4594 ブライトパス・バイオ(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	95	103	95	100	1,937,100	100
2022-12-29	92	97	92	97	1,174,400	97
2022-12-28	93	94	90	93	1,314,600	93
2022-12-27	91	98	91	94	1,757,100	94
2022-12-26	92	94	89	91	1,788,200	91
2022-12-23	92	102	91	92	4,710,700	92
2022-12-22	97	99	89	92	5,112,900	92
2022-12-21	96	117	95	97	17,030,800	97
2022-12-20	101	101	94	94	2,106,300	94
2022-12-19	105	106	98	102	1,816,700	102
2022-12-16	108	108	105	105	1,101,300	105
2022-12-15	107	112	105	110	1,011,300	110
2022-12-14	110	113	106	107	1,067,000	107
2022-12-13	109	115	108	110	1,192,300	110
2022-12-12	114	114	109	110	1,071,300	110
2022-12-09	109	118	109	115	1,777,200	115
2022-12-08	112	115	107	109	1,763,600	109
2022-12-07	124	124	113	114	3,180,100	114
2022-12-06	125	133	122	127	2,767,900	127
2022-12-05	137	137	126	130	2,765,400	130
2022-12-02	134	140	131	137	2,181,300	137
2022-12-01	133	137	130	135	1,744,500	135
2022-11-30	138	144	131	133	5,184,100	133
2022-11-29	133	135	128	130	1,923,700	130
2022-11-28	142	145	131	133	3,392,100	133
2022-11-25	137	146	134	145	3,396,000	145
2022-11-24	133	143	132	140	3,464,800	140
2022-11-22	131	137	126	133	2,535,100	133
2022-11-21	132	142	126	132	5,228,000	132
2022-11-18	117	150	117	134	21,540,000	134
2022-11-17	115	120	111	116	3,202,200	116
2022-11-16	122	125	117	117	3,261,200	117
2022-11-15	122	128	114	126	7,260,200	126
2022-11-14	135	136	116	119	10,002,800	119
2022-11-11	158	166	133	145	21,997,100	145
2022-11-10	170	191	140	143	29,849,800	143
2022-11-09	209	214	175	175	31,010,100	175
2022-11-08	173	270	170	214	121,702,700	214
2022-11-07	174	174	174	174	799,700	174
2022-11-04	124	124	124	124	573,600	124
2022-11-02	91	94	88	94	13,240,900	94
2022-11-01	63	64	63	64	66,500	64
2022-10-31	63	64	63	63	60,800	63
2022-10-28	63	64	62	62	66,500	62
2022-10-27	64	64	63	63	41,400	63
2022-10-26	62	64	62	64	63,800	64
2022-10-25	62	63	61	63	91,600	63
2022-10-24	63	63	61	62	251,800	62
2022-10-21	63	64	63	63	49,500	63
2022-10-20	64	65	63	63	68,700	63
2022-10-19	66	67	64	65	157,700	65
2022-10-18	64	68	63	66	351,800	66
2022-10-17	61	64	61	64	186,000	64
2022-10-14	61	63	61	62	345,000	62
2022-10-13	64	64	62	62	188,900	62
2022-10-12	64	65	63	63	129,200	63
2022-10-11	64	65	63	64	204,700	64
2022-10-07	64	66	64	65	171,800	65
2022-10-06	64	66	64	65	121,400	65
2022-10-05	66	66	64	65	189,000	65
2022-10-04	67	67	63	65	333,000	65
2022-10-03	67	67	66	66	206,400	66
2022-09-30	66	70	66	69	267,900	69
2022-09-29	63	69	63	68	693,000	68
2022-09-28	67	67	62	63	565,700	63
2022-09-27	67	67	66	66	86,500	66
2022-09-26	67	69	66	66	279,400	66
2022-09-22	67	69	67	69	234,600	69
2022-09-21	70	70	67	68	578,100	68
2022-09-20	71	72	70	71	451,700	71
2022-09-16	74	75	71	71	697,100	71
2022-09-15	75	76	75	75	83,900	75
2022-09-14	75	76	74	75	139,700	75
2022-09-13	75	77	75	75	162,800	75
2022-09-12	76	76	75	75	53,800	75
2022-09-09	76	77	75	75	345,700	75
2022-09-08	76	76	74	75	408,800	75
2022-09-07	77	78	75	77	298,900	77
2022-09-06	78	80	77	77	225,600	77
2022-09-05	77	79	76	77	497,500	77
2022-09-02	80	80	78	78	406,800	78
2022-09-01	78	81	77	81	631,100	81
2022-08-31	79	80	78	79	97,400	79
2022-08-30	80	80	78	80	205,700	80
2022-08-29	79	80	78	79	465,900	79
2022-08-26	79	80	79	79	138,500	79
2022-08-25	80	81	79	79	218,200	79
2022-08-24	81	81	80	81	97,300	81
2022-08-23	80	81	79	80	208,600	80
2022-08-22	81	81	80	80	130,600	80
2022-08-19	81	82	80	81	175,500	81
2022-08-18	82	82	80	81	135,800	81
2022-08-17	80	83	80	82	309,700	82
2022-08-16	80	81	79	80	184,500	80
2022-08-15	81	83	79	80	712,700	80
2022-08-12	83	83	81	82	335,600	82
2022-08-10	85	85	82	82	328,900	82
2022-08-09	84	85	83	84	124,700	84
2022-08-08	85	85	84	84	192,700	84
2022-08-05	85	86	85	85	57,100	85
2022-08-04	85	86	84	86	276,700	86
2022-08-03	85	86	85	86	107,600	86
2022-08-02	86	87	85	86	220,600	86
2022-08-01	87	87	85	87	276,900	87
2022-07-29	88	89	87	88	102,600	88
2022-07-28	88	89	87	88	179,800	88
2022-07-27	87	89	87	88	115,400	88
2022-07-26	90	90	87	88	348,600	88
2022-07-25	90	91	89	90	177,800	90
2022-07-22	90	91	88	91	474,800	91
2022-07-21	85	90	85	90	920,600	90
2022-07-20	86	88	85	86	528,500	86
2022-07-19	87	87	85	86	315,200	86
2022-07-15	88	88	87	87	257,700	87
2022-07-14	87	89	87	89	98,200	89
2022-07-13	87	88	87	88	49,600	88
2022-07-12	87	88	87	87	146,400	87
2022-07-11	90	90	88	88	160,100	88
2022-07-08	88	90	86	90	268,300	90
2022-07-07	88	89	87	88	142,600	88
2022-07-06	88	89	87	88	168,900	88
2022-07-05	86	88	85	88	112,300	88
2022-07-04	85	87	85	85	135,000	85
2022-07-01	88	88	85	85	296,900	85
2022-06-30	90	90	88	88	236,600	88
2022-06-29	89	90	88	89	106,700	89
2022-06-28	89	91	89	89	215,800	89
2022-06-27	90	90	88	88	287,900	88
2022-06-24	87	91	87	88	296,500	88
2022-06-23	90	90	87	87	188,300	87
2022-06-22	88	92	87	89	621,200	89
2022-06-21	84	88	83	87	352,900	87
2022-06-20	87	87	83	83	128,600	83
2022-06-17	84	86	82	86	282,000	86
2022-06-16	84	86	84	84	181,200	84
2022-06-15	87	88	84	84	373,500	84
2022-06-14	87	89	86	89	198,400	89
2022-06-13	90	90	87	87	217,500	87
2022-06-10	90	93	90	91	304,500	91
2022-06-09	90	92	88	91	196,700	91
2022-06-08	87	90	87	88	178,700	88
2022-06-07	92	92	88	88	449,200	88
2022-06-06	89	92	89	92	215,000	92
2022-06-03	88	90	87	90	193,800	90
2022-06-02	87	89	86	89	173,500	89
2022-06-01	87	89	86	87	268,700	87
2022-05-31	85	87	85	87	146,500	87
2022-05-30	85	86	84	85	157,700	85
2022-05-27	85	86	84	84	154,500	84
2022-05-26	84	86	84	85	189,400	85
2022-05-25	85	85	83	83	188,700	83
2022-05-24	87	87	85	85	165,000	85
2022-05-23	85	87	85	87	158,600	87
2022-05-20	83	86	83	86	218,000	86
2022-05-19	82	84	82	83	236,000	83
2022-05-18	82	85	82	83	352,500	83
2022-05-17	84	84	81	82	629,800	82
2022-05-16	87	87	82	84	467,200	84
2022-05-13	87	89	85	86	642,100	86
2022-05-12	92	92	87	88	555,500	88
2022-05-11	90	93	90	93	270,100	93
2022-05-10	92	93	88	92	566,500	92
2022-05-09	95	99	91	92	1,049,700	92
2022-05-06	97	97	95	96	130,400	96
2022-05-02	97	97	96	97	101,200	97
2022-04-28	97	98	96	97	147,000	97
2022-04-27	97	98	96	97	130,700	97
2022-04-26	96	98	96	97	76,800	97
2022-04-25	96	97	95	97	73,100	97
2022-04-22	96	98	95	98	283,200	98
2022-04-21	98	98	96	96	104,600	96
2022-04-20	98	99	97	98	100,800	98
2022-04-19	100	100	97	98	150,300	98
2022-04-18	98	100	97	99	370,300	99
2022-04-15	99	101	97	101	287,000	101
2022-04-14	100	101	99	101	87,100	101
2022-04-13	100	102	99	100	184,300	100
2022-04-12	98	101	97	99	235,600	99
2022-04-11	104	104	99	99	428,700	99
2022-04-08	104	104	101	104	232,500	104
2022-04-07	106	106	103	105	775,500	105
2022-04-06	103	108	101	107	504,100	107
2022-04-05	97	108	97	103	874,700	103
2022-04-04	100	100	97	97	441,400	97
2022-04-01	103	103	96	100	698,700	100
2022-03-31	109	111	101	103	1,414,200	103
2022-03-30	95	101	95	100	346,900	100
2022-03-29	96	97	95	96	249,000	96
2022-03-28	97	98	96	96	190,700	96
2022-03-25	98	99	97	97	267,300	97
2022-03-24	94	99	93	97	427,600	97
2022-03-23	94	97	94	96	364,700	96
2022-03-22	95	95	93	93	266,600	93
2022-03-18	92	95	92	95	287,900	95
2022-03-17	91	94	91	92	276,000	92
2022-03-16	93	94	91	91	235,700	91
2022-03-15	91	93	91	91	172,600	91
2022-03-14	92	93	89	91	222,700	91
2022-03-11	91	92	89	92	242,500	92
2022-03-10	94	96	91	91	279,400	91
2022-03-09	91	93	89	89	274,100	89
2022-03-08	91	94	90	93	279,700	93
2022-03-07	96	96	91	92	283,100	92
2022-03-04	98	99	95	96	254,300	96
2022-03-03	100	101	97	99	276,400	99
2022-03-02	98	100	96	99	316,900	99
2022-03-01	95	100	94	100	318,600	100
2022-02-28	90	95	90	94	429,600	94
2022-02-25	87	92	87	91	529,000	91
2022-02-24	94	94	85	85	680,900	85
2022-02-22	94	96	93	93	446,700	93
2022-02-21	96	98	95	96	193,100	96
2022-02-18	97	100	95	98	544,000	98
2022-02-17	99	106	97	98	892,500	98
2022-02-16	99	101	98	99	391,500	99
2022-02-15	100	102	98	98	270,800	98
2022-02-14	99	102	99	100	294,200	100
2022-02-10	99	102	98	100	415,000	100
2022-02-09	99	100	98	99	182,100	99
2022-02-08	100	101	98	98	245,200	98
2022-02-07	100	102	98	99	618,100	99
2022-02-04	100	123	99	101	6,331,500	101
2022-02-03	102	102	99	99	304,200	99
2022-02-02	101	103	101	101	115,200	101
2022-02-01	101	105	101	101	230,600	101
2022-01-31	99	101	99	100	216,400	100
2022-01-28	100	101	99	99	273,100	99
2022-01-27	104	104	100	100	315,000	100
2022-01-26	103	105	102	103	187,900	103
2022-01-25	105	107	103	103	241,300	103
2022-01-24	105	107	104	106	208,500	106
2022-01-21	106	108	105	106	136,800	106
2022-01-20	104	108	104	108	301,300	108
2022-01-19	106	107	105	106	217,500	106
2022-01-18	106	109	105	107	299,600	107
2022-01-17	110	112	105	107	960,000	107
2022-01-14	116	119	111	118	512,000	118
2022-01-13	121	121	116	117	656,400	117
2022-01-12	124	132	117	123	2,651,400	123
2022-01-11	108	145	107	129	5,250,000	129
2022-01-07	108	109	105	106	325,500	106
2022-01-06	110	110	107	107	246,500	107
2022-01-05	113	113	110	110	201,500	110
2022-01-04	112	115	110	114	322,200	114

分割・併合履歴：なし