4594 ブライトパス・バイオ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	631	642	627	636	573,600	636
2017-12-28	640	648	622	622	622,900	622
2017-12-27	604	635	604	635	758,300	635
2017-12-26	615	617	602	606	992,900	606
2017-12-25	635	640	615	616	680,000	616
2017-12-22	621	633	619	633	588,900	633
2017-12-21	625	636	615	623	527,700	623
2017-12-20	625	634	620	629	415,900	629
2017-12-19	623	637	611	635	630,700	635
2017-12-18	645	648	626	626	666,800	626
2017-12-15	655	661	639	652	588,700	652
2017-12-14	649	657	645	653	407,900	653
2017-12-13	660	664	651	655	428,500	655
2017-12-12	666	669	650	659	601,400	659
2017-12-11	665	680	659	669	1,208,700	669
2017-12-08	644	672	638	655	1,206,300	655
2017-12-07	619	638	604	629	1,138,600	629
2017-12-06	625	644	608	617	1,084,800	617
2017-12-05	646	655	622	622	1,289,300	622
2017-12-04	682	692	654	654	968,200	654
2017-12-01	673	696	664	682	1,261,200	682
2017-11-30	672	683	647	670	1,199,000	670
2017-11-29	696	706	655	664	2,236,100	664
2017-11-28	724	739	693	707	1,833,200	707
2017-11-27	657	731	657	724	2,691,800	724
2017-11-24	648	687	644	667	3,456,000	667
2017-11-22	715	719	686	698	2,003,500	698
2017-11-21	734	736	670	720	4,007,400	720
2017-11-20	760	777	730	736	7,493,400	736
2017-11-17	673	700	652	694	2,940,600	694
2017-11-16	701	714	660	683	7,096,100	683
2017-11-15	600	661	587	661	7,985,100	661
2017-11-13	548	577	541	573	1,467,900	573
2017-11-10	535	543	529	540	576,800	540
2017-11-09	538	540	517	529	542,100	529
2017-11-08	521	541	512	534	947,700	534
2017-11-07	551	557	526	531	1,285,800	531
2017-11-06	533	549	516	547	1,574,500	547
2017-11-02	516	535	506	513	1,361,800	513
2017-11-01	492	545	479	513	3,710,000	513
2017-10-31	465	482	454	481	836,300	481
2017-10-30	466	520	461	478	5,166,700	478
2017-10-27	446	451	443	447	192,900	447
2017-10-26	443	447	437	443	216,500	443
2017-10-25	442	458	441	446	345,600	446
2017-10-24	441	447	439	444	144,400	444
2017-10-23	437	451	437	445	330,500	445
2017-10-20	435	437	432	437	153,000	437
2017-10-19	436	438	434	434	104,200	434
2017-10-18	435	438	435	437	107,700	437
2017-10-17	435	438	433	437	135,400	437
2017-10-16	438	439	435	435	187,900	435
2017-10-13	446	446	437	442	189,700	442
2017-10-12	443	447	440	445	189,900	445
2017-10-11	446	450	443	443	225,800	443
2017-10-10	454	454	446	448	191,400	448
2017-10-06	446	455	445	454	200,800	454
2017-10-05	451	454	444	445	248,900	445
2017-10-04	456	464	451	451	348,200	451
2017-10-03	457	458	449	452	332,900	452
2017-10-02	460	478	460	465	448,100	465
2017-09-29	448	457	446	456	235,900	456
2017-09-28	451	453	446	448	166,300	448
2017-09-27	441	453	441	449	235,400	449
2017-09-26	441	448	436	438	176,400	438
2017-09-25	439	449	439	441	198,700	441
2017-09-22	451	451	437	440	276,800	440
2017-09-21	445	455	444	452	327,200	452
2017-09-20	440	449	438	443	200,100	443
2017-09-19	438	443	438	443	228,900	443
2017-09-15	428	438	425	438	212,500	438
2017-09-14	437	448	430	431	323,500	431
2017-09-13	440	442	436	438	168,600	438
2017-09-12	438	443	435	440	153,000	440
2017-09-11	430	443	427	438	205,200	438
2017-09-08	422	432	421	422	287,400	422
2017-09-07	431	437	425	431	233,000	431
2017-09-06	420	437	410	429	470,600	429
2017-09-05	457	466	426	426	774,400	426
2017-09-04	475	475	455	458	465,200	458
2017-09-01	474	488	470	483	574,400	483
2017-08-31	457	470	455	469	297,600	469
2017-08-30	461	463	454	460	231,200	460
2017-08-29	459	461	455	460	166,800	460
2017-08-28	454	464	454	464	208,700	464
2017-08-25	453	458	453	458	160,400	458
2017-08-24	453	459	447	453	212,400	453
2017-08-23	455	460	452	455	216,900	455
2017-08-22	444	456	444	456	231,000	456
2017-08-21	453	454	444	444	233,100	444
2017-08-18	456	460	452	456	209,000	456
2017-08-17	460	464	458	463	154,200	463
2017-08-16	449	465	447	464	282,200	464
2017-08-15	443	464	438	450	435,000	450
2017-08-14	432	446	430	442	472,300	442
2017-08-10	460	467	452	452	549,300	452
2017-08-09	477	482	459	465	754,400	465
2017-08-08	481	487	480	483	276,700	483
2017-08-07	485	487	480	480	565,700	480
2017-08-04	496	498	490	492	545,100	492
2017-08-03	511	512	500	501	499,100	501
2017-08-02	513	521	509	514	337,100	514
2017-08-01	519	521	510	513	693,400	513
2017-07-31	523	525	520	522	535,000	522
2017-07-28	529	531	525	526	400,600	526
2017-07-27	539	542	529	529	630,200	529
2017-07-26	538	552	534	538	1,064,100	538
2017-07-25	580	594	543	544	5,698,600	544
2017-07-24	526	527	523	525	232,600	525
2017-07-21	535	537	526	528	525,400	528
2017-07-20	525	527	521	522	360,800	522
2017-07-19	522	528	521	523	408,700	523
2017-07-18	523	527	521	522	252,500	522
2017-07-14	523	526	522	524	204,300	524
2017-07-13	529	531	524	524	224,900	524
2017-07-12	528	538	526	528	463,000	528
2017-07-11	522	529	522	528	194,200	528
2017-07-10	527	527	522	524	263,400	524
2017-07-07	522	527	520	527	428,100	527
2017-07-06	530	535	527	529	262,400	529
2017-07-05	530	532	525	528	354,800	528
2017-07-04	538	539	528	529	529,000	529
2017-07-03	542	546	536	540	257,600	540
2017-06-30	530	543	528	541	326,600	541
2017-06-29	530	543	528	540	369,100	540
2017-06-28	537	540	530	530	420,400	530
2017-06-27	539	545	539	540	286,700	540
2017-06-26	546	547	539	542	364,500	542
2017-06-23	553	555	536	546	600,800	546
2017-06-22	559	561	550	555	433,600	555
2017-06-21	556	565	551	555	636,400	555
2017-06-20	579	586	552	553	1,510,400	553
2017-06-19	551	570	550	568	1,166,300	568
2017-06-16	540	552	537	547	613,400	547
2017-06-15	535	553	534	536	564,800	536
2017-06-14	561	565	539	540	1,110,200	540
2017-06-13	534	563	527	552	1,962,800	552
2017-06-12	528	558	525	528	1,755,900	528
2017-06-09	526	526	520	522	527,200	522
2017-06-08	529	533	526	526	451,600	526
2017-06-07	540	544	527	534	789,500	534
2017-06-06	540	589	538	544	4,729,700	544
2017-06-05	519	527	519	523	291,800	523
2017-06-02	530	531	515	519	664,700	519
2017-06-01	535	539	527	530	518,200	530
2017-05-31	537	540	533	537	212,600	537
2017-05-30	537	543	533	537	401,600	537
2017-05-29	539	561	538	538	1,063,000	538
2017-05-26	533	538	531	533	343,200	533
2017-05-25	530	538	530	535	383,800	535
2017-05-24	528	539	528	535	468,100	535
2017-05-23	536	540	533	534	302,900	534
2017-05-22	526	542	526	539	435,300	539
2017-05-19	534	537	529	532	345,500	532
2017-05-18	531	542	530	532	649,000	532
2017-05-17	565	568	550	552	405,400	552
2017-05-16	574	577	565	567	296,000	567
2017-05-15	580	588	563	564	537,200	564
2017-05-12	590	593	581	590	242,100	590
2017-05-11	598	604	587	590	336,200	590
2017-05-10	585	606	585	594	558,600	594
2017-05-09	585	598	585	585	381,600	585
2017-05-08	575	593	568	591	575,200	591
2017-05-02	556	567	556	565	239,300	565
2017-05-01	568	570	556	557	249,700	557
2017-04-28	579	590	566	572	430,900	572
2017-04-27	578	579	570	578	288,400	578
2017-04-26	560	572	559	570	409,800	570
2017-04-25	542	560	542	556	419,500	556
2017-04-24	562	563	545	545	515,000	545
2017-04-21	582	585	566	572	501,700	572
2017-04-20	587	593	575	580	555,800	580
2017-04-19	584	611	576	591	1,329,200	591
2017-04-18	557	580	549	574	655,200	574
2017-04-17	527	552	523	548	549,700	548
2017-04-14	538	558	528	530	591,300	530
2017-04-13	520	550	510	541	901,200	541
2017-04-12	567	570	537	540	1,098,600	540
2017-04-11	571	574	540	547	1,068,800	547
2017-04-10	578	586	573	576	315,400	576
2017-04-07	578	591	565	576	691,800	576
2017-04-06	589	593	570	580	463,600	580
2017-04-05	577	600	577	589	476,500	589
2017-04-04	603	605	571	581	1,176,300	581
2017-04-03	614	617	602	608	596,300	608
2017-03-31	636	645	628	628	304,600	628
2017-03-30	643	644	628	632	383,400	632
2017-03-29	625	645	625	639	433,800	639
2017-03-28	622	639	622	622	631,300	622
2017-03-27	623	672	608	622	2,032,900	622
2017-03-24	606	617	604	617	349,200	617
2017-03-23	607	610	603	607	303,300	607
2017-03-22	606	610	604	608	278,000	608
2017-03-21	609	619	607	612	315,100	612
2017-03-17	620	621	613	617	291,700	617
2017-03-16	613	625	613	621	291,600	621
2017-03-15	620	627	612	613	431,900	613
2017-03-14	635	637	620	620	545,500	620
2017-03-13	637	640	631	635	512,900	635
2017-03-10	638	650	632	641	684,700	641
2017-03-09	636	639	628	628	632,400	628
2017-03-08	650	651	640	642	551,600	642
2017-03-07	652	665	646	652	475,300	652
2017-03-06	669	669	653	655	755,600	655
2017-03-03	675	680	666	669	783,400	669
2017-03-02	670	692	661	684	1,576,800	684
2017-03-01	688	694	658	673	1,946,000	673
2017-02-28	716	722	679	684	4,054,700	684
2017-02-27	671	736	657	686	8,399,400	686
2017-02-24	645	658	630	641	809,200	641
2017-02-23	630	647	628	641	814,900	641
2017-02-22	630	634	623	631	337,400	631
2017-02-21	628	631	622	627	325,400	627
2017-02-20	633	639	626	631	377,600	631
2017-02-17	643	648	631	643	429,700	643
2017-02-16	636	643	628	641	646,300	641
2017-02-15	654	656	623	626	662,500	626
2017-02-14	632	662	625	648	946,900	648
2017-02-13	615	633	609	631	536,500	631
2017-02-10	614	617	608	615	241,300	615
2017-02-09	606	615	606	608	290,900	608
2017-02-08	607	611	603	608	298,200	608
2017-02-07	615	615	607	607	167,900	607
2017-02-06	614	622	606	615	329,400	615
2017-02-03	609	620	605	616	345,700	616
2017-02-02	609	619	606	606	499,600	606
2017-02-01	610	621	605	607	616,000	607
2017-01-31	635	637	619	620	995,500	620
2017-01-30	679	688	639	643	4,415,600	643
2017-01-27	642	644	637	639	208,100	639
2017-01-26	643	658	639	646	402,600	646
2017-01-25	638	640	634	640	282,000	640
2017-01-24	645	649	640	641	283,400	641
2017-01-23	650	655	646	649	241,100	649
2017-01-20	652	658	648	658	294,400	658
2017-01-19	666	669	652	652	445,300	652
2017-01-18	670	670	660	666	315,600	666
2017-01-17	676	683	665	665	554,000	665
2017-01-16	673	683	667	669	355,600	669
2017-01-13	659	677	658	677	381,900	677
2017-01-12	668	677	664	664	414,700	664
2017-01-11	691	694	671	673	597,300	673
2017-01-10	698	701	689	691	525,100	691
2017-01-06	690	699	686	694	450,800	694
2017-01-05	684	701	683	695	625,700	695
2017-01-04	694	704	687	687	758,200	687

分割・併合履歴：なし