4694 (株)ビー・エム・エルの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,180	2,205	2,180	2,180	2,100	1,090
2002-12-27	2,230	2,230	2,200	2,220	6,200	1,110
2002-12-26	2,180	2,225	2,140	2,225	10,400	1,112.50
2002-12-25	2,060	2,115	2,060	2,100	14,000	1,050
2002-12-24	2,190	2,190	2,060	2,090	15,900	1,045
2002-12-20	2,235	2,235	2,110	2,110	19,100	1,055
2002-12-19	2,150	2,235	2,100	2,235	27,300	1,117.50
2002-12-18	2,195	2,220	2,045	2,150	21,000	1,075
2002-12-17	2,320	2,345	2,220	2,235	27,300	1,117.50
2002-12-16	2,440	2,440	2,305	2,315	40,400	1,157.50
2002-12-13	2,445	2,455	2,365	2,440	58,700	1,220
2002-12-12	2,300	2,400	2,285	2,390	37,200	1,195
2002-12-11	2,215	2,265	2,205	2,260	16,000	1,130
2002-12-10	2,200	2,240	2,185	2,215	23,800	1,107.50
2002-12-09	2,280	2,300	2,250	2,250	10,500	1,125
2002-12-06	2,315	2,340	2,315	2,320	15,500	1,160
2002-12-05	2,355	2,355	2,310	2,315	27,900	1,157.50
2002-12-04	2,390	2,390	2,350	2,350	18,600	1,175
2002-12-03	2,360	2,450	2,355	2,395	43,000	1,197.50
2002-12-02	2,415	2,460	2,330	2,360	43,500	1,180
2002-11-29	2,450	2,450	2,415	2,415	39,300	1,207.50
2002-11-28	2,480	2,480	2,445	2,450	26,600	1,225
2002-11-27	2,445	2,500	2,445	2,480	41,500	1,240
2002-11-26	2,580	2,580	2,440	2,460	46,700	1,230
2002-11-25	2,730	2,785	2,580	2,580	36,000	1,290
2002-11-22	2,625	2,730	2,600	2,600	58,400	1,300
2002-11-21	2,485	2,530	2,485	2,505	16,900	1,252.50
2002-11-20	2,535	2,560	2,490	2,520	21,900	1,260
2002-11-19	2,600	2,645	2,565	2,575	11,100	1,287.50
2002-11-18	2,760	2,760	2,650	2,665	9,000	1,332.50
2002-11-15	2,720	2,755	2,705	2,720	11,000	1,360
2002-11-14	2,735	2,840	2,715	2,720	4,800	1,360
2002-11-13	2,935	2,935	2,750	2,775	4,000	1,387.50
2002-11-12	2,850	2,950	2,845	2,950	37,000	1,475
2002-11-11	2,865	2,870	2,855	2,860	11,400	1,430
2002-11-08	2,860	2,880	2,830	2,880	11,200	1,440
2002-11-07	2,890	2,895	2,830	2,875	6,900	1,437.50
2002-11-06	2,890	2,905	2,880	2,895	14,700	1,447.50
2002-11-05	2,790	2,875	2,790	2,875	15,800	1,437.50
2002-11-01	2,755	2,790	2,755	2,790	10,200	1,395
2002-10-31	2,775	2,775	2,730	2,745	9,000	1,372.50
2002-10-30	2,725	2,775	2,710	2,765	12,700	1,382.50
2002-10-29	2,790	2,790	2,730	2,735	5,000	1,367.50
2002-10-28	2,715	2,750	2,710	2,750	14,100	1,375
2002-10-25	2,545	2,685	2,545	2,685	23,500	1,342.50
2002-10-24	2,605	2,610	2,550	2,585	17,700	1,292.50
2002-10-23	2,570	2,630	2,555	2,615	16,800	1,307.50
2002-10-22	2,675	2,675	2,560	2,570	18,100	1,285
2002-10-21	2,640	2,715	2,640	2,675	20,000	1,337.50
2002-10-18	2,620	2,640	2,605	2,620	31,100	1,310
2002-10-17	2,560	2,620	2,560	2,605	11,700	1,302.50
2002-10-16	2,655	2,695	2,550	2,560	16,900	1,280
2002-10-15	2,620	2,690	2,540	2,615	12,900	1,307.50
2002-10-11	2,620	2,620	2,580	2,585	13,300	1,292.50
2002-10-10	2,705	2,705	2,600	2,620	12,300	1,310
2002-10-09	2,790	2,795	2,720	2,745	4,700	1,372.50
2002-10-08	2,770	2,785	2,750	2,785	5,800	1,392.50
2002-10-07	2,810	2,875	2,780	2,780	6,600	1,390
2002-10-04	2,800	2,900	2,800	2,900	6,000	1,450
2002-10-03	2,885	2,885	2,790	2,860	15,900	1,430
2002-10-02	2,780	2,920	2,780	2,880	7,100	1,440
2002-10-01	2,895	2,900	2,780	2,780	11,300	1,390
2002-09-30	2,950	2,985	2,925	2,975	24,300	1,487.50
2002-09-27	2,910	2,940	2,910	2,920	23,700	1,460
2002-09-26	2,790	2,850	2,790	2,850	18,700	1,425
2002-09-25	2,755	2,785	2,745	2,785	15,100	1,392.50
2002-09-24	2,730	2,790	2,720	2,790	22,200	1,395
2002-09-20	2,730	2,790	2,670	2,715	13,400	1,357.50
2002-09-19	2,780	2,795	2,745	2,770	13,800	1,385
2002-09-18	2,790	2,790	2,680	2,695	6,700	1,347.50
2002-09-17	2,660	2,750	2,660	2,750	17,300	1,375
2002-09-13	2,750	2,750	2,645	2,645	29,900	1,322.50
2002-09-12	2,735	2,735	2,660	2,670	9,400	1,335
2002-09-11	2,700	2,725	2,685	2,695	12,500	1,347.50
2002-09-10	2,690	2,690	2,555	2,610	11,300	1,305
2002-09-09	2,520	2,565	2,520	2,530	13,700	1,265
2002-09-06	2,550	2,570	2,525	2,540	20,200	1,270
2002-09-05	2,550	2,570	2,500	2,550	15,200	1,275
2002-09-04	2,515	2,535	2,475	2,500	15,500	1,250
2002-09-03	2,680	2,680	2,550	2,595	29,000	1,297.50
2002-09-02	2,700	2,765	2,670	2,700	13,800	1,350
2002-08-30	2,720	2,775	2,700	2,740	16,400	1,370
2002-08-29	2,750	2,760	2,715	2,715	10,900	1,357.50
2002-08-28	2,775	2,800	2,750	2,785	26,100	1,392.50
2002-08-27	2,800	2,800	2,735	2,735	15,800	1,367.50
2002-08-26	2,800	2,870	2,775	2,810	20,000	1,405
2002-08-23	2,820	2,840	2,785	2,800	20,300	1,400
2002-08-22	2,775	2,865	2,750	2,865	29,500	1,432.50
2002-08-21	2,825	2,825	2,785	2,800	12,700	1,400
2002-08-20	2,800	2,840	2,765	2,840	45,400	1,420
2002-08-19	2,765	2,885	2,765	2,800	44,900	1,400
2002-08-16	2,855	2,855	2,720	2,745	64,100	1,372.50
2002-08-15	2,950	2,950	2,855	2,855	36,400	1,427.50
2002-08-14	2,910	2,990	2,900	2,970	11,200	1,485
2002-08-13	3,000	3,060	2,930	2,930	29,200	1,465
2002-08-12	3,260	3,260	3,100	3,100	14,000	1,550
2002-08-09	3,260	3,280	3,190	3,280	10,400	1,640
2002-08-08	3,210	3,260	3,180	3,190	8,000	1,595
2002-08-07	3,210	3,300	3,210	3,210	3,200	1,605
2002-08-06	3,230	3,230	3,170	3,180	9,800	1,590
2002-08-05	3,210	3,260	3,210	3,240	5,000	1,620
2002-08-02	3,210	3,330	3,200	3,320	14,800	1,660
2002-08-01	3,300	3,330	3,250	3,260	9,900	1,630
2002-07-31	3,300	3,330	3,280	3,320	14,000	1,660
2002-07-30	3,250	3,280	3,160	3,250	11,000	1,625
2002-07-29	3,230	3,260	3,130	3,130	12,600	1,565
2002-07-26	3,300	3,300	3,200	3,230	17,600	1,615
2002-07-25	3,210	3,330	3,210	3,270	7,400	1,635
2002-07-24	3,190	3,210	3,180	3,180	11,300	1,590
2002-07-23	3,200	3,270	3,200	3,230	7,700	1,615
2002-07-22	3,300	3,320	3,220	3,310	15,000	1,655
2002-07-19	3,240	3,330	3,200	3,300	19,900	1,650
2002-07-18	3,090	3,200	3,080	3,160	12,100	1,580
2002-07-17	3,100	3,240	3,000	3,240	19,300	1,620
2002-07-16	3,160	3,190	3,100	3,100	17,700	1,550
2002-07-15	3,200	3,240	3,160	3,180	17,100	1,590
2002-07-12	3,350	3,360	3,260	3,260	21,400	1,630
2002-07-11	3,360	3,380	3,320	3,350	5,900	1,675
2002-07-10	3,300	3,440	3,260	3,430	9,900	1,715
2002-07-09	3,440	3,440	3,300	3,390	16,100	1,695
2002-07-08	3,400	3,630	3,400	3,430	55,100	1,715
2002-07-05	3,320	3,400	3,320	3,390	16,500	1,695
2002-07-04	3,300	3,320	3,250	3,320	7,500	1,660
2002-07-03	3,300	3,350	3,240	3,300	13,500	1,650
2002-07-02	3,300	3,370	3,300	3,300	7,000	1,650
2002-07-01	3,400	3,430	3,320	3,360	11,600	1,680
2002-06-28	3,280	3,380	3,230	3,380	16,400	1,690
2002-06-27	3,110	3,160	3,110	3,130	5,900	1,565
2002-06-26	3,240	3,240	3,110	3,110	11,500	1,555
2002-06-25	3,100	3,240	3,100	3,240	15,800	1,620
2002-06-24	3,060	3,090	3,000	3,090	27,000	1,545
2002-06-21	3,100	3,100	3,010	3,060	17,800	1,530
2002-06-20	3,150	3,160	3,100	3,140	20,300	1,570
2002-06-19	3,210	3,210	3,130	3,140	25,200	1,570
2002-06-18	3,250	3,250	3,150	3,200	15,800	1,600
2002-06-17	3,170	3,170	3,090	3,110	24,200	1,555
2002-06-14	3,320	3,350	3,270	3,270	80,400	1,635
2002-06-13	3,350	3,480	3,300	3,300	15,100	1,650
2002-06-12	3,350	3,350	3,280	3,330	28,600	1,665
2002-06-11	3,350	3,390	3,260	3,310	28,600	1,655
2002-06-10	3,560	3,590	3,400	3,410	14,200	1,705
2002-06-07	3,450	3,600	3,450	3,560	28,600	1,780
2002-06-06	3,500	3,550	3,450	3,460	22,600	1,730
2002-06-05	3,530	3,530	3,480	3,500	38,900	1,750
2002-06-04	3,590	3,590	3,420	3,480	29,700	1,740
2002-06-03	3,520	3,620	3,520	3,590	18,900	1,795
2002-05-31	3,650	3,650	3,500	3,500	23,800	1,750
2002-05-30	3,500	3,640	3,500	3,630	63,700	1,815
2002-05-29	3,690	3,700	3,410	3,460	38,800	1,730
2002-05-28	3,690	3,700	3,540	3,700	61,800	1,850
2002-05-27	3,660	3,740	3,620	3,640	84,500	1,820
2002-05-24	3,440	3,610	3,430	3,610	35,300	1,805
2002-05-23	3,380	3,500	3,380	3,440	27,800	1,720
2002-05-22	3,400	3,420	3,380	3,390	6,800	1,695
2002-05-21	3,480	3,480	3,430	3,450	8,500	1,725
2002-05-20	3,470	3,490	3,390	3,470	11,000	1,735
2002-05-17	3,490	3,500	3,370	3,370	15,300	1,685
2002-05-16	3,500	3,500	3,400	3,500	13,200	1,750
2002-05-15	3,480	3,530	3,450	3,450	36,900	1,725
2002-05-14	3,350	3,470	3,350	3,470	32,100	1,735
2002-05-13	3,420	3,480	3,400	3,400	41,700	1,700
2002-05-10	3,360	3,550	3,350	3,520	225,600	1,760
2002-05-09	3,250	3,330	3,200	3,310	54,400	1,655
2002-05-08	3,140	3,250	3,140	3,200	17,900	1,600
2002-05-07	3,130	3,200	3,120	3,190	21,000	1,595
2002-05-02	3,120	3,170	3,110	3,140	15,300	1,570
2002-05-01	3,150	3,170	3,100	3,170	25,100	1,585
2002-04-30	3,120	3,200	3,100	3,180	20,800	1,590
2002-04-26	3,250	3,250	3,160	3,170	25,100	1,585
2002-04-25	3,100	3,250	3,100	3,250	69,100	1,625
2002-04-24	3,050	3,200	3,050	3,110	49,400	1,555
2002-04-23	2,985	3,090	2,985	3,090	31,800	1,545
2002-04-22	2,945	3,030	2,940	3,020	35,500	1,510
2002-04-19	2,890	2,945	2,880	2,945	16,300	1,472.50
2002-04-18	2,905	2,910	2,890	2,910	17,100	1,455
2002-04-17	2,895	2,920	2,890	2,905	27,000	1,452.50
2002-04-16	2,800	2,895	2,765	2,875	22,700	1,437.50
2002-04-15	2,780	2,800	2,750	2,800	6,800	1,400
2002-04-12	2,845	2,850	2,800	2,835	13,900	1,417.50
2002-04-11	2,900	2,900	2,830	2,895	22,400	1,447.50
2002-04-10	2,825	2,890	2,825	2,880	11,300	1,440
2002-04-09	2,890	2,895	2,820	2,825	14,800	1,412.50
2002-04-08	2,785	2,850	2,770	2,850	17,800	1,425
2002-04-05	2,825	2,825	2,770	2,785	6,300	1,392.50
2002-04-04	2,780	2,850	2,760	2,785	10,700	1,392.50
2002-04-03	2,790	2,800	2,740	2,780	12,200	1,390
2002-04-02	2,740	2,800	2,705	2,795	6,600	1,397.50
2002-04-01	2,805	2,805	2,745	2,780	9,800	1,390
2002-03-29	2,900	2,900	2,785	2,800	22,800	1,400
2002-03-28	2,960	2,980	2,880	2,920	18,200	1,460
2002-03-27	2,850	2,950	2,850	2,950	22,700	1,475
2002-03-26	2,930	2,930	2,855	2,900	15,500	1,450
2002-03-25	2,890	2,930	2,885	2,930	16,900	1,465
2002-03-22	2,880	2,900	2,840	2,890	26,900	1,445
2002-03-20	2,855	2,860	2,810	2,840	14,100	1,420
2002-03-19	2,835	2,850	2,770	2,850	18,900	1,425
2002-03-18	2,770	2,790	2,755	2,755	24,900	1,377.50
2002-03-15	2,750	2,770	2,730	2,770	18,400	1,385
2002-03-14	2,605	2,730	2,605	2,730	10,700	1,365
2002-03-13	2,810	2,840	2,690	2,690	15,100	1,345
2002-03-12	2,900	2,900	2,780	2,825	41,400	1,412.50
2002-03-11	2,845	2,900	2,740	2,850	35,600	1,425
2002-03-08	2,660	2,905	2,645	2,690	81,500	1,345
2002-03-07	2,670	2,670	2,540	2,590	37,600	1,295
2002-03-06	2,600	2,620	2,540	2,550	44,500	1,275
2002-03-05	2,695	2,730	2,615	2,615	23,100	1,307.50
2002-03-04	2,770	2,770	2,660	2,700	27,400	1,350
2002-03-01	2,690	2,720	2,650	2,720	22,800	1,360
2002-02-28	2,650	2,670	2,600	2,670	16,200	1,335
2002-02-27	2,555	2,620	2,500	2,620	16,000	1,310
2002-02-26	2,545	2,620	2,500	2,500	21,300	1,250
2002-02-25	2,470	2,545	2,450	2,545	13,100	1,272.50
2002-02-22	2,460	2,460	2,425	2,430	32,100	1,215
2002-02-21	2,475	2,475	2,380	2,425	29,900	1,212.50
2002-02-20	2,450	2,490	2,360	2,395	19,400	1,197.50
2002-02-19	2,600	2,600	2,355	2,450	31,000	1,225
2002-02-18	2,660	2,665	2,550	2,590	13,600	1,295
2002-02-15	2,670	2,700	2,660	2,700	9,000	1,350
2002-02-14	2,735	2,800	2,700	2,700	13,000	1,350
2002-02-13	2,765	2,800	2,625	2,745	14,500	1,372.50
2002-02-12	2,780	2,790	2,750	2,765	10,000	1,382.50
2002-02-08	2,700	2,725	2,695	2,700	20,900	1,350
2002-02-07	2,690	2,700	2,600	2,700	14,800	1,350
2002-02-06	2,660	2,710	2,650	2,690	9,300	1,345
2002-02-05	2,800	2,800	2,630	2,690	29,700	1,345
2002-02-04	2,885	2,890	2,750	2,800	8,600	1,400
2002-02-01	2,830	2,865	2,795	2,850	15,200	1,425
2002-01-31	2,850	2,860	2,810	2,830	9,500	1,415
2002-01-30	2,930	2,950	2,820	2,850	12,100	1,425
2002-01-29	2,925	2,925	2,870	2,900	12,000	1,450
2002-01-28	2,900	2,935	2,895	2,930	18,100	1,465
2002-01-25	2,900	2,905	2,830	2,895	18,300	1,447.50
2002-01-24	2,950	3,000	2,750	2,825	33,800	1,412.50
2002-01-23	3,000	3,010	2,920	2,950	5,400	1,475
2002-01-22	3,130	3,130	2,950	2,980	17,400	1,490
2002-01-21	2,970	3,100	2,910	3,100	14,800	1,550
2002-01-18	2,870	2,990	2,870	2,990	36,000	1,495
2002-01-17	2,950	2,955	2,870	2,870	19,600	1,435
2002-01-16	2,960	2,990	2,925	2,950	11,700	1,475
2002-01-15	3,000	3,090	2,950	2,950	14,800	1,475
2002-01-11	3,160	3,160	3,030	3,030	16,900	1,515
2002-01-10	3,100	3,120	3,050	3,060	7,800	1,530
2002-01-09	3,190	3,200	3,130	3,150	13,100	1,575
2002-01-08	3,290	3,290	3,200	3,200	31,000	1,600
2002-01-07	3,240	3,290	3,180	3,240	28,700	1,620
2002-01-04	3,250	3,250	3,160	3,240	3,900	1,620

分割・併合履歴： [2016-08-29]1株→2株 [2000-03-28]1株→1.3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4694 (株)ビー・エム・エル の時系列データ [2002年度]

4694 (株)ビー・エム・エルの時系列データ [2002年度]