4694 (株)ビー・エム・エルの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,290	2,290	2,272	2,280	19,700	1,140
2010-12-29	2,295	2,295	2,278	2,290	14,000	1,145
2010-12-28	2,279	2,285	2,276	2,282	32,400	1,141
2010-12-27	2,257	2,277	2,241	2,267	40,300	1,133.50
2010-12-24	2,247	2,263	2,247	2,258	26,600	1,129
2010-12-22	2,270	2,291	2,260	2,271	74,900	1,135.50
2010-12-21	2,272	2,290	2,261	2,277	41,000	1,138.50
2010-12-20	2,261	2,274	2,253	2,266	41,700	1,133
2010-12-17	2,266	2,280	2,242	2,260	56,600	1,130
2010-12-16	2,288	2,288	2,260	2,265	71,200	1,132.50
2010-12-15	2,281	2,288	2,265	2,288	61,100	1,144
2010-12-14	2,265	2,285	2,260	2,280	34,200	1,140
2010-12-13	2,250	2,265	2,241	2,262	32,400	1,131
2010-12-10	2,251	2,256	2,232	2,241	78,200	1,120.50
2010-12-09	2,238	2,257	2,214	2,253	89,100	1,126.50
2010-12-08	2,208	2,229	2,201	2,229	53,200	1,114.50
2010-12-07	2,201	2,209	2,184	2,207	50,100	1,103.50
2010-12-06	2,170	2,200	2,158	2,200	42,400	1,100
2010-12-03	2,164	2,178	2,150	2,158	33,500	1,079
2010-12-02	2,179	2,197	2,133	2,163	38,000	1,081.50
2010-12-01	2,140	2,174	2,088	2,171	55,300	1,085.50
2010-11-30	2,159	2,164	2,130	2,140	68,900	1,070
2010-11-29	2,137	2,186	2,137	2,164	42,100	1,082
2010-11-26	2,163	2,163	2,142	2,150	44,300	1,075
2010-11-25	2,122	2,152	2,120	2,149	39,000	1,074.50
2010-11-24	2,120	2,145	2,080	2,135	52,000	1,067.50
2010-11-22	2,117	2,144	2,115	2,140	32,000	1,070
2010-11-19	2,120	2,120	2,091	2,103	34,200	1,051.50
2010-11-18	2,066	2,089	2,052	2,085	66,400	1,042.50
2010-11-17	2,060	2,074	2,055	2,066	44,600	1,033
2010-11-16	2,092	2,092	2,071	2,081	40,500	1,040.50
2010-11-15	2,101	2,129	2,082	2,098	48,200	1,049
2010-11-12	2,119	2,169	2,084	2,116	55,400	1,058
2010-11-11	2,100	2,120	2,066	2,118	29,300	1,059
2010-11-10	2,089	2,133	2,088	2,109	39,400	1,054.50
2010-11-09	2,066	2,083	2,048	2,079	49,700	1,039.50
2010-11-08	2,038	2,065	2,013	2,063	45,000	1,031.50
2010-11-05	2,000	2,031	2,000	2,012	39,100	1,006
2010-11-04	1,986	1,989	1,972	1,984	43,500	992
2010-11-02	1,989	2,005	1,980	1,989	30,800	994.50
2010-11-01	1,983	2,005	1,980	1,996	44,100	998
2010-10-29	2,008	2,024	1,992	2,006	41,200	1,003
2010-10-28	2,028	2,065	2,005	2,029	61,200	1,014.50
2010-10-27	2,070	2,080	2,041	2,052	31,000	1,026
2010-10-26	2,071	2,106	2,028	2,069	38,300	1,034.50
2010-10-25	2,060	2,073	2,003	2,070	71,400	1,035
2010-10-22	2,061	2,132	2,059	2,082	30,600	1,041
2010-10-21	2,072	2,073	2,050	2,060	21,200	1,030
2010-10-20	2,093	2,095	2,047	2,072	29,200	1,036
2010-10-19	2,091	2,134	2,088	2,113	36,100	1,056.50
2010-10-18	2,077	2,130	2,069	2,118	21,800	1,059
2010-10-15	2,122	2,124	2,087	2,093	34,500	1,046.50
2010-10-14	2,175	2,175	2,135	2,144	45,000	1,072
2010-10-13	2,099	2,168	2,091	2,149	60,000	1,074.50
2010-10-12	2,160	2,160	2,077	2,088	36,500	1,044
2010-10-08	2,140	2,195	2,129	2,140	40,800	1,070
2010-10-07	2,144	2,171	2,109	2,131	28,400	1,065.50
2010-10-06	2,197	2,197	2,130	2,144	36,800	1,072
2010-10-05	2,169	2,189	2,155	2,175	46,500	1,087.50
2010-10-04	2,170	2,200	2,157	2,191	45,900	1,095.50
2010-10-01	2,117	2,179	2,095	2,174	52,300	1,087
2010-09-30	2,130	2,154	2,092	2,095	34,600	1,047.50
2010-09-29	2,116	2,137	2,108	2,134	32,400	1,067
2010-09-28	2,120	2,133	2,106	2,132	17,000	1,066
2010-09-27	2,124	2,153	2,113	2,140	26,900	1,070
2010-09-24	2,147	2,160	2,110	2,123	31,200	1,061.50
2010-09-22	2,148	2,187	2,129	2,174	44,400	1,087
2010-09-21	2,217	2,218	2,171	2,176	28,400	1,088
2010-09-17	2,192	2,225	2,181	2,219	28,700	1,109.50
2010-09-16	2,221	2,221	2,183	2,196	31,300	1,098
2010-09-15	2,160	2,239	2,159	2,200	52,500	1,100
2010-09-14	2,172	2,184	2,144	2,166	23,300	1,083
2010-09-13	2,203	2,203	2,168	2,168	22,600	1,084
2010-09-10	2,177	2,225	2,171	2,185	50,500	1,092.50
2010-09-09	2,110	2,191	2,110	2,184	53,100	1,092
2010-09-08	2,092	2,112	2,066	2,097	55,800	1,048.50
2010-09-07	2,149	2,176	2,110	2,165	40,400	1,082.50
2010-09-06	2,152	2,180	2,101	2,180	31,300	1,090
2010-09-03	2,166	2,198	2,147	2,155	19,700	1,077.50
2010-09-02	2,169	2,190	2,133	2,177	35,300	1,088.50
2010-09-01	2,104	2,138	2,098	2,133	34,300	1,066.50
2010-08-31	2,123	2,154	2,123	2,129	48,200	1,064.50
2010-08-30	2,171	2,214	2,156	2,173	39,300	1,086.50
2010-08-27	2,228	2,239	2,150	2,170	105,500	1,085
2010-08-26	2,160	2,213	2,159	2,208	128,500	1,104
2010-08-25	2,143	2,144	2,128	2,137	60,900	1,068.50
2010-08-24	2,138	2,151	2,132	2,143	56,100	1,071.50
2010-08-23	2,119	2,171	2,115	2,137	102,100	1,068.50
2010-08-20	2,000	2,095	2,000	2,069	110,200	1,034.50
2010-08-19	1,983	2,039	1,983	2,006	74,900	1,003
2010-08-18	1,964	1,967	1,918	1,964	50,300	982
2010-08-17	1,979	1,979	1,951	1,965	21,700	982.50
2010-08-16	1,976	1,979	1,953	1,976	29,200	988
2010-08-13	1,970	1,977	1,955	1,974	39,500	987
2010-08-12	1,971	1,986	1,971	1,980	61,800	990
2010-08-11	1,940	2,024	1,940	2,010	157,000	1,005
2010-08-10	1,908	1,942	1,900	1,932	54,300	966
2010-08-09	1,890	1,893	1,870	1,890	56,400	945
2010-08-06	1,893	1,909	1,876	1,896	36,600	948
2010-08-05	1,897	1,909	1,884	1,891	32,200	945.50
2010-08-04	1,888	1,889	1,876	1,887	30,100	943.50
2010-08-03	1,883	1,907	1,880	1,891	44,400	945.50
2010-08-02	1,901	1,915	1,876	1,877	30,900	938.50
2010-07-30	1,903	1,915	1,892	1,903	61,800	951.50
2010-07-29	1,911	1,918	1,899	1,913	35,500	956.50
2010-07-28	1,944	1,944	1,921	1,932	48,500	966
2010-07-27	1,909	1,929	1,894	1,925	44,600	962.50
2010-07-26	1,923	1,936	1,902	1,907	44,200	953.50
2010-07-23	1,923	1,935	1,906	1,919	70,600	959.50
2010-07-22	1,904	1,927	1,888	1,918	67,800	959
2010-07-21	1,910	1,935	1,900	1,901	37,100	950.50
2010-07-20	1,880	1,924	1,872	1,919	63,400	959.50
2010-07-16	1,925	1,928	1,901	1,908	26,300	954
2010-07-15	1,970	1,981	1,927	1,933	46,700	966.50
2010-07-14	1,968	1,975	1,942	1,967	29,700	983.50
2010-07-13	1,990	1,996	1,950	1,955	52,600	977.50
2010-07-12	1,983	1,994	1,975	1,980	21,300	990
2010-07-09	2,033	2,033	1,991	1,997	42,300	998.50
2010-07-08	2,024	2,046	2,016	2,019	36,900	1,009.50
2010-07-07	2,035	2,035	2,003	2,009	33,600	1,004.50
2010-07-06	2,030	2,039	2,013	2,034	55,000	1,017
2010-07-05	1,998	2,029	1,986	2,024	47,900	1,012
2010-07-02	1,993	2,011	1,983	1,992	29,300	996
2010-07-01	2,015	2,033	1,991	1,999	65,200	999.50
2010-06-30	1,996	2,027	1,988	2,014	78,000	1,007
2010-06-29	2,050	2,077	2,015	2,028	78,100	1,014
2010-06-28	1,992	2,041	1,992	2,040	103,500	1,020
2010-06-25	2,000	2,000	1,973	1,990	63,800	995
2010-06-24	2,021	2,034	2,021	2,025	25,800	1,012.50
2010-06-23	2,027	2,031	2,022	2,022	30,800	1,011
2010-06-22	2,066	2,070	2,029	2,044	93,700	1,022
2010-06-21	2,076	2,087	2,065	2,078	66,400	1,039
2010-06-18	2,098	2,108	2,065	2,078	40,400	1,039
2010-06-17	2,083	2,104	2,072	2,089	59,000	1,044.50
2010-06-16	2,069	2,096	2,069	2,083	49,300	1,041.50
2010-06-15	2,086	2,093	2,058	2,065	54,900	1,032.50
2010-06-14	2,085	2,126	2,075	2,086	63,100	1,043
2010-06-11	2,125	2,140	2,072	2,085	157,000	1,042.50
2010-06-10	2,142	2,142	2,110	2,117	52,300	1,058.50
2010-06-09	2,146	2,181	2,085	2,124	125,500	1,062
2010-06-08	2,101	2,168	2,100	2,146	28,500	1,073
2010-06-07	2,122	2,138	2,101	2,133	31,300	1,066.50
2010-06-04	2,198	2,198	2,157	2,172	43,800	1,086
2010-06-03	2,187	2,194	2,150	2,184	57,400	1,092
2010-06-02	2,151	2,182	2,117	2,138	95,200	1,069
2010-06-01	2,138	2,163	2,120	2,150	59,300	1,075
2010-05-31	2,110	2,160	2,100	2,135	83,400	1,067.50
2010-05-28	2,138	2,141	2,103	2,133	84,100	1,066.50
2010-05-27	2,092	2,114	2,056	2,088	79,400	1,044
2010-05-26	2,100	2,107	2,031	2,089	78,900	1,044.50
2010-05-25	2,080	2,120	2,080	2,094	55,900	1,047
2010-05-24	2,098	2,128	2,063	2,107	75,200	1,053.50
2010-05-21	2,098	2,100	2,050	2,082	94,000	1,041
2010-05-20	2,086	2,171	2,076	2,148	66,500	1,074
2010-05-19	2,110	2,142	2,060	2,117	131,300	1,058.50
2010-05-18	2,142	2,184	2,109	2,153	132,000	1,076.50
2010-05-17	2,050	2,131	2,045	2,093	140,500	1,046.50
2010-05-14	2,080	2,087	2,037	2,047	109,400	1,023.50
2010-05-13	2,020	2,094	2,020	2,091	73,300	1,045.50
2010-05-12	2,010	2,045	2,006	2,023	134,600	1,011.50
2010-05-11	2,122	2,133	2,031	2,041	111,300	1,020.50
2010-05-10	2,087	2,117	2,030	2,102	155,100	1,051
2010-05-07	2,100	2,139	2,012	2,086	171,500	1,043
2010-05-06	2,260	2,260	2,170	2,207	124,300	1,103.50
2010-04-30	2,293	2,299	2,265	2,280	53,700	1,140
2010-04-28	2,300	2,321	2,270	2,275	50,800	1,137.50
2010-04-27	2,347	2,347	2,318	2,324	35,000	1,162
2010-04-26	2,351	2,360	2,329	2,347	36,800	1,173.50
2010-04-23	2,310	2,330	2,310	2,323	27,200	1,161.50
2010-04-22	2,325	2,325	2,292	2,304	46,700	1,152
2010-04-21	2,345	2,345	2,303	2,323	58,700	1,161.50
2010-04-20	2,316	2,328	2,299	2,316	31,900	1,158
2010-04-19	2,315	2,332	2,287	2,293	68,700	1,146.50
2010-04-16	2,388	2,388	2,352	2,365	46,200	1,182.50
2010-04-15	2,375	2,386	2,366	2,376	32,700	1,188
2010-04-14	2,375	2,392	2,365	2,372	19,700	1,186
2010-04-13	2,396	2,398	2,363	2,375	22,600	1,187.50
2010-04-12	2,374	2,397	2,367	2,388	33,400	1,194
2010-04-09	2,352	2,380	2,352	2,373	18,300	1,186.50
2010-04-08	2,368	2,368	2,351	2,352	17,400	1,176
2010-04-07	2,395	2,395	2,355	2,373	51,000	1,186.50
2010-04-06	2,381	2,394	2,371	2,382	33,900	1,191
2010-04-05	2,382	2,384	2,365	2,381	23,500	1,190.50
2010-04-02	2,378	2,378	2,355	2,367	29,500	1,183.50
2010-04-01	2,360	2,364	2,336	2,358	23,800	1,179
2010-03-31	2,374	2,374	2,352	2,362	30,100	1,181
2010-03-30	2,350	2,378	2,333	2,358	45,200	1,179
2010-03-29	2,310	2,329	2,306	2,329	28,300	1,164.50
2010-03-26	2,345	2,351	2,319	2,345	49,300	1,172.50
2010-03-25	2,365	2,365	2,336	2,342	28,000	1,171
2010-03-24	2,369	2,370	2,336	2,365	25,500	1,182.50
2010-03-23	2,370	2,395	2,355	2,356	40,100	1,178
2010-03-19	2,398	2,401	2,358	2,370	44,400	1,185
2010-03-18	2,408	2,408	2,381	2,384	38,700	1,192
2010-03-17	2,428	2,428	2,381	2,384	46,000	1,192
2010-03-16	2,375	2,431	2,374	2,378	60,900	1,189
2010-03-15	2,410	2,414	2,371	2,382	60,500	1,191
2010-03-12	2,332	2,359	2,322	2,356	62,600	1,178
2010-03-11	2,300	2,333	2,266	2,328	42,000	1,164
2010-03-10	2,301	2,310	2,280	2,300	28,900	1,150
2010-03-09	2,340	2,340	2,281	2,311	46,400	1,155.50
2010-03-08	2,338	2,340	2,297	2,324	48,600	1,162
2010-03-05	2,322	2,337	2,296	2,315	43,800	1,157.50
2010-03-04	2,262	2,289	2,254	2,272	33,100	1,136
2010-03-03	2,260	2,269	2,251	2,262	46,900	1,131
2010-03-02	2,259	2,278	2,256	2,270	27,000	1,135
2010-03-01	2,262	2,311	2,253	2,258	26,800	1,129
2010-02-26	2,308	2,309	2,258	2,280	36,800	1,140
2010-02-25	2,269	2,319	2,252	2,308	56,800	1,154
2010-02-24	2,310	2,310	2,251	2,269	54,300	1,134.50
2010-02-23	2,349	2,349	2,251	2,299	43,600	1,149.50
2010-02-22	2,301	2,360	2,300	2,342	56,700	1,171
2010-02-19	2,308	2,323	2,262	2,278	60,900	1,139
2010-02-18	2,312	2,364	2,295	2,334	67,500	1,167
2010-02-17	2,351	2,353	2,300	2,312	69,200	1,156
2010-02-16	2,365	2,375	2,346	2,347	34,500	1,173.50
2010-02-15	2,410	2,411	2,351	2,365	65,500	1,182.50
2010-02-12	2,431	2,588	2,420	2,485	104,700	1,242.50
2010-02-10	2,389	2,430	2,366	2,413	35,500	1,206.50
2010-02-09	2,363	2,393	2,360	2,388	22,400	1,194
2010-02-08	2,438	2,438	2,332	2,394	37,500	1,197
2010-02-05	2,450	2,495	2,430	2,438	37,200	1,219
2010-02-04	2,499	2,499	2,435	2,469	40,700	1,234.50
2010-02-03	2,527	2,527	2,481	2,498	31,000	1,249
2010-02-02	2,540	2,540	2,458	2,477	39,300	1,238.50
2010-02-01	2,380	2,541	2,375	2,510	65,200	1,255
2010-01-29	2,410	2,440	2,385	2,401	26,100	1,200.50
2010-01-28	2,412	2,430	2,365	2,416	29,900	1,208
2010-01-27	2,441	2,442	2,410	2,412	26,300	1,206
2010-01-26	2,444	2,487	2,438	2,446	22,100	1,223
2010-01-25	2,453	2,480	2,437	2,444	16,300	1,222
2010-01-22	2,470	2,470	2,398	2,453	30,900	1,226.50
2010-01-21	2,450	2,484	2,450	2,471	19,500	1,235.50
2010-01-20	2,490	2,490	2,460	2,473	19,800	1,236.50
2010-01-19	2,455	2,495	2,455	2,489	12,800	1,244.50
2010-01-18	2,457	2,490	2,455	2,464	14,500	1,232
2010-01-15	2,450	2,480	2,443	2,480	29,200	1,240
2010-01-14	2,492	2,492	2,453	2,472	22,200	1,236
2010-01-13	2,508	2,529	2,484	2,491	33,000	1,245.50
2010-01-12	2,550	2,563	2,508	2,530	24,500	1,265
2010-01-08	2,572	2,574	2,519	2,520	26,700	1,260
2010-01-07	2,565	2,585	2,520	2,528	19,300	1,264
2010-01-06	2,518	2,569	2,511	2,546	32,600	1,273
2010-01-05	2,535	2,535	2,518	2,518	25,000	1,259
2010-01-04	2,510	2,560	2,490	2,537	27,900	1,268.50

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 [2010年度]

4694 (株)ビー・エム・エルの時系列データ [2010年度]