4694 (株)ビー・エム・エルの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,495	2,495	2,470	2,470	12,600	1,235
2006-12-28	2,460	2,475	2,455	2,470	33,900	1,235
2006-12-27	2,420	2,445	2,395	2,445	27,800	1,222.50
2006-12-26	2,460	2,465	2,405	2,440	41,600	1,220
2006-12-25	2,440	2,470	2,440	2,460	28,700	1,230
2006-12-22	2,460	2,460	2,410	2,430	86,700	1,215
2006-12-21	2,480	2,500	2,480	2,490	62,000	1,245
2006-12-20	2,405	2,500	2,360	2,475	140,700	1,237.50
2006-12-19	2,530	2,530	2,405	2,425	119,800	1,212.50
2006-12-18	2,505	2,550	2,465	2,520	201,200	1,260
2006-12-15	2,330	2,330	2,315	2,325	51,100	1,162.50
2006-12-14	2,325	2,330	2,300	2,300	42,700	1,150
2006-12-13	2,275	2,330	2,270	2,325	45,500	1,162.50
2006-12-12	2,250	2,270	2,225	2,265	48,600	1,132.50
2006-12-11	2,300	2,300	2,245	2,255	43,900	1,127.50
2006-12-08	2,255	2,305	2,255	2,270	65,000	1,135
2006-12-07	2,320	2,320	2,280	2,295	33,800	1,147.50
2006-12-06	2,380	2,380	2,280	2,300	79,500	1,150
2006-12-05	2,370	2,400	2,360	2,380	45,900	1,190
2006-12-04	2,365	2,425	2,360	2,390	44,400	1,195
2006-12-01	2,420	2,435	2,410	2,435	13,900	1,217.50
2006-11-30	2,350	2,410	2,345	2,405	19,700	1,202.50
2006-11-29	2,360	2,380	2,345	2,360	32,300	1,180
2006-11-28	2,380	2,420	2,350	2,405	23,000	1,202.50
2006-11-27	2,315	2,385	2,270	2,380	33,600	1,190
2006-11-24	2,275	2,335	2,275	2,315	26,400	1,157.50
2006-11-22	2,345	2,370	2,320	2,360	12,200	1,180
2006-11-21	2,360	2,365	2,300	2,320	30,100	1,160
2006-11-20	2,430	2,455	2,325	2,345	50,200	1,172.50
2006-11-17	2,380	2,450	2,380	2,445	31,200	1,222.50
2006-11-16	2,390	2,455	2,335	2,420	39,100	1,210
2006-11-15	2,400	2,400	2,370	2,385	13,900	1,192.50
2006-11-14	2,330	2,400	2,320	2,380	43,000	1,190
2006-11-13	2,390	2,435	2,280	2,410	37,700	1,205
2006-11-10	2,360	2,400	2,320	2,385	22,300	1,192.50
2006-11-09	2,485	2,485	2,385	2,405	37,300	1,202.50
2006-11-08	2,495	2,530	2,470	2,525	23,100	1,262.50
2006-11-07	2,515	2,515	2,490	2,495	5,600	1,247.50
2006-11-06	2,435	2,535	2,430	2,515	22,300	1,257.50
2006-11-02	2,450	2,500	2,415	2,475	20,800	1,237.50
2006-11-01	2,445	2,495	2,445	2,465	23,200	1,232.50
2006-10-31	2,440	2,440	2,395	2,415	21,600	1,207.50
2006-10-30	2,465	2,465	2,425	2,440	16,400	1,220
2006-10-27	2,515	2,520	2,485	2,505	13,800	1,252.50
2006-10-26	2,515	2,530	2,490	2,515	17,300	1,257.50
2006-10-25	2,515	2,530	2,490	2,500	7,600	1,250
2006-10-24	2,530	2,530	2,490	2,495	7,300	1,247.50
2006-10-23	2,455	2,535	2,415	2,530	26,500	1,265
2006-10-20	2,545	2,545	2,480	2,490	26,000	1,245
2006-10-19	2,560	2,590	2,525	2,545	27,400	1,272.50
2006-10-18	2,490	2,550	2,460	2,540	31,100	1,270
2006-10-17	2,535	2,535	2,490	2,530	8,700	1,265
2006-10-16	2,495	2,540	2,480	2,520	16,100	1,260
2006-10-13	2,465	2,505	2,465	2,495	21,900	1,247.50
2006-10-12	2,415	2,510	2,415	2,455	45,500	1,227.50
2006-10-11	2,450	2,460	2,375	2,375	41,600	1,187.50
2006-10-10	2,490	2,490	2,410	2,410	30,000	1,205
2006-10-06	2,510	2,520	2,495	2,500	20,000	1,250
2006-10-05	2,530	2,535	2,440	2,475	78,600	1,237.50
2006-10-04	2,645	2,645	2,535	2,540	18,000	1,270
2006-10-03	2,625	2,690	2,595	2,630	41,000	1,315
2006-10-02	2,555	2,690	2,545	2,690	56,500	1,345
2006-09-29	2,560	2,585	2,510	2,560	41,600	1,280
2006-09-28	2,470	2,560	2,430	2,560	50,800	1,280
2006-09-27	2,370	2,445	2,335	2,435	34,400	1,217.50
2006-09-26	2,350	2,395	2,280	2,375	46,600	1,187.50
2006-09-25	2,330	2,350	2,185	2,350	60,700	1,175
2006-09-22	2,460	2,500	2,350	2,395	75,600	1,197.50
2006-09-21	2,515	2,530	2,445	2,490	52,900	1,245
2006-09-20	2,580	2,580	2,510	2,515	12,200	1,257.50
2006-09-19	2,610	2,635	2,545	2,570	20,400	1,285
2006-09-15	2,585	2,615	2,580	2,610	14,900	1,305
2006-09-14	2,605	2,635	2,555	2,610	30,700	1,305
2006-09-13	2,720	2,720	2,555	2,555	44,600	1,277.50
2006-09-12	2,625	2,720	2,625	2,690	55,300	1,345
2006-09-11	2,595	2,680	2,575	2,640	57,300	1,320
2006-09-08	2,565	2,645	2,565	2,615	42,300	1,307.50
2006-09-07	2,605	2,650	2,575	2,605	15,900	1,302.50
2006-09-06	2,555	2,665	2,530	2,635	84,000	1,317.50
2006-09-05	2,600	2,610	2,570	2,590	11,900	1,295
2006-09-04	2,540	2,630	2,540	2,600	37,500	1,300
2006-09-01	2,540	2,575	2,540	2,555	21,300	1,277.50
2006-08-31	2,525	2,595	2,520	2,575	26,300	1,287.50
2006-08-30	2,530	2,585	2,510	2,565	50,700	1,282.50
2006-08-29	2,520	2,530	2,500	2,520	38,800	1,260
2006-08-28	2,590	2,590	2,525	2,525	18,000	1,262.50
2006-08-25	2,565	2,630	2,520	2,585	68,800	1,292.50
2006-08-24	2,575	2,590	2,570	2,575	14,000	1,287.50
2006-08-23	2,590	2,600	2,580	2,585	21,700	1,292.50
2006-08-22	2,575	2,620	2,575	2,590	36,900	1,295
2006-08-21	2,570	2,600	2,565	2,575	26,800	1,287.50
2006-08-18	2,630	2,630	2,560	2,565	31,300	1,282.50
2006-08-17	2,580	2,640	2,580	2,630	30,000	1,315
2006-08-16	2,545	2,560	2,530	2,555	33,400	1,277.50
2006-08-15	2,600	2,600	2,545	2,545	34,800	1,272.50
2006-08-14	2,635	2,635	2,605	2,620	41,100	1,310
2006-08-11	2,580	2,620	2,545	2,620	48,200	1,310
2006-08-10	2,535	2,570	2,530	2,560	43,000	1,280
2006-08-09	2,525	2,535	2,450	2,530	53,000	1,265
2006-08-08	2,565	2,570	2,515	2,520	59,200	1,260
2006-08-07	2,565	2,640	2,555	2,605	39,300	1,302.50
2006-08-04	2,605	2,670	2,605	2,645	38,100	1,322.50
2006-08-03	2,655	2,670	2,610	2,620	35,900	1,310
2006-08-02	2,645	2,660	2,615	2,650	29,800	1,325
2006-08-01	2,690	2,700	2,645	2,655	51,800	1,327.50
2006-07-31	2,580	2,670	2,580	2,660	72,700	1,330
2006-07-28	2,560	2,560	2,485	2,530	70,900	1,265
2006-07-27	2,565	2,575	2,520	2,540	79,300	1,270
2006-07-26	2,490	2,615	2,490	2,565	104,700	1,282.50
2006-07-25	2,520	2,535	2,480	2,490	83,600	1,245
2006-07-24	2,510	2,510	2,470	2,490	56,500	1,245
2006-07-21	2,580	2,580	2,545	2,550	72,400	1,275
2006-07-20	2,600	2,600	2,535	2,550	46,700	1,275
2006-07-19	2,515	2,605	2,505	2,535	51,200	1,267.50
2006-07-18	2,585	2,605	2,550	2,555	43,700	1,277.50
2006-07-14	2,560	2,660	2,535	2,620	35,100	1,310
2006-07-13	2,585	2,645	2,555	2,590	52,100	1,295
2006-07-12	2,620	2,660	2,575	2,625	43,100	1,312.50
2006-07-11	2,620	2,630	2,585	2,625	50,200	1,312.50
2006-07-10	2,670	2,670	2,600	2,630	78,600	1,315
2006-07-07	2,665	2,670	2,635	2,660	59,600	1,330
2006-07-06	2,690	2,735	2,625	2,625	97,000	1,312.50
2006-07-05	2,610	2,725	2,605	2,685	106,300	1,342.50
2006-07-04	2,550	2,770	2,535	2,650	159,900	1,325
2006-07-03	2,490	2,570	2,490	2,515	123,100	1,257.50
2006-06-30	2,360	2,445	2,360	2,445	77,700	1,222.50
2006-06-29	2,360	2,385	2,330	2,355	82,900	1,177.50
2006-06-28	2,375	2,410	2,360	2,385	34,600	1,192.50
2006-06-27	2,420	2,435	2,410	2,415	18,500	1,207.50
2006-06-26	2,415	2,430	2,380	2,415	22,700	1,207.50
2006-06-23	2,400	2,410	2,375	2,405	17,000	1,202.50
2006-06-22	2,400	2,435	2,385	2,430	35,100	1,215
2006-06-21	2,430	2,435	2,350	2,390	37,500	1,195
2006-06-20	2,320	2,410	2,300	2,390	97,100	1,195
2006-06-19	2,325	2,340	2,300	2,320	21,300	1,160
2006-06-16	2,360	2,360	2,325	2,325	28,400	1,162.50
2006-06-15	2,310	2,360	2,285	2,335	45,600	1,167.50
2006-06-14	2,220	2,345	2,210	2,295	54,100	1,147.50
2006-06-13	2,325	2,340	2,310	2,340	31,500	1,170
2006-06-12	2,225	2,350	2,225	2,345	41,300	1,172.50
2006-06-09	2,180	2,270	2,180	2,260	42,000	1,130
2006-06-08	2,290	2,320	2,230	2,235	32,000	1,117.50
2006-06-07	2,260	2,350	2,260	2,330	55,300	1,165
2006-06-06	2,250	2,290	2,250	2,280	14,000	1,140
2006-06-05	2,290	2,320	2,250	2,310	30,700	1,155
2006-06-02	2,350	2,350	2,245	2,335	31,100	1,167.50
2006-06-01	2,295	2,350	2,280	2,350	40,100	1,175
2006-05-31	2,220	2,330	2,220	2,280	39,300	1,140
2006-05-30	2,270	2,300	2,230	2,285	23,900	1,142.50
2006-05-29	2,360	2,370	2,275	2,305	57,000	1,152.50
2006-05-26	2,305	2,360	2,290	2,340	61,600	1,170
2006-05-25	2,290	2,310	2,260	2,300	47,800	1,150
2006-05-24	2,245	2,325	2,200	2,300	129,600	1,150
2006-05-23	2,100	2,195	2,100	2,130	17,500	1,065
2006-05-22	2,200	2,210	2,130	2,140	13,500	1,070
2006-05-19	2,155	2,200	2,145	2,180	10,800	1,090
2006-05-18	2,115	2,165	2,090	2,150	21,100	1,075
2006-05-17	2,135	2,175	2,125	2,160	16,200	1,080
2006-05-16	2,175	2,230	2,160	2,175	27,800	1,087.50
2006-05-15	2,150	2,210	2,105	2,195	28,000	1,097.50
2006-05-12	2,210	2,210	2,175	2,185	28,200	1,092.50
2006-05-11	2,240	2,240	2,210	2,210	18,400	1,105
2006-05-10	2,285	2,285	2,195	2,220	42,700	1,110
2006-05-09	2,235	2,295	2,235	2,280	36,700	1,140
2006-05-08	2,200	2,280	2,175	2,280	58,000	1,140
2006-05-02	2,195	2,220	2,170	2,210	32,900	1,105
2006-05-01	2,250	2,255	2,215	2,220	37,200	1,110
2006-04-28	2,230	2,245	2,190	2,235	44,600	1,117.50
2006-04-27	2,195	2,230	2,165	2,190	34,600	1,095
2006-04-26	2,255	2,270	2,195	2,220	39,900	1,110
2006-04-25	2,230	2,285	2,215	2,280	64,400	1,140
2006-04-24	2,210	2,270	2,140	2,145	60,100	1,072.50
2006-04-21	2,275	2,285	2,200	2,250	28,100	1,125
2006-04-20	2,280	2,280	2,245	2,270	38,200	1,135
2006-04-19	2,290	2,295	2,260	2,260	24,500	1,130
2006-04-18	2,300	2,300	2,240	2,275	50,900	1,137.50
2006-04-17	2,275	2,290	2,250	2,285	45,100	1,142.50
2006-04-14	2,295	2,295	2,220	2,250	17,300	1,125
2006-04-13	2,260	2,285	2,235	2,255	38,800	1,127.50
2006-04-12	2,260	2,300	2,235	2,235	21,800	1,117.50
2006-04-11	2,300	2,300	2,255	2,260	26,400	1,130
2006-04-10	2,250	2,340	2,245	2,300	71,900	1,150
2006-04-07	2,245	2,245	2,210	2,245	15,700	1,122.50
2006-04-06	2,220	2,250	2,210	2,245	26,500	1,122.50
2006-04-05	2,235	2,240	2,200	2,200	23,200	1,100
2006-04-04	2,230	2,230	2,210	2,225	20,400	1,112.50
2006-04-03	2,190	2,250	2,180	2,230	31,400	1,115
2006-03-31	2,215	2,235	2,175	2,210	32,000	1,105
2006-03-30	2,270	2,270	2,200	2,230	29,500	1,115
2006-03-29	2,190	2,285	2,135	2,265	36,900	1,132.50
2006-03-28	2,235	2,235	2,195	2,210	14,200	1,105
2006-03-27	2,255	2,255	2,230	2,240	17,900	1,120
2006-03-24	2,225	2,270	2,200	2,220	23,100	1,110
2006-03-23	2,295	2,295	2,210	2,215	38,200	1,107.50
2006-03-22	2,260	2,300	2,260	2,270	45,700	1,135
2006-03-20	2,230	2,305	2,220	2,280	116,100	1,140
2006-03-17	2,180	2,225	2,165	2,210	95,400	1,105
2006-03-16	2,145	2,230	2,140	2,190	124,500	1,095
2006-03-15	2,165	2,175	2,140	2,150	81,300	1,075
2006-03-14	2,095	2,180	2,085	2,180	72,600	1,090
2006-03-13	2,065	2,110	2,065	2,105	26,900	1,052.50
2006-03-10	2,095	2,105	2,060	2,065	56,000	1,032.50
2006-03-09	2,080	2,110	2,060	2,095	83,200	1,047.50
2006-03-08	2,060	2,100	2,060	2,070	62,900	1,035
2006-03-07	2,070	2,080	2,040	2,040	29,300	1,020
2006-03-06	2,120	2,120	2,060	2,110	39,100	1,055
2006-03-03	2,080	2,130	2,050	2,115	111,900	1,057.50
2006-03-02	2,045	2,090	2,030	2,060	54,500	1,030
2006-03-01	2,005	2,045	1,977	2,030	49,600	1,015
2006-02-28	1,985	2,020	1,985	2,000	45,900	1,000
2006-02-27	2,005	2,030	1,984	1,984	40,500	992
2006-02-24	1,947	2,015	1,947	2,005	51,400	1,002.50
2006-02-23	1,939	1,979	1,919	1,947	33,900	973.50
2006-02-22	1,950	1,988	1,933	1,935	26,300	967.50
2006-02-21	1,926	2,000	1,926	1,951	28,700	975.50
2006-02-20	1,950	1,990	1,930	1,956	60,200	978
2006-02-17	1,933	2,005	1,920	1,957	42,400	978.50
2006-02-16	1,964	1,993	1,947	1,963	22,600	981.50
2006-02-15	1,980	2,000	1,955	1,963	26,800	981.50
2006-02-14	1,961	2,010	1,956	2,005	44,300	1,002.50
2006-02-13	2,020	2,020	1,980	1,991	31,100	995.50
2006-02-10	2,020	2,020	1,985	2,005	21,900	1,002.50
2006-02-09	1,991	2,050	1,982	2,035	39,200	1,017.50
2006-02-08	2,000	2,005	1,961	1,961	18,700	980.50
2006-02-07	2,005	2,020	1,997	2,020	21,100	1,010
2006-02-06	1,996	2,005	1,990	2,005	21,500	1,002.50
2006-02-03	1,982	1,998	1,975	1,988	11,800	994
2006-02-02	1,989	2,005	1,965	1,996	29,000	998
2006-02-01	2,015	2,015	1,972	1,988	15,300	994
2006-01-31	2,020	2,025	1,997	2,010	24,300	1,005
2006-01-30	2,005	2,030	2,005	2,015	20,300	1,007.50
2006-01-27	2,005	2,030	1,986	2,030	23,500	1,015
2006-01-26	1,998	2,010	1,981	1,987	23,800	993.50
2006-01-25	1,991	2,005	1,973	1,998	23,100	999
2006-01-24	1,901	1,999	1,901	1,972	50,000	986
2006-01-23	1,949	1,949	1,899	1,900	57,600	950
2006-01-20	1,996	2,030	1,940	1,952	59,200	976
2006-01-19	1,900	1,970	1,900	1,942	72,400	971
2006-01-18	1,980	1,980	1,910	1,980	51,900	990
2006-01-17	2,040	2,045	1,986	1,986	48,700	993
2006-01-16	2,070	2,075	2,040	2,065	29,000	1,032.50
2006-01-13	2,045	2,075	2,040	2,065	42,400	1,032.50
2006-01-12	2,080	2,080	2,015	2,045	30,300	1,022.50
2006-01-11	2,060	2,070	1,992	2,050	56,300	1,025
2006-01-10	2,105	2,115	2,060	2,060	32,800	1,030
2006-01-06	2,095	2,120	2,050	2,090	69,400	1,045
2006-01-05	1,999	2,045	1,986	2,025	50,700	1,012.50
2006-01-04	1,989	1,999	1,988	1,991	6,500	995.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

4694 (株)ビー・エム・エル の時系列データ [2006年度]

4694 (株)ビー・エム・エルの時系列データ [2006年度]