4694 (株)ビー・エム・エルの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,610	2,610	2,540	2,540	17,100	1,270
2009-12-29	2,600	2,610	2,560	2,575	22,300	1,287.50
2009-12-28	2,600	2,615	2,580	2,600	25,000	1,300
2009-12-25	2,610	2,610	2,565	2,580	17,600	1,290
2009-12-24	2,550	2,580	2,530	2,575	35,100	1,287.50
2009-12-22	2,610	2,610	2,550	2,555	53,300	1,277.50
2009-12-21	2,705	2,715	2,580	2,610	72,300	1,305
2009-12-18	2,735	2,755	2,705	2,745	29,600	1,372.50
2009-12-17	2,765	2,765	2,735	2,740	23,000	1,370
2009-12-16	2,760	2,795	2,750	2,765	14,900	1,382.50
2009-12-15	2,760	2,775	2,725	2,735	25,000	1,367.50
2009-12-14	2,805	2,805	2,740	2,780	26,700	1,390
2009-12-11	2,805	2,825	2,755	2,805	31,800	1,402.50
2009-12-10	2,745	2,830	2,745	2,800	29,900	1,400
2009-12-09	2,740	2,800	2,730	2,785	23,300	1,392.50
2009-12-08	2,720	2,765	2,715	2,745	31,900	1,372.50
2009-12-07	2,760	2,785	2,735	2,740	37,100	1,370
2009-12-04	2,895	2,900	2,750	2,760	67,100	1,380
2009-12-03	2,830	2,930	2,800	2,920	71,500	1,460
2009-12-02	2,850	2,850	2,815	2,850	35,900	1,425
2009-12-01	2,830	2,890	2,815	2,850	58,500	1,425
2009-11-30	2,685	2,800	2,685	2,800	73,800	1,400
2009-11-27	2,680	2,755	2,675	2,710	41,200	1,355
2009-11-26	2,750	2,755	2,695	2,705	36,300	1,352.50
2009-11-25	2,800	2,825	2,715	2,750	53,100	1,375
2009-11-24	2,700	2,810	2,700	2,795	91,100	1,397.50
2009-11-20	2,645	2,690	2,645	2,690	44,500	1,345
2009-11-19	2,565	2,670	2,565	2,635	59,300	1,317.50
2009-11-18	2,615	2,630	2,575	2,600	33,400	1,300
2009-11-17	2,565	2,665	2,565	2,595	74,600	1,297.50
2009-11-16	2,650	2,680	2,570	2,595	105,800	1,297.50
2009-11-13	2,635	2,740	2,570	2,570	169,100	1,285
2009-11-12	2,420	2,490	2,420	2,475	56,000	1,237.50
2009-11-11	2,385	2,440	2,375	2,390	31,600	1,195
2009-11-10	2,370	2,380	2,340	2,370	19,800	1,185
2009-11-09	2,365	2,405	2,330	2,360	34,800	1,180
2009-11-06	2,380	2,400	2,330	2,370	21,600	1,185
2009-11-05	2,360	2,395	2,355	2,375	19,400	1,187.50
2009-11-04	2,400	2,440	2,355	2,355	39,500	1,177.50
2009-11-02	2,395	2,445	2,385	2,425	22,000	1,212.50
2009-10-30	2,410	2,460	2,410	2,435	19,300	1,217.50
2009-10-29	2,365	2,460	2,365	2,415	55,200	1,207.50
2009-10-28	2,365	2,385	2,355	2,370	26,300	1,185
2009-10-27	2,415	2,430	2,360	2,365	23,900	1,182.50
2009-10-26	2,390	2,410	2,375	2,410	22,000	1,205
2009-10-23	2,400	2,400	2,350	2,390	28,700	1,195
2009-10-22	2,420	2,420	2,355	2,395	46,900	1,197.50
2009-10-21	2,440	2,465	2,370	2,400	68,500	1,200
2009-10-20	2,450	2,500	2,435	2,480	29,000	1,240
2009-10-19	2,500	2,515	2,400	2,455	29,000	1,227.50
2009-10-16	2,470	2,490	2,430	2,460	21,500	1,230
2009-10-15	2,440	2,465	2,405	2,435	27,000	1,217.50
2009-10-14	2,435	2,495	2,420	2,455	33,400	1,227.50
2009-10-13	2,450	2,510	2,370	2,480	47,700	1,240
2009-10-09	2,490	2,495	2,445	2,460	17,000	1,230
2009-10-08	2,455	2,510	2,455	2,455	17,400	1,227.50
2009-10-07	2,450	2,475	2,435	2,445	49,000	1,222.50
2009-10-06	2,550	2,555	2,415	2,450	62,800	1,225
2009-10-05	2,595	2,605	2,525	2,565	35,900	1,282.50
2009-10-02	2,550	2,600	2,530	2,560	43,400	1,280
2009-10-01	2,560	2,600	2,550	2,580	35,100	1,290
2009-09-30	2,550	2,600	2,550	2,600	44,900	1,300
2009-09-29	2,465	2,550	2,450	2,545	69,400	1,272.50
2009-09-28	2,425	2,485	2,420	2,465	34,000	1,232.50
2009-09-25	2,490	2,490	2,360	2,415	74,600	1,207.50
2009-09-24	2,450	2,505	2,450	2,505	47,800	1,252.50
2009-09-18	2,475	2,490	2,420	2,470	36,300	1,235
2009-09-17	2,450	2,530	2,450	2,490	49,000	1,245
2009-09-16	2,450	2,490	2,440	2,450	29,700	1,225
2009-09-15	2,470	2,515	2,440	2,440	25,400	1,220
2009-09-14	2,470	2,475	2,435	2,460	27,600	1,230
2009-09-11	2,475	2,495	2,455	2,470	35,500	1,235
2009-09-10	2,450	2,510	2,410	2,475	45,000	1,237.50
2009-09-09	2,500	2,500	2,430	2,450	39,300	1,225
2009-09-08	2,500	2,505	2,455	2,480	25,800	1,240
2009-09-07	2,490	2,525	2,475	2,490	39,500	1,245
2009-09-04	2,450	2,500	2,445	2,465	40,000	1,232.50
2009-09-03	2,435	2,470	2,420	2,450	32,400	1,225
2009-09-02	2,470	2,500	2,410	2,445	49,000	1,222.50
2009-09-01	2,495	2,520	2,445	2,480	55,100	1,240
2009-08-31	2,445	2,545	2,445	2,505	57,400	1,252.50
2009-08-28	2,370	2,445	2,370	2,430	30,000	1,215
2009-08-27	2,370	2,430	2,325	2,380	70,500	1,190
2009-08-26	2,375	2,390	2,355	2,370	42,000	1,185
2009-08-25	2,310	2,370	2,300	2,350	51,000	1,175
2009-08-24	2,335	2,340	2,310	2,320	30,800	1,160
2009-08-21	2,320	2,320	2,245	2,270	47,700	1,135
2009-08-20	2,265	2,320	2,265	2,295	49,900	1,147.50
2009-08-19	2,190	2,240	2,185	2,225	34,900	1,112.50
2009-08-18	2,130	2,180	2,130	2,170	24,800	1,085
2009-08-17	2,145	2,175	2,145	2,165	27,800	1,082.50
2009-08-14	2,145	2,150	2,125	2,125	14,300	1,062.50
2009-08-13	2,145	2,145	2,125	2,130	14,600	1,065
2009-08-12	2,115	2,145	2,100	2,145	23,000	1,072.50
2009-08-11	2,120	2,160	2,075	2,105	47,500	1,052.50
2009-08-10	2,180	2,185	2,090	2,115	60,100	1,057.50
2009-08-07	2,105	2,190	2,095	2,185	27,400	1,092.50
2009-08-06	2,130	2,140	2,070	2,110	28,600	1,055
2009-08-05	2,175	2,190	2,125	2,135	25,600	1,067.50
2009-08-04	2,230	2,230	2,175	2,175	24,900	1,087.50
2009-08-03	2,250	2,265	2,210	2,230	6,400	1,115
2009-07-31	2,220	2,260	2,210	2,225	17,300	1,112.50
2009-07-30	2,235	2,270	2,205	2,215	16,400	1,107.50
2009-07-29	2,270	2,275	2,230	2,235	9,100	1,117.50
2009-07-28	2,260	2,320	2,245	2,260	25,000	1,130
2009-07-27	2,250	2,285	2,230	2,230	22,100	1,115
2009-07-24	2,225	2,240	2,200	2,210	18,300	1,105
2009-07-23	2,210	2,240	2,175	2,175	24,000	1,087.50
2009-07-22	2,240	2,245	2,150	2,215	26,100	1,107.50
2009-07-21	2,225	2,260	2,225	2,235	14,400	1,117.50
2009-07-17	2,270	2,270	2,200	2,240	9,900	1,120
2009-07-16	2,260	2,265	2,195	2,195	23,500	1,097.50
2009-07-15	2,205	2,220	2,155	2,205	19,200	1,102.50
2009-07-14	2,225	2,265	2,200	2,205	19,600	1,102.50
2009-07-13	2,280	2,325	2,185	2,225	33,900	1,112.50
2009-07-10	2,280	2,290	2,235	2,285	33,200	1,142.50
2009-07-09	2,225	2,275	2,220	2,240	43,900	1,120
2009-07-08	2,220	2,240	2,160	2,185	39,300	1,092.50
2009-07-07	2,245	2,395	2,210	2,215	52,100	1,107.50
2009-07-06	2,155	2,185	2,150	2,185	23,400	1,092.50
2009-07-03	2,125	2,190	2,125	2,140	21,900	1,070
2009-07-02	2,160	2,235	2,150	2,190	28,700	1,095
2009-07-01	2,150	2,220	2,150	2,185	26,800	1,092.50
2009-06-30	2,195	2,195	2,115	2,140	38,400	1,070
2009-06-29	2,265	2,275	2,185	2,195	37,600	1,097.50
2009-06-26	2,220	2,250	2,175	2,230	49,600	1,115
2009-06-25	2,130	2,190	2,120	2,165	40,700	1,082.50
2009-06-24	2,025	2,095	2,015	2,090	58,300	1,045
2009-06-23	1,997	2,025	1,965	2,015	39,500	1,007.50
2009-06-22	2,000	2,020	1,982	1,982	32,000	991
2009-06-19	1,993	2,020	1,978	1,996	33,600	998
2009-06-18	1,987	2,000	1,949	1,981	32,300	990.50
2009-06-17	1,980	2,020	1,963	2,005	11,300	1,002.50
2009-06-16	2,015	2,015	1,912	1,963	35,300	981.50
2009-06-15	2,030	2,030	2,005	2,015	21,800	1,007.50
2009-06-12	1,972	2,035	1,955	2,000	57,300	1,000
2009-06-11	1,975	1,978	1,931	1,942	13,500	971
2009-06-10	1,927	1,964	1,900	1,964	16,700	982
2009-06-09	1,930	1,945	1,923	1,943	22,900	971.50
2009-06-08	1,974	1,974	1,934	1,952	9,600	976
2009-06-05	1,984	1,984	1,953	1,955	14,800	977.50
2009-06-04	1,962	1,979	1,954	1,967	19,500	983.50
2009-06-03	1,967	1,971	1,940	1,961	32,300	980.50
2009-06-02	1,977	1,977	1,958	1,966	28,200	983
2009-06-01	1,946	1,962	1,929	1,948	62,700	974
2009-05-29	1,900	1,934	1,890	1,934	21,100	967
2009-05-28	1,880	1,942	1,880	1,930	26,100	965
2009-05-27	1,932	1,955	1,882	1,919	41,700	959.50
2009-05-26	1,957	1,959	1,926	1,949	26,000	974.50
2009-05-25	1,948	1,980	1,940	1,957	27,100	978.50
2009-05-22	1,959	1,968	1,952	1,957	31,200	978.50
2009-05-21	1,989	1,989	1,945	1,959	45,400	979.50
2009-05-20	1,970	1,994	1,930	1,959	42,100	979.50
2009-05-19	1,952	1,979	1,940	1,950	82,600	975
2009-05-18	1,895	1,919	1,888	1,914	32,500	957
2009-05-15	1,895	1,895	1,862	1,883	37,100	941.50
2009-05-14	1,841	1,896	1,834	1,895	60,300	947.50
2009-05-13	1,800	1,888	1,800	1,859	39,600	929.50
2009-05-12	1,781	1,805	1,781	1,790	16,700	895
2009-05-11	1,769	1,820	1,769	1,808	33,100	904
2009-05-08	1,757	1,767	1,750	1,767	14,500	883.50
2009-05-07	1,762	1,767	1,741	1,758	24,400	879
2009-05-01	1,735	1,740	1,710	1,730	22,800	865
2009-04-30	1,766	1,766	1,734	1,735	46,600	867.50
2009-04-28	1,735	1,759	1,700	1,706	18,700	853
2009-04-27	1,750	1,760	1,716	1,734	47,800	867
2009-04-24	1,702	1,719	1,684	1,684	13,700	842
2009-04-23	1,711	1,711	1,660	1,704	21,600	852
2009-04-22	1,722	1,735	1,681	1,683	52,500	841.50
2009-04-21	1,765	1,780	1,718	1,735	28,700	867.50
2009-04-20	1,785	1,785	1,763	1,772	14,400	886
2009-04-17	1,788	1,788	1,774	1,774	28,600	887
2009-04-16	1,768	1,780	1,760	1,769	23,800	884.50
2009-04-15	1,754	1,767	1,742	1,758	16,500	879
2009-04-14	1,772	1,797	1,750	1,767	19,600	883.50
2009-04-13	1,775	1,798	1,762	1,772	10,200	886
2009-04-10	1,811	1,834	1,755	1,800	32,200	900
2009-04-09	1,802	1,847	1,793	1,809	37,700	904.50
2009-04-08	1,835	1,861	1,816	1,817	12,000	908.50
2009-04-07	1,861	1,886	1,844	1,856	28,000	928
2009-04-06	1,865	1,882	1,859	1,871	9,800	935.50
2009-04-03	1,870	1,894	1,844	1,861	17,000	930.50
2009-04-02	1,886	1,900	1,870	1,870	24,500	935
2009-04-01	1,837	1,874	1,836	1,870	14,600	935
2009-03-31	1,808	1,860	1,791	1,831	45,200	915.50
2009-03-30	1,880	1,880	1,806	1,806	22,700	903
2009-03-27	1,835	1,860	1,835	1,851	31,400	925.50
2009-03-26	1,771	1,837	1,771	1,834	34,100	917
2009-03-25	1,767	1,770	1,742	1,770	34,700	885
2009-03-24	1,764	1,772	1,729	1,756	40,400	878
2009-03-23	1,750	1,777	1,724	1,761	22,400	880.50
2009-03-19	1,744	1,788	1,744	1,750	20,500	875
2009-03-18	1,801	1,815	1,765	1,774	25,800	887
2009-03-17	1,846	1,870	1,792	1,806	33,700	903
2009-03-16	1,854	1,900	1,850	1,850	24,900	925
2009-03-13	1,827	1,869	1,827	1,854	33,800	927
2009-03-12	1,866	1,877	1,830	1,845	24,100	922.50
2009-03-11	1,898	1,918	1,893	1,893	6,900	946.50
2009-03-10	1,880	1,888	1,874	1,880	38,600	940
2009-03-09	1,872	1,919	1,872	1,880	13,000	940
2009-03-06	1,862	1,924	1,862	1,871	30,500	935.50
2009-03-05	1,981	1,981	1,919	1,919	25,500	959.50
2009-03-04	1,920	1,979	1,910	1,962	20,400	981
2009-03-03	1,925	1,955	1,895	1,918	13,500	959
2009-03-02	1,960	1,969	1,931	1,953	19,200	976.50
2009-02-27	1,948	1,964	1,935	1,961	16,400	980.50
2009-02-26	1,894	1,948	1,894	1,940	39,300	970
2009-02-25	1,902	1,946	1,861	1,894	37,000	947
2009-02-24	1,881	1,941	1,881	1,927	25,300	963.50
2009-02-23	1,880	1,950	1,878	1,950	24,700	975
2009-02-20	1,925	1,960	1,882	1,882	44,300	941
2009-02-19	1,939	1,957	1,901	1,926	29,000	963
2009-02-18	1,970	1,985	1,925	1,937	40,400	968.50
2009-02-17	1,969	2,000	1,947	1,969	27,600	984.50
2009-02-16	1,980	2,000	1,954	1,969	62,600	984.50
2009-02-13	1,917	1,990	1,914	1,968	53,500	984
2009-02-12	1,889	1,962	1,886	1,887	63,300	943.50
2009-02-10	1,902	1,980	1,902	1,979	35,200	989.50
2009-02-09	1,975	2,005	1,913	1,914	63,400	957
2009-02-06	2,035	2,065	1,995	1,995	74,500	997.50
2009-02-05	2,050	2,075	2,010	2,040	53,500	1,020
2009-02-04	2,055	2,070	2,015	2,045	67,900	1,022.50
2009-02-03	2,030	2,100	2,005	2,055	66,200	1,027.50
2009-02-02	2,045	2,100	2,045	2,055	29,600	1,027.50
2009-01-30	2,000	2,085	2,000	2,085	21,900	1,042.50
2009-01-29	2,000	2,065	1,980	2,035	32,500	1,017.50
2009-01-28	2,040	2,070	1,995	2,030	52,400	1,015
2009-01-27	2,040	2,095	2,035	2,080	47,100	1,040
2009-01-26	2,090	2,095	2,055	2,065	26,500	1,032.50
2009-01-23	2,090	2,100	2,060	2,090	51,300	1,045
2009-01-22	2,045	2,075	2,040	2,060	61,600	1,030
2009-01-21	1,870	2,075	1,870	2,025	121,100	1,012.50
2009-01-20	1,926	1,926	1,893	1,894	28,400	947
2009-01-19	1,926	1,980	1,905	1,970	37,500	985
2009-01-16	1,899	1,952	1,899	1,923	25,000	961.50
2009-01-15	1,920	1,970	1,890	1,925	33,200	962.50
2009-01-14	1,894	1,949	1,871	1,937	48,700	968.50
2009-01-13	1,843	1,903	1,839	1,864	38,000	932
2009-01-09	1,894	1,894	1,829	1,873	41,000	936.50
2009-01-08	1,880	1,891	1,856	1,870	63,400	935
2009-01-07	1,924	1,930	1,883	1,885	58,500	942.50
2009-01-06	1,972	1,972	1,910	1,923	53,600	961.50
2009-01-05	1,980	1,980	1,952	1,952	5,300	976

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 [2009年度]

4694 (株)ビー・エム・エルの時系列データ [2009年度]