4694 (株)ビー・エム・エルの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,482	1,490	1,482	1,485	9,200	742.50
2004-12-29	1,470	1,476	1,465	1,471	14,700	735.50
2004-12-28	1,477	1,477	1,456	1,468	22,200	734
2004-12-27	1,450	1,465	1,449	1,458	27,200	729
2004-12-24	1,420	1,445	1,420	1,442	32,700	721
2004-12-22	1,418	1,421	1,395	1,420	29,200	710
2004-12-21	1,413	1,419	1,390	1,412	20,300	706
2004-12-20	1,401	1,414	1,400	1,404	18,000	702
2004-12-17	1,387	1,414	1,387	1,413	10,900	706.50
2004-12-16	1,391	1,408	1,390	1,397	18,300	698.50
2004-12-15	1,391	1,404	1,391	1,392	18,500	696
2004-12-14	1,381	1,410	1,381	1,410	14,500	705
2004-12-13	1,388	1,400	1,380	1,380	24,200	690
2004-12-10	1,398	1,398	1,376	1,387	32,300	693.50
2004-12-09	1,391	1,392	1,371	1,373	18,500	686.50
2004-12-08	1,384	1,397	1,384	1,394	8,700	697
2004-12-07	1,412	1,418	1,383	1,383	24,200	691.50
2004-12-06	1,408	1,435	1,408	1,413	13,900	706.50
2004-12-03	1,403	1,415	1,400	1,406	11,400	703
2004-12-02	1,396	1,404	1,380	1,402	18,800	701
2004-12-01	1,411	1,412	1,375	1,388	20,000	694
2004-11-30	1,418	1,426	1,417	1,418	10,500	709
2004-11-29	1,411	1,450	1,411	1,429	5,700	714.50
2004-11-26	1,431	1,448	1,420	1,420	13,600	710
2004-11-25	1,435	1,442	1,426	1,431	8,400	715.50
2004-11-24	1,410	1,445	1,410	1,436	8,500	718
2004-11-22	1,425	1,442	1,406	1,430	9,500	715
2004-11-19	1,449	1,449	1,436	1,442	10,600	721
2004-11-18	1,470	1,470	1,449	1,449	9,600	724.50
2004-11-17	1,471	1,480	1,455	1,465	10,000	732.50
2004-11-16	1,489	1,490	1,465	1,477	34,300	738.50
2004-11-15	1,431	1,485	1,427	1,480	41,400	740
2004-11-12	1,410	1,426	1,409	1,426	9,900	713
2004-11-11	1,422	1,444	1,414	1,420	13,700	710
2004-11-10	1,438	1,443	1,428	1,431	8,200	715.50
2004-11-09	1,448	1,448	1,412	1,443	9,900	721.50
2004-11-08	1,449	1,449	1,430	1,446	17,000	723
2004-11-05	1,425	1,445	1,425	1,441	20,200	720.50
2004-11-04	1,420	1,432	1,410	1,428	16,000	714
2004-11-02	1,401	1,419	1,400	1,413	13,100	706.50
2004-11-01	1,390	1,429	1,380	1,415	13,800	707.50
2004-10-29	1,410	1,410	1,380	1,400	17,700	700
2004-10-28	1,406	1,419	1,406	1,413	17,900	706.50
2004-10-27	1,420	1,438	1,415	1,424	10,500	712
2004-10-26	1,430	1,445	1,411	1,438	14,200	719
2004-10-25	1,427	1,450	1,400	1,424	11,500	712
2004-10-22	1,451	1,464	1,451	1,459	8,700	729.50
2004-10-21	1,461	1,485	1,461	1,462	2,500	731
2004-10-20	1,475	1,475	1,462	1,462	8,200	731
2004-10-19	1,478	1,492	1,476	1,478	12,000	739
2004-10-18	1,451	1,469	1,451	1,465	12,400	732.50
2004-10-15	1,480	1,480	1,451	1,456	39,400	728
2004-10-14	1,490	1,490	1,480	1,483	21,100	741.50
2004-10-13	1,492	1,500	1,491	1,494	30,900	747
2004-10-12	1,493	1,500	1,493	1,499	12,800	749.50
2004-10-08	1,486	1,500	1,486	1,494	5,700	747
2004-10-07	1,508	1,515	1,507	1,510	14,500	755
2004-10-06	1,508	1,510	1,499	1,507	11,300	753.50
2004-10-05	1,514	1,514	1,498	1,508	7,700	754
2004-10-04	1,505	1,514	1,505	1,514	16,900	757
2004-10-01	1,490	1,505	1,480	1,500	31,300	750
2004-09-30	1,509	1,512	1,496	1,500	27,400	750
2004-09-29	1,508	1,517	1,502	1,513	10,500	756.50
2004-09-28	1,490	1,508	1,490	1,508	7,600	754
2004-09-27	1,512	1,512	1,496	1,505	20,500	752.50
2004-09-24	1,499	1,514	1,490	1,514	17,800	757
2004-09-22	1,504	1,520	1,503	1,518	7,200	759
2004-09-21	1,516	1,516	1,495	1,504	5,600	752
2004-09-17	1,504	1,515	1,492	1,514	8,300	757
2004-09-16	1,503	1,510	1,501	1,504	7,500	752
2004-09-15	1,521	1,521	1,502	1,502	7,400	751
2004-09-14	1,518	1,528	1,513	1,520	7,500	760
2004-09-13	1,505	1,518	1,503	1,511	10,100	755.50
2004-09-10	1,510	1,524	1,500	1,500	37,300	750
2004-09-09	1,528	1,528	1,510	1,510	9,900	755
2004-09-08	1,525	1,530	1,516	1,517	9,200	758.50
2004-09-07	1,516	1,528	1,516	1,523	3,900	761.50
2004-09-06	1,511	1,530	1,510	1,530	11,500	765
2004-09-03	1,526	1,527	1,502	1,505	10,900	752.50
2004-09-02	1,521	1,535	1,521	1,528	5,000	764
2004-09-01	1,511	1,534	1,511	1,530	8,900	765
2004-08-31	1,531	1,535	1,523	1,526	13,200	763
2004-08-30	1,539	1,539	1,530	1,531	4,400	765.50
2004-08-27	1,540	1,544	1,525	1,540	8,600	770
2004-08-26	1,538	1,546	1,525	1,540	18,700	770
2004-08-25	1,534	1,536	1,516	1,533	19,400	766.50
2004-08-24	1,520	1,536	1,507	1,520	12,200	760
2004-08-23	1,505	1,518	1,505	1,518	5,000	759
2004-08-20	1,506	1,515	1,506	1,514	2,700	757
2004-08-19	1,518	1,518	1,505	1,505	4,000	752.50
2004-08-18	1,500	1,518	1,500	1,518	11,800	759
2004-08-17	1,496	1,518	1,496	1,510	4,500	755
2004-08-16	1,501	1,528	1,483	1,518	6,900	759
2004-08-13	1,511	1,529	1,501	1,506	19,300	753
2004-08-12	1,510	1,534	1,507	1,521	11,900	760.50
2004-08-11	1,509	1,509	1,495	1,505	9,200	752.50
2004-08-10	1,483	1,501	1,482	1,493	8,400	746.50
2004-08-09	1,481	1,500	1,480	1,495	7,900	747.50
2004-08-06	1,495	1,505	1,491	1,501	10,500	750.50
2004-08-05	1,508	1,529	1,501	1,505	10,000	752.50
2004-08-04	1,520	1,537	1,500	1,537	14,200	768.50
2004-08-03	1,549	1,549	1,520	1,540	10,300	770
2004-08-02	1,540	1,548	1,520	1,548	15,500	774
2004-07-30	1,539	1,545	1,524	1,545	16,500	772.50
2004-07-29	1,515	1,530	1,514	1,530	7,800	765
2004-07-28	1,534	1,534	1,512	1,532	11,200	766
2004-07-27	1,515	1,544	1,510	1,510	16,100	755
2004-07-26	1,508	1,523	1,508	1,515	18,700	757.50
2004-07-23	1,518	1,518	1,503	1,508	7,500	754
2004-07-22	1,522	1,527	1,515	1,520	21,300	760
2004-07-21	1,518	1,545	1,518	1,544	12,100	772
2004-07-20	1,514	1,547	1,514	1,529	10,300	764.50
2004-07-16	1,512	1,530	1,501	1,530	7,700	765
2004-07-15	1,530	1,530	1,520	1,520	19,800	760
2004-07-14	1,561	1,565	1,532	1,532	8,500	766
2004-07-13	1,560	1,560	1,520	1,558	16,800	779
2004-07-12	1,540	1,569	1,540	1,555	16,600	777.50
2004-07-09	1,505	1,533	1,499	1,533	30,800	766.50
2004-07-08	1,534	1,534	1,502	1,503	14,800	751.50
2004-07-07	1,504	1,525	1,495	1,510	28,000	755
2004-07-06	1,553	1,553	1,532	1,534	17,500	767
2004-07-05	1,560	1,568	1,550	1,553	14,300	776.50
2004-07-02	1,591	1,599	1,582	1,583	35,500	791.50
2004-07-01	1,580	1,598	1,580	1,590	30,300	795
2004-06-30	1,580	1,580	1,560	1,573	21,000	786.50
2004-06-29	1,563	1,580	1,560	1,580	25,000	790
2004-06-28	1,531	1,560	1,531	1,560	25,700	780
2004-06-25	1,522	1,525	1,510	1,525	19,900	762.50
2004-06-24	1,503	1,523	1,502	1,514	21,200	757
2004-06-23	1,500	1,510	1,494	1,502	23,900	751
2004-06-22	1,506	1,509	1,500	1,503	18,400	751.50
2004-06-21	1,511	1,512	1,494	1,506	32,300	753
2004-06-18	1,506	1,507	1,490	1,492	30,400	746
2004-06-17	1,506	1,515	1,501	1,508	22,800	754
2004-06-16	1,505	1,527	1,505	1,510	19,300	755
2004-06-15	1,515	1,516	1,502	1,502	26,800	751
2004-06-14	1,534	1,534	1,520	1,521	11,500	760.50
2004-06-11	1,520	1,539	1,520	1,535	46,200	767.50
2004-06-10	1,527	1,545	1,526	1,534	21,200	767
2004-06-09	1,530	1,530	1,524	1,525	12,700	762.50
2004-06-08	1,526	1,530	1,520	1,528	18,000	764
2004-06-07	1,510	1,525	1,506	1,515	16,300	757.50
2004-06-04	1,490	1,514	1,490	1,509	17,400	754.50
2004-06-03	1,500	1,510	1,488	1,488	19,300	744
2004-06-02	1,505	1,513	1,497	1,500	27,700	750
2004-06-01	1,515	1,517	1,493	1,509	11,500	754.50
2004-05-31	1,520	1,528	1,500	1,502	16,400	751
2004-05-28	1,497	1,530	1,491	1,530	17,500	765
2004-05-27	1,505	1,510	1,495	1,495	22,900	747.50
2004-05-26	1,510	1,516	1,503	1,504	34,600	752
2004-05-25	1,501	1,515	1,501	1,507	25,900	753.50
2004-05-24	1,530	1,537	1,500	1,500	65,600	750
2004-05-21	1,573	1,610	1,505	1,554	70,600	777
2004-05-20	1,505	1,540	1,500	1,513	14,600	756.50
2004-05-19	1,535	1,535	1,508	1,521	9,700	760.50
2004-05-18	1,431	1,515	1,430	1,496	36,200	748
2004-05-17	1,559	1,559	1,460	1,466	37,200	733
2004-05-14	1,525	1,545	1,500	1,505	24,000	752.50
2004-05-13	1,558	1,580	1,525	1,525	29,600	762.50
2004-05-12	1,572	1,572	1,510	1,538	25,000	769
2004-05-11	1,480	1,580	1,470	1,511	56,500	755.50
2004-05-10	1,608	1,610	1,500	1,503	81,000	751.50
2004-05-07	1,640	1,654	1,626	1,626	36,200	813
2004-05-06	1,684	1,684	1,662	1,662	29,400	831
2004-04-30	1,680	1,698	1,661	1,684	48,000	842
2004-04-28	1,710	1,718	1,692	1,700	31,200	850
2004-04-27	1,725	1,725	1,700	1,708	44,600	854
2004-04-26	1,686	1,738	1,681	1,703	57,600	851.50
2004-04-23	1,681	1,682	1,670	1,670	18,700	835
2004-04-22	1,674	1,698	1,668	1,671	43,200	835.50
2004-04-21	1,684	1,699	1,668	1,668	31,300	834
2004-04-20	1,679	1,690	1,674	1,689	33,800	844.50
2004-04-19	1,716	1,716	1,662	1,682	28,200	841
2004-04-16	1,695	1,710	1,680	1,686	33,300	843
2004-04-15	1,739	1,739	1,686	1,692	89,100	846
2004-04-14	1,720	1,737	1,720	1,728	64,300	864
2004-04-13	1,718	1,750	1,711	1,714	111,900	857
2004-04-12	1,688	1,715	1,682	1,701	87,300	850.50
2004-04-09	1,668	1,668	1,643	1,648	66,600	824
2004-04-08	1,667	1,695	1,667	1,677	55,700	838.50
2004-04-07	1,701	1,719	1,670	1,697	105,800	848.50
2004-04-06	1,700	1,720	1,671	1,700	142,800	850
2004-04-05	1,634	1,700	1,631	1,670	101,200	835
2004-04-02	1,625	1,629	1,616	1,620	37,300	810
2004-04-01	1,626	1,635	1,615	1,620	48,500	810
2004-03-31	1,615	1,621	1,611	1,621	23,200	810.50
2004-03-30	1,630	1,635	1,613	1,621	56,000	810.50
2004-03-29	1,625	1,630	1,616	1,629	25,300	814.50
2004-03-26	1,646	1,646	1,620	1,622	26,900	811
2004-03-25	1,615	1,630	1,614	1,615	25,500	807.50
2004-03-24	1,610	1,625	1,610	1,624	32,100	812
2004-03-23	1,616	1,620	1,600	1,606	49,200	803
2004-03-22	1,622	1,636	1,619	1,623	18,600	811.50
2004-03-19	1,649	1,649	1,622	1,627	23,700	813.50
2004-03-18	1,643	1,643	1,626	1,640	44,200	820
2004-03-17	1,612	1,620	1,610	1,619	37,200	809.50
2004-03-16	1,612	1,617	1,593	1,603	59,000	801.50
2004-03-15	1,628	1,636	1,615	1,617	29,800	808.50
2004-03-12	1,600	1,628	1,600	1,601	41,800	800.50
2004-03-11	1,600	1,632	1,600	1,627	27,800	813.50
2004-03-10	1,635	1,635	1,591	1,601	60,800	800.50
2004-03-09	1,650	1,651	1,640	1,641	45,000	820.50
2004-03-08	1,644	1,659	1,640	1,640	37,500	820
2004-03-05	1,637	1,650	1,631	1,644	25,900	822
2004-03-04	1,623	1,660	1,623	1,654	32,400	827
2004-03-03	1,690	1,690	1,612	1,645	65,200	822.50
2004-03-02	1,700	1,716	1,660	1,665	45,900	832.50
2004-03-01	1,700	1,701	1,650	1,670	98,800	835
2004-02-27	1,572	1,599	1,571	1,589	16,600	794.50
2004-02-26	1,586	1,618	1,566	1,577	20,600	788.50
2004-02-25	1,576	1,610	1,562	1,586	39,000	793
2004-02-24	1,601	1,610	1,587	1,590	25,700	795
2004-02-23	1,627	1,638	1,612	1,619	39,400	809.50
2004-02-20	1,621	1,621	1,600	1,611	13,000	805.50
2004-02-19	1,582	1,620	1,581	1,596	37,500	798
2004-02-18	1,590	1,603	1,587	1,588	37,900	794
2004-02-17	1,560	1,598	1,560	1,589	45,400	794.50
2004-02-16	1,580	1,580	1,557	1,565	71,800	782.50
2004-02-13	1,580	1,598	1,580	1,587	51,300	793.50
2004-02-12	1,595	1,611	1,581	1,581	60,100	790.50
2004-02-10	1,575	1,609	1,575	1,601	69,600	800.50
2004-02-09	1,640	1,645	1,550	1,575	121,500	787.50
2004-02-06	1,630	1,645	1,620	1,625	82,300	812.50
2004-02-05	1,576	1,612	1,576	1,611	80,000	805.50
2004-02-04	1,595	1,610	1,575	1,577	127,900	788.50
2004-02-03	1,595	1,595	1,576	1,584	74,500	792
2004-02-02	1,580	1,610	1,572	1,581	52,500	790.50
2004-01-30	1,614	1,614	1,573	1,576	50,300	788
2004-01-29	1,620	1,628	1,563	1,572	66,100	786
2004-01-28	1,623	1,672	1,621	1,626	89,500	813
2004-01-27	1,644	1,669	1,620	1,621	50,100	810.50
2004-01-26	1,678	1,682	1,622	1,643	67,400	821.50
2004-01-23	1,685	1,710	1,661	1,678	58,700	839
2004-01-22	1,700	1,700	1,653	1,665	63,800	832.50
2004-01-21	1,710	1,730	1,611	1,692	59,300	846
2004-01-20	1,754	1,754	1,690	1,700	64,500	850
2004-01-19	1,750	1,770	1,730	1,746	37,100	873
2004-01-16	1,759	1,759	1,701	1,730	38,200	865
2004-01-15	1,780	1,780	1,739	1,740	19,000	870
2004-01-14	1,799	1,810	1,768	1,770	47,400	885
2004-01-13	1,810	1,822	1,785	1,787	41,100	893.50
2004-01-09	1,819	1,820	1,788	1,788	41,600	894
2004-01-08	1,822	1,845	1,803	1,804	103,300	902
2004-01-07	1,680	1,862	1,674	1,820	92,900	910
2004-01-06	1,656	1,675	1,645	1,667	41,700	833.50
2004-01-05	1,675	1,675	1,646	1,660	35,700	830

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 [2004年度]

4694 (株)ビー・エム・エルの時系列データ [2004年度]