2015-11-27 | 344 | 351 | 334 | 351 | 291,400 | 351 |
| 2015-11-26 | 335 | 360 | 334 | 351 | 596,700 | 351 |
| 2015-11-25 | 330 | 337 | 328 | 334 | 183,300 | 334 |
| 2015-11-24 | 325 | 338 | 324 | 333 | 223,400 | 333 |
| 2015-11-20 | 332 | 338 | 319 | 322 | 463,900 | 322 |
| 2015-11-19 | 324 | 378 | 324 | 341 | 2,455,100 | 341 |
| 2015-11-18 | 317 | 320 | 314 | 318 | 171,400 | 318 |
| 2015-11-17 | 316 | 324 | 315 | 317 | 284,100 | 317 |
| 2015-11-16 | 310 | 324 | 310 | 323 | 216,800 | 323 |
| 2015-11-13 | 325 | 329 | 321 | 325 | 208,000 | 325 |
| 2015-11-12 | 340 | 343 | 326 | 330 | 303,400 | 330 |
| 2015-11-11 | 345 | 355 | 340 | 343 | 295,300 | 343 |
| 2015-11-10 | 355 | 367 | 344 | 346 | 833,000 | 346 |
| 2015-11-09 | 351 | 369 | 339 | 344 | 988,900 | 344 |
| 2015-11-06 | 325 | 396 | 322 | 367 | 4,856,100 | 367 |
| 2015-11-05 | 343 | 345 | 310 | 317 | 788,500 | 317 |
| 2015-11-04 | 365 | 367 | 325 | 338 | 1,016,800 | 338 |
| 2015-11-02 | 385 | 385 | 365 | 366 | 578,900 | 366 |
| 2015-10-30 | 403 | 417 | 376 | 387 | 1,225,000 | 387 |
| 2015-10-29 | 413 | 423 | 404 | 407 | 633,500 | 407 |
| 2015-10-28 | 404 | 426 | 400 | 405 | 1,053,100 | 405 |
| 2015-10-27 | 422 | 434 | 395 | 404 | 2,907,800 | 404 |
| 2015-10-26 | 404 | 421 | 390 | 404 | 3,001,800 | 404 |
| 2015-10-23 | 395 | 430 | 392 | 396 | 3,268,100 | 396 |
| 2015-10-22 | 414 | 474 | 385 | 416 | 15,766,900 | 416 |
分割・併合履歴 ： なし