4694 (株)ビー・エム・エルの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,814	1,820	1,786	1,789	48,100	894.50
2007-12-27	1,773	1,809	1,773	1,807	43,400	903.50
2007-12-26	1,809	1,809	1,786	1,794	94,800	897
2007-12-25	1,780	1,829	1,780	1,809	44,000	904.50
2007-12-21	1,789	1,815	1,779	1,789	63,700	894.50
2007-12-20	1,818	1,818	1,780	1,792	52,900	896
2007-12-19	1,801	1,816	1,780	1,791	56,500	895.50
2007-12-18	1,778	1,835	1,778	1,833	130,200	916.50
2007-12-17	1,802	1,805	1,775	1,778	76,200	889
2007-12-14	1,800	1,813	1,779	1,792	94,400	896
2007-12-13	1,840	1,850	1,812	1,819	119,000	909.50
2007-12-12	1,805	1,818	1,743	1,813	71,800	906.50
2007-12-11	1,800	1,803	1,782	1,795	100,700	897.50
2007-12-10	1,799	1,812	1,746	1,751	134,000	875.50
2007-12-07	1,719	1,793	1,719	1,751	181,100	875.50
2007-12-06	1,660	1,744	1,660	1,694	155,700	847
2007-12-05	1,722	1,774	1,614	1,641	240,100	820.50
2007-12-04	1,641	1,674	1,632	1,632	101,500	816
2007-12-03	1,641	1,648	1,629	1,639	74,000	819.50
2007-11-30	1,644	1,649	1,616	1,641	86,000	820.50
2007-11-29	1,618	1,647	1,602	1,614	74,400	807
2007-11-28	1,620	1,631	1,598	1,606	74,100	803
2007-11-27	1,585	1,630	1,585	1,617	64,700	808.50
2007-11-26	1,650	1,673	1,599	1,615	78,700	807.50
2007-11-22	1,652	1,674	1,631	1,649	39,800	824.50
2007-11-21	1,700	1,706	1,631	1,652	64,200	826
2007-11-20	1,585	1,634	1,572	1,626	50,900	813
2007-11-19	1,622	1,656	1,601	1,616	58,300	808
2007-11-16	1,605	1,670	1,605	1,664	113,100	832
2007-11-15	1,628	1,668	1,628	1,661	48,300	830.50
2007-11-14	1,632	1,645	1,601	1,626	39,900	813
2007-11-13	1,597	1,615	1,570	1,602	26,500	801
2007-11-12	1,680	1,680	1,585	1,627	36,700	813.50
2007-11-09	1,684	1,684	1,641	1,651	16,900	825.50
2007-11-08	1,620	1,665	1,620	1,654	20,500	827
2007-11-07	1,719	1,732	1,650	1,673	33,200	836.50
2007-11-06	1,740	1,791	1,692	1,719	62,200	859.50
2007-11-05	1,779	1,797	1,700	1,710	69,500	855
2007-11-02	1,788	1,828	1,731	1,778	44,500	889
2007-11-01	1,851	1,865	1,778	1,820	29,600	910
2007-10-31	1,800	1,832	1,787	1,826	12,800	913
2007-10-30	1,808	1,835	1,779	1,782	31,900	891
2007-10-29	1,830	1,833	1,771	1,778	35,800	889
2007-10-26	1,765	1,765	1,740	1,740	19,400	870
2007-10-25	1,760	1,768	1,728	1,735	27,500	867.50
2007-10-24	1,691	1,739	1,691	1,730	34,700	865
2007-10-23	1,699	1,700	1,665	1,689	29,100	844.50
2007-10-22	1,683	1,689	1,650	1,680	23,300	840
2007-10-19	1,725	1,725	1,686	1,694	38,600	847
2007-10-18	1,716	1,748	1,700	1,734	34,500	867
2007-10-17	1,732	1,733	1,690	1,699	46,500	849.50
2007-10-16	1,753	1,757	1,710	1,731	18,800	865.50
2007-10-15	1,801	1,805	1,737	1,753	64,600	876.50
2007-10-12	1,821	1,850	1,761	1,771	105,300	885.50
2007-10-11	1,709	1,880	1,708	1,825	125,500	912.50
2007-10-10	1,695	1,708	1,685	1,692	36,000	846
2007-10-09	1,650	1,680	1,649	1,667	29,300	833.50
2007-10-05	1,655	1,655	1,624	1,640	77,700	820
2007-10-04	1,670	1,683	1,641	1,652	81,300	826
2007-10-03	1,655	1,685	1,613	1,680	57,800	840
2007-10-02	1,636	1,654	1,630	1,654	73,800	827
2007-10-01	1,649	1,673	1,617	1,632	68,300	816
2007-09-28	1,694	1,700	1,627	1,648	39,700	824
2007-09-27	1,606	1,639	1,587	1,634	34,800	817
2007-09-26	1,574	1,607	1,558	1,582	47,400	791
2007-09-25	1,593	1,593	1,521	1,574	51,600	787
2007-09-21	1,538	1,563	1,505	1,551	29,700	775.50
2007-09-20	1,617	1,617	1,559	1,568	43,400	784
2007-09-19	1,570	1,599	1,570	1,592	27,800	796
2007-09-18	1,600	1,600	1,538	1,540	53,000	770
2007-09-14	1,530	1,560	1,530	1,555	41,800	777.50
2007-09-13	1,551	1,559	1,527	1,530	40,300	765
2007-09-12	1,547	1,617	1,547	1,589	72,900	794.50
2007-09-11	1,590	1,590	1,530	1,531	69,700	765.50
2007-09-10	1,540	1,577	1,530	1,565	46,700	782.50
2007-09-07	1,615	1,617	1,580	1,587	49,500	793.50
2007-09-06	1,538	1,586	1,523	1,583	44,600	791.50
2007-09-05	1,617	1,625	1,576	1,579	46,100	789.50
2007-09-04	1,681	1,684	1,579	1,587	135,500	793.50
2007-09-03	1,693	1,715	1,640	1,651	75,300	825.50
2007-08-31	1,695	1,696	1,646	1,688	71,500	844
2007-08-30	1,776	1,782	1,682	1,695	101,600	847.50
2007-08-29	1,747	1,747	1,701	1,716	48,200	858
2007-08-28	1,800	1,800	1,733	1,759	93,300	879.50
2007-08-27	1,788	1,788	1,769	1,783	88,000	891.50
2007-08-24	1,700	1,733	1,685	1,732	77,800	866
2007-08-23	1,676	1,733	1,676	1,704	53,800	852
2007-08-22	1,646	1,675	1,640	1,673	53,500	836.50
2007-08-21	1,655	1,681	1,645	1,676	52,300	838
2007-08-20	1,650	1,675	1,609	1,654	72,900	827
2007-08-17	1,638	1,655	1,600	1,602	61,900	801
2007-08-16	1,700	1,700	1,623	1,650	69,900	825
2007-08-15	1,743	1,749	1,703	1,724	102,900	862
2007-08-14	1,625	1,693	1,616	1,683	80,100	841.50
2007-08-13	1,682	1,683	1,603	1,640	125,000	820
2007-08-10	1,670	1,794	1,655	1,734	216,600	867
2007-08-09	1,568	1,653	1,551	1,628	238,600	814
2007-08-08	1,662	1,663	1,542	1,573	297,200	786.50
2007-08-07	1,660	1,740	1,660	1,689	116,900	844.50
2007-08-06	1,760	1,760	1,658	1,659	155,600	829.50
2007-08-03	1,860	1,860	1,760	1,770	145,200	885
2007-08-02	1,867	1,897	1,860	1,871	33,100	935.50
2007-08-01	1,901	1,906	1,862	1,875	26,300	937.50
2007-07-31	1,909	1,935	1,902	1,905	77,100	952.50
2007-07-30	1,916	1,917	1,900	1,909	54,800	954.50
2007-07-27	2,010	2,010	1,958	1,960	41,400	980
2007-07-26	2,005	2,025	2,000	2,010	11,700	1,005
2007-07-25	2,005	2,020	1,990	2,005	19,800	1,002.50
2007-07-24	2,055	2,065	2,000	2,035	50,500	1,017.50
2007-07-23	2,120	2,125	2,040	2,050	36,300	1,025
2007-07-20	2,120	2,130	2,105	2,125	63,000	1,062.50
2007-07-19	2,115	2,130	2,085	2,130	64,600	1,065
2007-07-18	2,110	2,110	2,090	2,110	59,400	1,055
2007-07-17	2,100	2,105	2,090	2,105	24,500	1,052.50
2007-07-13	2,095	2,095	2,070	2,095	28,300	1,047.50
2007-07-12	2,095	2,095	2,075	2,090	29,700	1,045
2007-07-11	2,090	2,095	2,060	2,085	21,400	1,042.50
2007-07-10	2,105	2,125	2,095	2,110	16,600	1,055
2007-07-09	2,125	2,130	2,110	2,115	13,100	1,057.50
2007-07-06	2,115	2,125	2,075	2,105	35,000	1,052.50
2007-07-05	2,140	2,140	2,105	2,115	66,200	1,057.50
2007-07-04	2,160	2,160	2,140	2,140	25,300	1,070
2007-07-03	2,165	2,165	2,145	2,155	44,900	1,077.50
2007-07-02	2,140	2,165	2,140	2,160	51,200	1,080
2007-06-29	2,080	2,155	2,070	2,140	94,000	1,070
2007-06-28	2,110	2,150	2,090	2,115	62,800	1,057.50
2007-06-27	2,130	2,135	2,060	2,070	184,300	1,035
2007-06-26	2,185	2,185	2,140	2,155	31,200	1,077.50
2007-06-25	2,150	2,210	2,140	2,180	90,300	1,090
2007-06-22	2,180	2,190	2,160	2,170	39,200	1,085
2007-06-21	2,220	2,220	2,180	2,195	92,300	1,097.50
2007-06-20	2,250	2,255	2,240	2,240	32,000	1,120
2007-06-19	2,270	2,270	2,225	2,225	72,700	1,112.50
2007-06-18	2,205	2,310	2,205	2,265	110,200	1,132.50
2007-06-15	2,195	2,200	2,185	2,200	27,300	1,100
2007-06-14	2,145	2,190	2,130	2,185	47,100	1,092.50
2007-06-13	2,185	2,185	2,170	2,180	21,300	1,090
2007-06-12	2,195	2,195	2,180	2,185	24,400	1,092.50
2007-06-11	2,205	2,205	2,180	2,190	32,000	1,095
2007-06-08	2,200	2,200	2,165	2,180	31,600	1,090
2007-06-07	2,180	2,185	2,160	2,165	39,600	1,082.50
2007-06-06	2,200	2,200	2,190	2,190	25,200	1,095
2007-06-05	2,190	2,190	2,180	2,190	18,700	1,095
2007-06-04	2,180	2,190	2,175	2,185	22,500	1,092.50
2007-06-01	2,200	2,200	2,190	2,190	10,800	1,095
2007-05-31	2,205	2,210	2,170	2,190	33,000	1,095
2007-05-30	2,235	2,235	2,195	2,200	40,200	1,100
2007-05-29	2,185	2,205	2,180	2,195	18,100	1,097.50
2007-05-28	2,190	2,210	2,160	2,180	35,500	1,090
2007-05-25	2,265	2,265	2,180	2,180	45,800	1,090
2007-05-24	2,240	2,240	2,225	2,225	15,000	1,112.50
2007-05-23	2,240	2,265	2,210	2,225	55,400	1,112.50
2007-05-22	2,195	2,230	2,195	2,230	36,800	1,115
2007-05-21	2,260	2,260	2,185	2,195	60,900	1,097.50
2007-05-18	2,275	2,280	2,260	2,265	22,200	1,132.50
2007-05-17	2,325	2,330	2,265	2,285	33,400	1,142.50
2007-05-16	2,350	2,355	2,290	2,335	34,500	1,167.50
2007-05-15	2,385	2,400	2,350	2,355	54,100	1,177.50
2007-05-14	2,385	2,410	2,370	2,380	25,100	1,190
2007-05-11	2,350	2,380	2,325	2,360	27,400	1,180
2007-05-10	2,380	2,390	2,355	2,365	24,500	1,182.50
2007-05-09	2,375	2,395	2,375	2,390	14,600	1,195
2007-05-08	2,400	2,420	2,390	2,410	17,600	1,205
2007-05-07	2,415	2,450	2,400	2,420	28,600	1,210
2007-05-02	2,380	2,385	2,340	2,375	28,700	1,187.50
2007-05-01	2,435	2,445	2,380	2,400	34,500	1,200
2007-04-27	2,390	2,420	2,380	2,410	91,700	1,205
2007-04-26	2,335	2,365	2,330	2,350	22,100	1,175
2007-04-25	2,320	2,340	2,310	2,325	28,700	1,162.50
2007-04-24	2,315	2,355	2,310	2,355	19,600	1,177.50
2007-04-23	2,315	2,355	2,305	2,315	24,900	1,157.50
2007-04-20	2,300	2,315	2,290	2,310	37,400	1,155
2007-04-19	2,365	2,385	2,330	2,340	37,000	1,170
2007-04-18	2,380	2,400	2,370	2,395	41,800	1,197.50
2007-04-17	2,425	2,425	2,360	2,375	27,000	1,187.50
2007-04-16	2,405	2,420	2,390	2,395	44,500	1,197.50
2007-04-13	2,415	2,415	2,350	2,355	64,000	1,177.50
2007-04-12	2,380	2,405	2,365	2,405	31,200	1,202.50
2007-04-11	2,455	2,455	2,350	2,385	73,500	1,192.50
2007-04-10	2,440	2,440	2,410	2,415	38,900	1,207.50
2007-04-09	2,435	2,460	2,410	2,420	112,400	1,210
2007-04-06	2,415	2,445	2,415	2,430	46,600	1,215
2007-04-05	2,375	2,380	2,365	2,375	62,800	1,187.50
2007-04-04	2,315	2,340	2,315	2,330	34,300	1,165
2007-04-03	2,325	2,330	2,285	2,315	64,500	1,157.50
2007-04-02	2,405	2,405	2,290	2,290	109,700	1,145
2007-03-30	2,430	2,430	2,370	2,405	125,300	1,202.50
2007-03-29	2,390	2,430	2,370	2,425	40,300	1,212.50
2007-03-28	2,390	2,460	2,365	2,425	66,100	1,212.50
2007-03-27	2,395	2,435	2,355	2,365	41,900	1,182.50
2007-03-26	2,415	2,430	2,395	2,425	41,600	1,212.50
2007-03-23	2,430	2,435	2,390	2,415	29,500	1,207.50
2007-03-22	2,400	2,450	2,395	2,430	26,300	1,215
2007-03-20	2,425	2,440	2,400	2,420	59,600	1,210
2007-03-19	2,420	2,440	2,410	2,420	24,200	1,210
2007-03-16	2,450	2,480	2,440	2,445	60,200	1,222.50
2007-03-15	2,485	2,510	2,475	2,480	56,900	1,240
2007-03-14	2,495	2,495	2,430	2,435	48,200	1,217.50
2007-03-13	2,540	2,550	2,520	2,525	80,700	1,262.50
2007-03-12	2,450	2,530	2,450	2,525	93,000	1,262.50
2007-03-09	2,440	2,455	2,415	2,445	78,100	1,222.50
2007-03-08	2,390	2,425	2,380	2,420	71,200	1,210
2007-03-07	2,370	2,385	2,345	2,370	83,900	1,185
2007-03-06	2,215	2,310	2,210	2,290	63,500	1,145
2007-03-05	2,185	2,260	2,170	2,210	61,400	1,105
2007-03-02	2,285	2,295	2,260	2,265	47,200	1,132.50
2007-03-01	2,290	2,325	2,250	2,255	113,100	1,127.50
2007-02-28	2,200	2,315	2,200	2,305	90,600	1,152.50
2007-02-27	2,350	2,380	2,325	2,340	125,400	1,170
2007-02-26	2,355	2,380	2,335	2,375	109,100	1,187.50
2007-02-23	2,395	2,395	2,330	2,355	98,800	1,177.50
2007-02-22	2,385	2,400	2,370	2,390	45,800	1,195
2007-02-21	2,400	2,415	2,370	2,380	73,600	1,190
2007-02-20	2,490	2,495	2,420	2,435	32,500	1,217.50
2007-02-19	2,390	2,485	2,390	2,480	72,200	1,240
2007-02-16	2,370	2,400	2,360	2,385	40,200	1,192.50
2007-02-15	2,380	2,405	2,350	2,350	65,500	1,175
2007-02-14	2,450	2,450	2,320	2,340	98,000	1,170
2007-02-13	2,455	2,475	2,445	2,450	56,700	1,225
2007-02-09	2,510	2,520	2,450	2,490	38,000	1,245
2007-02-08	2,525	2,530	2,485	2,505	31,000	1,252.50
2007-02-07	2,515	2,570	2,500	2,555	72,100	1,277.50
2007-02-06	2,495	2,500	2,470	2,485	53,300	1,242.50
2007-02-05	2,510	2,510	2,440	2,455	63,900	1,227.50
2007-02-02	2,450	2,520	2,435	2,475	82,400	1,237.50
2007-02-01	2,460	2,470	2,400	2,450	65,800	1,225
2007-01-31	2,395	2,435	2,380	2,410	60,600	1,205
2007-01-30	2,350	2,355	2,320	2,330	32,900	1,165
2007-01-29	2,370	2,370	2,335	2,365	50,900	1,182.50
2007-01-26	2,355	2,375	2,315	2,375	42,000	1,187.50
2007-01-25	2,380	2,380	2,350	2,355	36,200	1,177.50
2007-01-24	2,365	2,390	2,335	2,375	42,700	1,187.50
2007-01-23	2,420	2,425	2,370	2,380	34,800	1,190
2007-01-22	2,445	2,460	2,425	2,450	24,800	1,225
2007-01-19	2,425	2,450	2,420	2,445	13,100	1,222.50
2007-01-18	2,430	2,460	2,430	2,435	13,600	1,217.50
2007-01-17	2,420	2,470	2,400	2,440	26,500	1,220
2007-01-16	2,475	2,475	2,425	2,470	43,900	1,235
2007-01-15	2,460	2,470	2,445	2,465	22,700	1,232.50
2007-01-12	2,420	2,445	2,415	2,430	47,800	1,215
2007-01-11	2,425	2,460	2,410	2,420	56,900	1,210
2007-01-10	2,445	2,445	2,415	2,430	49,000	1,215
2007-01-09	2,490	2,500	2,405	2,440	58,800	1,220
2007-01-05	2,505	2,505	2,470	2,475	22,200	1,237.50
2007-01-04	2,495	2,520	2,480	2,505	22,000	1,252.50

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 [2007年度]

4694 (株)ビー・エム・エルの時系列データ [2007年度]