4594 ブライトパス・バイオ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	668	698	667	694	764,600	694
2016-12-29	676	678	665	669	378,000	669
2016-12-28	667	678	665	671	491,800	671
2016-12-27	664	679	664	670	965,900	670
2016-12-26	644	677	640	664	1,428,100	664
2016-12-22	656	665	650	652	612,200	652
2016-12-21	680	686	654	659	1,221,100	659
2016-12-20	696	699	687	690	672,400	690
2016-12-19	697	726	697	699	773,300	699
2016-12-16	727	727	702	707	801,100	707
2016-12-15	691	735	688	727	2,547,900	727
2016-12-14	728	732	701	702	1,098,600	702
2016-12-13	730	738	717	725	1,445,200	725
2016-12-12	754	770	722	726	5,951,200	726
2016-12-09	680	730	666	699	2,634,100	699
2016-12-08	724	776	689	695	6,278,200	695
2016-12-07	650	753	634	753	5,553,800	753
2016-12-06	682	682	651	653	1,137,900	653
2016-12-05	678	704	666	675	1,645,000	675
2016-12-02	710	721	681	685	1,469,000	685
2016-12-01	714	743	686	708	3,418,100	708
2016-11-30	760	773	725	725	3,043,800	725
2016-11-29	786	808	775	783	3,299,000	783
2016-11-28	780	824	750	774	8,559,500	774
2016-11-25	811	852	736	750	9,301,300	750
2016-11-24	760	898	725	833	22,603,000	833
2016-11-22	750	760	710	760	11,035,500	760
2016-11-21	660	660	660	660	197,900	660
2016-11-18	576	580	556	560	686,800	560
2016-11-17	566	580	558	574	671,800	574
2016-11-16	536	583	530	565	1,209,900	565
2016-11-15	533	548	522	540	955,700	540
2016-11-14	505	556	505	531	831,600	531
2016-11-11	521	526	508	514	660,700	514
2016-11-10	529	534	512	526	890,200	526
2016-11-09	534	537	471	497	1,996,400	497
2016-11-08	551	555	536	538	598,300	538
2016-11-07	547	560	537	553	722,200	553
2016-11-04	540	581	533	547	1,909,200	547
2016-11-02	561	561	529	535	1,283,100	535
2016-11-01	575	576	559	567	753,600	567
2016-10-31	597	597	581	583	976,500	583
2016-10-28	602	607	597	600	417,900	600
2016-10-27	610	611	597	600	667,600	600
2016-10-26	614	626	606	613	530,700	613
2016-10-25	635	636	596	614	1,516,000	614
2016-10-24	652	655	636	640	680,200	640
2016-10-21	650	664	647	651	612,900	651
2016-10-20	664	666	652	653	864,400	653
2016-10-19	664	672	664	665	448,100	665
2016-10-17	674	675	662	669	605,800	669
2016-10-13	680	691	672	687	488,900	687
2016-10-12	672	694	670	676	474,300	676
2016-10-11	668	704	666	672	997,200	672
2016-10-07	678	680	670	672	474,400	672
2016-10-06	683	688	680	684	460,400	684
2016-10-05	700	700	680	683	737,700	683
2016-10-04	705	710	692	694	627,000	694
2016-10-03	700	704	690	704	649,200	704
2016-09-30	692	707	689	695	529,300	695
2016-09-29	718	718	691	704	861,600	704
2016-09-28	719	738	705	713	1,549,500	713
2016-09-27	691	715	679	714	1,086,700	714
2016-09-26	715	720	697	697	1,401,900	697
2016-09-23	689	717	683	711	1,723,800	711
2016-09-21	681	688	667	687	786,200	687
2016-09-20	673	680	668	672	558,400	672
2016-09-16	686	689	673	681	596,900	681
2016-09-15	684	696	678	684	646,100	684
2016-09-14	702	711	690	690	708,800	690
2016-09-13	701	720	698	706	773,000	706
2016-09-12	700	710	685	691	799,600	691
2016-09-09	705	724	693	712	1,060,100	712
2016-09-08	729	732	691	704	1,076,500	704
2016-09-07	702	734	695	718	1,258,200	718
2016-09-06	687	728	683	712	1,774,500	712
2016-09-05	680	693	670	684	941,000	684
2016-09-02	687	698	674	680	1,583,600	680
2016-09-01	752	759	697	702	5,913,600	702
2016-08-31	670	767	658	767	6,179,700	767
2016-08-30	652	668	650	667	706,500	667
2016-08-29	660	666	648	650	414,300	650
2016-08-26	655	661	644	653	548,200	653
2016-08-25	676	677	658	660	470,100	660
2016-08-24	676	682	668	673	461,600	673
2016-08-23	660	691	658	681	939,400	681
2016-08-22	665	675	655	657	885,300	657
2016-08-19	695	695	671	673	628,700	673
2016-08-18	682	704	677	677	946,800	677
2016-08-17	716	726	692	692	1,878,600	692
2016-08-16	734	758	721	739	5,275,700	739
2016-08-15	724	730	677	684	2,451,300	684
2016-08-12	643	690	637	669	1,634,100	669
2016-08-10	660	698	649	649	2,820,300	649
2016-08-09	640	665	637	645	1,429,100	645
2016-08-08	666	674	640	641	1,604,400	641
2016-08-05	721	728	682	686	1,701,000	686
2016-08-04	731	753	708	711	1,739,600	711
2016-08-03	778	807	711	717	4,356,500	717
2016-08-02	715	799	713	784	3,520,000	784
2016-08-01	675	758	670	723	4,324,000	723
2016-07-29	680	687	635	682	2,520,200	682
2016-07-28	710	710	689	689	1,032,100	689
2016-07-27	715	720	700	700	1,061,000	700
2016-07-26	722	741	710	711	1,426,500	711
2016-07-25	716	738	705	708	1,539,700	708
2016-07-22	736	759	722	730	1,608,700	730
2016-07-21	738	800	721	762	3,628,200	762
2016-07-20	729	771	710	725	2,052,100	725
2016-07-19	738	752	685	730	2,725,500	730
2016-07-15	783	783	746	750	2,576,200	750
2016-07-14	804	819	786	793	2,311,700	793
2016-07-13	821	824	804	805	1,875,300	805
2016-07-12	828	835	806	821	2,185,300	821
2016-07-11	846	847	815	820	1,944,000	820
2016-07-08	817	838	786	824	3,353,300	824
2016-07-07	878	904	814	817	4,010,200	817
2016-07-06	871	897	840	851	4,282,600	851
2016-07-05	1,000	1,005	902	920	10,689,700	920
2016-07-04	822	960	817	960	11,437,400	960
2016-07-01	826	827	795	810	2,153,200	810
2016-06-30	830	843	807	814	3,246,700	814
2016-06-29	816	850	801	806	4,483,900	806
2016-06-28	772	830	757	800	5,846,200	800
2016-06-27	743	831	733	794	7,135,900	794
2016-06-24	850	862	680	736	8,566,400	736
2016-06-23	807	888	803	830	7,272,600	830
2016-06-22	893	910	811	816	6,201,100	816
2016-06-21	920	995	881	886	15,775,400	886
2016-06-20	818	957	805	946	13,590,000	946
2016-06-17	840	840	761	808	3,833,000	808
2016-06-16	843	857	760	795	6,070,300	795
2016-06-15	826	894	801	865	7,409,300	865
2016-06-14	934	947	825	825	6,369,200	825
2016-06-13	975	1,031	952	975	4,503,000	975
2016-06-10	1,139	1,139	998	1,018	8,891,500	1,018
2016-06-09	1,199	1,205	1,104	1,121	11,422,400	1,121
2016-06-08	1,109	1,244	1,073	1,161	28,869,700	1,161
2016-06-07	980	1,092	961	1,092	19,502,000	1,092
2016-06-06	874	948	872	942	9,260,800	942
2016-06-03	805	925	781	889	10,375,100	889
2016-06-02	817	827	724	801	4,347,200	801
2016-06-01	822	841	803	807	2,286,800	807
2016-05-31	835	860	810	827	3,213,900	827
2016-05-30	806	864	792	837	4,801,900	837
2016-05-27	895	902	801	806	6,458,500	806
2016-05-26	901	954	855	865	14,932,400	865
2016-05-25	781	990	755	916	24,185,600	916
2016-05-24	915	936	841	841	4,571,100	841
2016-05-23	926	967	912	920	5,362,300	920
2016-05-20	881	970	878	920	7,401,900	920
2016-05-19	955	964	886	907	6,848,000	907
2016-05-18	1,073	1,124	812	928	10,887,500	928
2016-05-17	1,040	1,149	1,027	1,084	8,762,900	1,084
2016-05-16	1,220	1,300	1,130	1,130	7,001,000	1,130
2016-05-13	1,398	1,487	1,395	1,430	2,518,000	1,430
2016-05-12	1,557	1,592	1,425	1,458	3,664,600	1,458
2016-05-11	1,450	1,592	1,427	1,578	4,463,700	1,578
2016-05-10	1,623	1,672	1,524	1,536	4,162,200	1,536
2016-05-09	1,765	1,775	1,611	1,660	7,130,700	1,660
2016-05-06	1,735	1,750	1,662	1,696	7,862,500	1,696
2016-05-02	1,530	1,604	1,453	1,535	7,318,600	1,535
2016-04-28	1,576	1,606	1,365	1,450	10,523,200	1,450
2016-04-27	1,436	1,616	1,329	1,616	16,571,300	1,616
2016-04-26	1,444	1,534	1,279	1,316	12,859,700	1,316
2016-04-25	1,664	1,826	1,401	1,514	17,473,600	1,514
2016-04-22	2,000	2,098	1,715	1,733	21,423,100	1,733
2016-04-21	1,943	2,229	1,871	2,215	16,402,300	2,215
2016-04-20	2,000	2,087	1,718	1,836	15,632,400	1,836
2016-04-19	1,691	1,955	1,596	1,889	18,585,600	1,889
2016-04-18	1,500	1,706	1,366	1,640	18,549,800	1,640
2016-04-15	1,450	1,660	1,360	1,475	22,875,800	1,475
2016-04-14	1,310	1,520	1,310	1,520	19,154,300	1,520
2016-04-13	1,070	1,260	1,040	1,220	26,759,900	1,220
2016-04-12	1,042	1,072	950	1,010	16,457,300	1,010
2016-04-11	839	922	823	922	11,709,100	922
2016-04-08	780	828	752	772	7,804,300	772
2016-04-07	737	853	733	805	16,994,800	805
2016-04-06	753	790	661	730	14,134,300	730
2016-04-05	904	930	798	798	6,220,200	798
2016-04-04	840	990	812	948	31,129,600	948
2016-04-01	890	909	807	868	22,697,900	868
2016-03-31	747	861	731	861	21,918,300	861
2016-03-30	787	796	703	711	14,362,800	711
2016-03-29	641	753	627	742	22,919,900	742
2016-03-28	603	679	599	654	17,264,300	654
2016-03-25	569	579	540	579	2,301,400	579
2016-03-24	549	577	532	565	4,429,300	565
2016-03-23	515	551	509	547	3,596,500	547
2016-03-22	505	519	502	505	1,408,700	505
2016-03-18	490	504	471	502	1,856,500	502
2016-03-17	545	547	491	499	4,021,600	499
2016-03-16	517	547	512	541	3,522,800	541
2016-03-15	500	538	499	525	7,033,900	525
2016-03-14	505	509	483	488	3,106,800	488
2016-03-11	459	498	458	494	3,052,900	494
2016-03-10	465	468	452	466	910,000	466
2016-03-09	451	474	442	459	1,242,600	459
2016-03-08	489	495	440	458	3,616,100	458
2016-03-07	460	490	459	490	3,352,300	490
2016-03-04	462	469	445	456	2,007,400	456
2016-03-03	428	452	428	448	1,600,100	448
2016-03-02	441	456	424	425	2,643,500	425
2016-03-01	420	434	411	422	1,251,200	422
2016-02-29	433	437	419	422	657,800	422
2016-02-26	432	453	428	429	1,308,200	429
2016-02-25	426	442	426	432	627,500	432
2016-02-24	419	435	406	427	1,128,700	427
2016-02-23	468	473	425	425	2,885,400	425
2016-02-22	435	470	432	470	2,912,700	470
2016-02-19	416	439	411	432	1,714,200	432
2016-02-18	446	450	410	411	2,988,600	411
2016-02-17	396	436	390	430	3,388,200	430
2016-02-16	387	411	387	388	1,484,400	388
2016-02-15	394	405	381	387	1,234,400	387
2016-02-12	380	408	376	377	1,281,600	377
2016-02-10	403	428	387	400	3,098,400	400
2016-02-09	392	404	382	387	1,324,300	387
2016-02-08	418	439	401	420	1,675,600	420
2016-02-05	413	433	400	418	2,765,800	418
2016-02-04	482	499	416	422	6,747,200	422
2016-02-03	476	511	464	464	10,700,700	464
2016-02-02	441	511	434	490	13,727,700	490
2016-02-01	415	449	398	433	6,570,800	433
2016-01-29	404	436	383	392	7,207,200	392
2016-01-28	384	407	375	392	2,011,700	392
2016-01-27	404	407	380	391	1,874,700	391
2016-01-26	405	429	391	392	4,267,500	392
2016-01-25	390	443	383	423	10,225,000	423
2016-01-22	422	428	372	400	8,814,200	400
2016-01-21	444	476	396	400	7,991,400	400
2016-01-20	506	525	412	448	11,579,300	448
2016-01-19	518	596	468	474	31,840,900	474
2016-01-18	392	504	392	504	17,361,500	504
2016-01-15	580	591	416	424	18,584,800	424
2016-01-14	550	615	493	516	28,615,300	516
2016-01-13	497	548	460	548	25,032,700	548
2016-01-12	468	468	468	468	321,600	468
2016-01-08	498	500	378	388	16,774,300	388
2016-01-07	410	426	409	426	2,638,700	426
2016-01-06	288	357	284	354	634,200	354
2016-01-05	268	292	263	284	230,800	284
2016-01-04	264	284	255	270	207,100	270

分割・併合履歴：なし