4694 (株)ビー・エム・エル の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 3,150 | 3,350 | 3,150 | 3,250 | 34,600 | 1,625 |
| 2001-12-27 | 3,150 | 3,200 | 3,090 | 3,150 | 17,300 | 1,575 |
| 2001-12-26 | 3,100 | 3,150 | 3,090 | 3,100 | 17,000 | 1,550 |
| 2001-12-25 | 3,000 | 3,170 | 3,000 | 3,090 | 12,900 | 1,545 |
| 2001-12-21 | 3,190 | 3,190 | 3,090 | 3,150 | 11,500 | 1,575 |
| 2001-12-20 | 3,060 | 3,190 | 3,060 | 3,190 | 16,000 | 1,595 |
| 2001-12-19 | 3,040 | 3,090 | 3,030 | 3,060 | 16,700 | 1,530 |
| 2001-12-18 | 3,000 | 3,060 | 2,990 | 3,050 | 16,700 | 1,525 |
| 2001-12-17 | 3,030 | 3,130 | 2,990 | 2,995 | 13,400 | 1,497.50 |
| 2001-12-14 | 3,010 | 3,080 | 3,010 | 3,030 | 30,200 | 1,515 |
| 2001-12-13 | 3,180 | 3,190 | 3,140 | 3,190 | 9,400 | 1,595 |
| 2001-12-12 | 3,050 | 3,140 | 2,985 | 3,140 | 13,300 | 1,570 |
| 2001-12-11 | 3,080 | 3,120 | 3,030 | 3,070 | 15,000 | 1,535 |
| 2001-12-10 | 3,200 | 3,200 | 3,120 | 3,180 | 5,900 | 1,590 |
| 2001-12-07 | 3,280 | 3,290 | 3,240 | 3,240 | 8,800 | 1,620 |
| 2001-12-06 | 3,270 | 3,350 | 3,270 | 3,330 | 65,500 | 1,665 |
| 2001-12-05 | 3,150 | 3,240 | 3,050 | 3,230 | 9,500 | 1,615 |
| 2001-12-04 | 3,000 | 3,190 | 3,000 | 3,150 | 17,400 | 1,575 |
| 2001-12-03 | 3,190 | 3,220 | 3,140 | 3,140 | 16,400 | 1,570 |
| 2001-11-30 | 3,250 | 3,290 | 3,150 | 3,180 | 13,500 | 1,590 |
| 2001-11-29 | 3,180 | 3,320 | 3,170 | 3,300 | 55,900 | 1,650 |
| 2001-11-28 | 3,050 | 3,160 | 3,050 | 3,150 | 42,200 | 1,575 |
| 2001-11-27 | 3,010 | 3,100 | 2,990 | 3,090 | 21,000 | 1,545 |
| 2001-11-26 | 2,940 | 3,000 | 2,940 | 3,000 | 8,100 | 1,500 |
| 2001-11-22 | 2,900 | 2,970 | 2,880 | 2,940 | 25,800 | 1,470 |
| 2001-11-21 | 2,900 | 2,950 | 2,885 | 2,935 | 19,300 | 1,467.50 |
| 2001-11-20 | 3,010 | 3,010 | 2,910 | 2,930 | 17,500 | 1,465 |
| 2001-11-19 | 2,985 | 3,010 | 2,950 | 2,950 | 10,800 | 1,475 |
| 2001-11-16 | 2,985 | 2,995 | 2,870 | 2,985 | 15,100 | 1,492.50 |
| 2001-11-15 | 2,915 | 3,000 | 2,890 | 2,990 | 14,300 | 1,495 |
| 2001-11-14 | 3,050 | 3,050 | 2,945 | 2,950 | 9,300 | 1,475 |
| 2001-11-13 | 3,000 | 3,070 | 2,930 | 2,970 | 12,700 | 1,485 |
| 2001-11-12 | 3,050 | 3,170 | 3,010 | 3,060 | 17,000 | 1,530 |
| 2001-11-09 | 3,200 | 3,200 | 3,090 | 3,090 | 15,800 | 1,545 |
| 2001-11-08 | 3,160 | 3,200 | 3,060 | 3,200 | 12,800 | 1,600 |
| 2001-11-07 | 3,150 | 3,190 | 3,010 | 3,100 | 36,400 | 1,550 |
| 2001-11-06 | 3,400 | 3,400 | 3,150 | 3,160 | 43,100 | 1,580 |
| 2001-11-05 | 3,400 | 3,470 | 3,380 | 3,420 | 47,300 | 1,710 |
| 2001-11-02 | 3,460 | 3,500 | 3,240 | 3,310 | 147,600 | 1,655 |
| 2001-11-01 | 3,400 | 3,560 | 3,320 | 3,560 | 266,200 | 1,780 |
| 2001-10-31 | 3,160 | 3,170 | 3,010 | 3,060 | 13,900 | 1,530 |
| 2001-10-30 | 2,950 | 3,200 | 2,950 | 3,200 | 12,800 | 1,600 |
| 2001-10-29 | 3,270 | 3,290 | 3,200 | 3,200 | 7,000 | 1,600 |
| 2001-10-26 | 3,300 | 3,390 | 3,240 | 3,240 | 20,100 | 1,620 |
| 2001-10-25 | 3,280 | 3,300 | 3,250 | 3,300 | 19,100 | 1,650 |
| 2001-10-24 | 3,240 | 3,350 | 3,230 | 3,240 | 19,300 | 1,620 |
| 2001-10-23 | 3,220 | 3,240 | 3,120 | 3,240 | 20,000 | 1,620 |
| 2001-10-22 | 3,230 | 3,280 | 3,120 | 3,120 | 23,900 | 1,560 |
| 2001-10-19 | 3,400 | 3,400 | 3,280 | 3,350 | 7,700 | 1,675 |
| 2001-10-18 | 3,430 | 3,440 | 3,270 | 3,400 | 13,600 | 1,700 |
| 2001-10-17 | 3,350 | 3,500 | 3,290 | 3,450 | 48,000 | 1,725 |
| 2001-10-16 | 3,300 | 3,370 | 3,140 | 3,250 | 24,500 | 1,625 |
| 2001-10-15 | 3,110 | 3,200 | 3,070 | 3,170 | 21,000 | 1,585 |
| 2001-10-12 | 3,010 | 3,110 | 3,000 | 3,110 | 14,100 | 1,555 |
| 2001-10-11 | 3,010 | 3,040 | 2,930 | 2,990 | 14,000 | 1,495 |
| 2001-10-10 | 2,985 | 3,060 | 2,885 | 2,885 | 14,900 | 1,442.50 |
| 2001-10-09 | 3,040 | 3,040 | 2,980 | 2,985 | 5,600 | 1,492.50 |
| 2001-10-05 | 3,000 | 3,050 | 2,990 | 3,040 | 4,000 | 1,520 |
| 2001-10-04 | 3,000 | 3,100 | 2,920 | 3,100 | 13,100 | 1,550 |
| 2001-10-03 | 3,120 | 3,160 | 2,985 | 3,000 | 12,900 | 1,500 |
| 2001-10-02 | 2,950 | 3,100 | 2,950 | 3,100 | 13,200 | 1,550 |
| 2001-10-01 | 2,750 | 3,000 | 2,740 | 2,990 | 15,400 | 1,495 |
| 2001-09-28 | 2,760 | 2,900 | 2,755 | 2,900 | 8,100 | 1,450 |
| 2001-09-27 | 2,850 | 2,855 | 2,795 | 2,800 | 5,800 | 1,400 |
| 2001-09-26 | 2,780 | 2,850 | 2,745 | 2,850 | 11,900 | 1,425 |
| 2001-09-25 | 2,635 | 2,700 | 2,630 | 2,700 | 3,900 | 1,350 |
| 2001-09-21 | 2,500 | 2,605 | 2,500 | 2,605 | 6,100 | 1,302.50 |
| 2001-09-20 | 2,600 | 2,605 | 2,500 | 2,605 | 5,500 | 1,302.50 |
| 2001-09-19 | 2,500 | 2,695 | 2,500 | 2,605 | 29,500 | 1,302.50 |
| 2001-09-18 | 2,310 | 2,435 | 2,310 | 2,400 | 9,900 | 1,200 |
| 2001-09-17 | 2,400 | 2,440 | 2,360 | 2,370 | 14,200 | 1,185 |
| 2001-09-14 | 2,340 | 2,600 | 2,340 | 2,580 | 23,600 | 1,290 |
| 2001-09-13 | 2,460 | 2,460 | 2,460 | 2,460 | 4,400 | 1,230 |
| 2001-09-12 | 2,660 | 2,660 | 2,660 | 2,660 | 2,500 | 1,330 |
| 2001-09-11 | 2,850 | 2,860 | 2,800 | 2,860 | 3,200 | 1,430 |
| 2001-09-10 | 2,870 | 2,890 | 2,800 | 2,890 | 7,100 | 1,445 |
| 2001-09-07 | 2,970 | 2,970 | 2,860 | 2,920 | 8,200 | 1,460 |
| 2001-09-06 | 2,940 | 2,975 | 2,940 | 2,970 | 13,600 | 1,485 |
| 2001-09-05 | 3,050 | 3,050 | 2,950 | 2,950 | 10,000 | 1,475 |
| 2001-09-04 | 2,910 | 3,050 | 2,900 | 3,050 | 8,100 | 1,525 |
| 2001-09-03 | 3,030 | 3,030 | 2,910 | 3,030 | 13,500 | 1,515 |
| 2001-08-31 | 2,910 | 3,030 | 2,910 | 3,030 | 14,700 | 1,515 |
| 2001-08-30 | 2,970 | 3,020 | 2,930 | 3,020 | 15,500 | 1,510 |
| 2001-08-29 | 2,970 | 3,020 | 2,970 | 2,975 | 6,000 | 1,487.50 |
| 2001-08-28 | 2,990 | 3,050 | 2,950 | 2,995 | 7,200 | 1,497.50 |
| 2001-08-27 | 2,950 | 2,990 | 2,905 | 2,950 | 9,200 | 1,475 |
| 2001-08-24 | 2,920 | 2,950 | 2,880 | 2,950 | 14,000 | 1,475 |
| 2001-08-23 | 2,950 | 2,950 | 2,870 | 2,920 | 18,600 | 1,460 |
| 2001-08-22 | 3,060 | 3,060 | 2,910 | 2,910 | 8,300 | 1,455 |
| 2001-08-21 | 2,920 | 3,080 | 2,910 | 3,080 | 38,900 | 1,540 |
| 2001-08-20 | 2,950 | 2,950 | 2,900 | 2,925 | 32,200 | 1,462.50 |
| 2001-08-17 | 2,940 | 2,950 | 2,920 | 2,950 | 8,900 | 1,475 |
| 2001-08-16 | 2,940 | 3,000 | 2,920 | 2,940 | 11,700 | 1,470 |
| 2001-08-15 | 2,945 | 2,960 | 2,920 | 2,940 | 13,300 | 1,470 |
| 2001-08-14 | 2,950 | 2,985 | 2,950 | 2,960 | 12,600 | 1,480 |
| 2001-08-13 | 2,950 | 2,970 | 2,950 | 2,950 | 20,500 | 1,475 |
| 2001-08-10 | 2,910 | 2,980 | 2,910 | 2,950 | 15,000 | 1,475 |
| 2001-08-09 | 2,995 | 2,995 | 2,940 | 2,940 | 9,600 | 1,470 |
| 2001-08-08 | 3,050 | 3,050 | 2,980 | 3,000 | 7,000 | 1,500 |
| 2001-08-07 | 2,985 | 3,100 | 2,980 | 3,100 | 13,500 | 1,550 |
| 2001-08-06 | 2,950 | 2,980 | 2,950 | 2,970 | 7,600 | 1,485 |
| 2001-08-03 | 3,000 | 3,000 | 2,950 | 2,975 | 9,200 | 1,487.50 |
| 2001-08-02 | 3,000 | 3,050 | 2,990 | 3,000 | 18,200 | 1,500 |
| 2001-08-01 | 2,980 | 3,000 | 2,970 | 2,990 | 20,000 | 1,495 |
| 2001-07-31 | 2,935 | 3,000 | 2,930 | 2,980 | 7,500 | 1,490 |
| 2001-07-30 | 3,110 | 3,110 | 2,910 | 2,950 | 11,000 | 1,475 |
| 2001-07-27 | 3,200 | 3,200 | 3,100 | 3,120 | 7,700 | 1,560 |
| 2001-07-26 | 2,975 | 3,100 | 2,975 | 3,100 | 18,000 | 1,550 |
| 2001-07-25 | 2,955 | 3,000 | 2,910 | 2,975 | 12,300 | 1,487.50 |
| 2001-07-24 | 3,000 | 3,000 | 2,910 | 3,000 | 6,600 | 1,500 |
| 2001-07-23 | 3,110 | 3,110 | 3,010 | 3,020 | 12,100 | 1,510 |
| 2001-07-19 | 3,240 | 3,240 | 3,110 | 3,200 | 19,400 | 1,600 |
| 2001-07-18 | 3,320 | 3,320 | 3,250 | 3,250 | 20,300 | 1,625 |
| 2001-07-17 | 3,300 | 3,390 | 3,260 | 3,320 | 7,300 | 1,660 |
| 2001-07-16 | 3,400 | 3,400 | 3,320 | 3,400 | 9,700 | 1,700 |
| 2001-07-13 | 3,300 | 3,400 | 3,300 | 3,390 | 4,700 | 1,695 |
| 2001-07-12 | 3,270 | 3,300 | 3,250 | 3,300 | 4,900 | 1,650 |
| 2001-07-11 | 3,210 | 3,320 | 3,210 | 3,320 | 9,400 | 1,660 |
| 2001-07-10 | 3,340 | 3,350 | 3,260 | 3,260 | 15,100 | 1,630 |
| 2001-07-09 | 3,320 | 3,360 | 3,290 | 3,310 | 39,900 | 1,655 |
| 2001-07-06 | 3,390 | 3,450 | 3,360 | 3,360 | 16,300 | 1,680 |
| 2001-07-05 | 3,450 | 3,460 | 3,430 | 3,430 | 12,800 | 1,715 |
| 2001-07-04 | 3,550 | 3,550 | 3,420 | 3,430 | 8,600 | 1,715 |
| 2001-07-03 | 3,580 | 3,580 | 3,400 | 3,450 | 5,900 | 1,725 |
| 2001-07-02 | 3,600 | 3,600 | 3,360 | 3,520 | 17,500 | 1,760 |
| 2001-06-29 | 3,600 | 3,600 | 3,490 | 3,520 | 14,300 | 1,760 |
| 2001-06-28 | 3,500 | 3,540 | 3,420 | 3,420 | 6,600 | 1,710 |
| 2001-06-27 | 3,500 | 3,550 | 3,470 | 3,550 | 8,600 | 1,775 |
| 2001-06-26 | 3,380 | 3,470 | 3,380 | 3,450 | 16,200 | 1,725 |
| 2001-06-25 | 3,400 | 3,440 | 3,310 | 3,380 | 12,200 | 1,690 |
| 2001-06-22 | 3,410 | 3,490 | 3,410 | 3,430 | 14,200 | 1,715 |
| 2001-06-21 | 3,500 | 3,500 | 3,430 | 3,430 | 8,000 | 1,715 |
| 2001-06-20 | 3,500 | 3,510 | 3,480 | 3,500 | 12,200 | 1,750 |
| 2001-06-19 | 3,510 | 3,580 | 3,510 | 3,510 | 8,300 | 1,755 |
| 2001-06-18 | 3,500 | 3,550 | 3,480 | 3,500 | 9,000 | 1,750 |
| 2001-06-15 | 3,570 | 3,590 | 3,520 | 3,580 | 13,000 | 1,790 |
| 2001-06-14 | 3,610 | 3,630 | 3,530 | 3,530 | 20,800 | 1,765 |
| 2001-06-13 | 3,630 | 3,720 | 3,600 | 3,680 | 13,400 | 1,840 |
| 2001-06-12 | 3,710 | 3,750 | 3,650 | 3,690 | 24,900 | 1,845 |
| 2001-06-11 | 3,760 | 3,770 | 3,710 | 3,760 | 13,600 | 1,880 |
| 2001-06-08 | 3,890 | 3,890 | 3,750 | 3,780 | 41,200 | 1,890 |
| 2001-06-07 | 3,790 | 3,800 | 3,750 | 3,790 | 10,100 | 1,895 |
| 2001-06-06 | 3,850 | 3,850 | 3,740 | 3,740 | 12,300 | 1,870 |
| 2001-06-05 | 3,850 | 3,860 | 3,780 | 3,790 | 17,100 | 1,895 |
| 2001-06-04 | 3,920 | 3,960 | 3,890 | 3,900 | 67,500 | 1,950 |
| 2001-06-01 | 3,820 | 3,930 | 3,800 | 3,920 | 79,100 | 1,960 |
| 2001-05-31 | 3,700 | 3,820 | 3,700 | 3,820 | 31,500 | 1,910 |
| 2001-05-30 | 3,720 | 3,800 | 3,720 | 3,800 | 27,600 | 1,900 |
| 2001-05-29 | 3,790 | 3,800 | 3,700 | 3,710 | 33,700 | 1,855 |
| 2001-05-28 | 3,950 | 3,950 | 3,850 | 3,940 | 44,600 | 1,970 |
| 2001-05-25 | 3,870 | 3,960 | 3,860 | 3,950 | 130,200 | 1,975 |
| 2001-05-24 | 3,870 | 3,880 | 3,790 | 3,820 | 44,800 | 1,910 |
| 2001-05-23 | 3,730 | 3,900 | 3,730 | 3,820 | 85,900 | 1,910 |
| 2001-05-22 | 3,650 | 3,750 | 3,650 | 3,700 | 51,500 | 1,850 |
| 2001-05-21 | 3,670 | 3,710 | 3,620 | 3,630 | 36,800 | 1,815 |
| 2001-05-18 | 3,720 | 3,740 | 3,660 | 3,660 | 29,100 | 1,830 |
| 2001-05-17 | 3,720 | 3,770 | 3,690 | 3,740 | 50,800 | 1,870 |
| 2001-05-16 | 3,800 | 3,800 | 3,710 | 3,720 | 33,500 | 1,860 |
| 2001-05-15 | 3,700 | 3,790 | 3,680 | 3,780 | 26,400 | 1,890 |
| 2001-05-14 | 3,860 | 3,860 | 3,670 | 3,700 | 30,500 | 1,850 |
| 2001-05-11 | 3,740 | 3,910 | 3,610 | 3,880 | 91,500 | 1,940 |
| 2001-05-10 | 3,690 | 3,720 | 3,640 | 3,690 | 45,000 | 1,845 |
| 2001-05-09 | 3,700 | 3,740 | 3,650 | 3,710 | 40,200 | 1,855 |
| 2001-05-08 | 3,730 | 3,800 | 3,700 | 3,730 | 44,600 | 1,865 |
| 2001-05-07 | 3,820 | 3,840 | 3,750 | 3,750 | 41,500 | 1,875 |
| 2001-05-02 | 3,880 | 3,880 | 3,800 | 3,840 | 61,900 | 1,920 |
| 2001-05-01 | 3,900 | 3,900 | 3,780 | 3,860 | 74,300 | 1,930 |
| 2001-04-27 | 3,880 | 3,880 | 3,700 | 3,780 | 71,700 | 1,890 |
| 2001-04-26 | 3,870 | 3,930 | 3,800 | 3,890 | 182,300 | 1,945 |
| 2001-04-25 | 3,700 | 3,920 | 3,580 | 3,920 | 561,600 | 1,960 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2000-03-28]1株→1.3株
