4694 (株)ビー・エム・エルの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,819	1,824	1,791	1,820	2,300	910
2011-12-29	1,818	1,829	1,792	1,817	5,800	908.50
2011-12-28	1,830	1,839	1,794	1,802	4,900	901
2011-12-27	1,763	1,818	1,763	1,816	12,200	908
2011-12-26	1,794	1,809	1,762	1,763	17,900	881.50
2011-12-22	1,823	1,838	1,782	1,793	29,000	896.50
2011-12-21	1,823	1,850	1,823	1,838	7,500	919
2011-12-20	1,841	1,841	1,822	1,822	6,800	911
2011-12-19	1,810	1,860	1,810	1,856	24,300	928
2011-12-16	1,870	1,874	1,806	1,806	13,300	903
2011-12-15	1,885	1,891	1,874	1,875	7,400	937.50
2011-12-14	1,894	1,906	1,885	1,885	8,500	942.50
2011-12-13	1,886	1,901	1,885	1,894	4,200	947
2011-12-12	1,886	1,916	1,885	1,885	3,500	942.50
2011-12-09	1,892	1,903	1,885	1,890	20,100	945
2011-12-08	1,913	1,918	1,893	1,893	4,500	946.50
2011-12-07	1,900	1,912	1,891	1,912	8,100	956
2011-12-06	1,954	1,972	1,892	1,892	29,600	946
2011-12-05	1,917	1,953	1,917	1,953	12,400	976.50
2011-12-02	1,900	1,922	1,882	1,904	14,500	952
2011-12-01	1,928	1,928	1,876	1,879	10,200	939.50
2011-11-30	1,917	1,940	1,882	1,908	23,100	954
2011-11-29	1,880	1,924	1,880	1,917	21,100	958.50
2011-11-28	1,878	1,888	1,865	1,880	8,700	940
2011-11-25	1,851	1,880	1,851	1,860	10,200	930
2011-11-24	1,864	1,872	1,844	1,844	8,900	922
2011-11-22	1,879	1,904	1,874	1,901	11,900	950.50
2011-11-21	1,882	1,895	1,880	1,888	9,100	944
2011-11-18	1,881	1,885	1,875	1,879	14,500	939.50
2011-11-17	1,890	1,898	1,880	1,893	12,500	946.50
2011-11-16	1,893	1,893	1,879	1,886	7,200	943
2011-11-15	1,899	1,906	1,880	1,886	12,400	943
2011-11-14	1,895	1,900	1,884	1,900	6,700	950
2011-11-11	1,900	1,908	1,883	1,889	17,600	944.50
2011-11-10	1,935	1,951	1,881	1,908	22,500	954
2011-11-09	1,956	1,973	1,919	1,965	31,400	982.50
2011-11-08	1,958	1,981	1,925	1,937	18,600	968.50
2011-11-07	1,929	1,993	1,928	1,986	44,500	993
2011-11-04	1,893	1,931	1,885	1,927	14,800	963.50
2011-11-02	1,897	1,903	1,874	1,893	11,700	946.50
2011-11-01	1,907	1,922	1,894	1,898	15,400	949
2011-10-31	1,915	1,939	1,891	1,908	33,500	954
2011-10-28	1,925	1,925	1,893	1,914	36,000	957
2011-10-27	1,924	1,931	1,885	1,894	23,200	947
2011-10-26	1,915	1,937	1,880	1,917	26,400	958.50
2011-10-25	1,970	1,972	1,897	1,903	25,100	951.50
2011-10-24	2,000	2,017	1,956	1,965	13,400	982.50
2011-10-21	2,031	2,031	1,980	1,983	10,700	991.50
2011-10-20	2,025	2,033	2,007	2,031	11,500	1,015.50
2011-10-19	2,038	2,062	2,033	2,038	9,700	1,019
2011-10-18	2,052	2,065	2,032	2,037	13,300	1,018.50
2011-10-17	2,059	2,100	2,035	2,065	31,600	1,032.50
2011-10-14	2,018	2,072	2,014	2,055	26,300	1,027.50
2011-10-13	2,069	2,069	2,033	2,055	32,800	1,027.50
2011-10-12	2,078	2,082	2,037	2,068	21,000	1,034
2011-10-11	2,033	2,093	1,997	2,085	27,100	1,042.50
2011-10-07	2,022	2,035	2,000	2,033	14,900	1,016.50
2011-10-06	2,024	2,053	2,019	2,022	11,400	1,011
2011-10-05	2,020	2,049	1,972	2,034	32,900	1,017
2011-10-04	2,018	2,023	1,995	2,013	18,500	1,006.50
2011-10-03	1,977	2,029	1,953	2,017	36,700	1,008.50
2011-09-30	2,050	2,050	1,992	2,000	40,300	1,000
2011-09-29	2,058	2,075	2,008	2,036	36,100	1,018
2011-09-28	2,044	2,087	2,041	2,071	36,000	1,035.50
2011-09-27	2,007	2,051	1,988	2,051	21,800	1,025.50
2011-09-26	1,988	2,008	1,966	1,986	29,300	993
2011-09-22	1,950	2,003	1,941	1,986	47,300	993
2011-09-21	1,981	1,992	1,966	1,970	25,300	985
2011-09-20	1,977	2,000	1,961	1,993	29,700	996.50
2011-09-16	1,972	2,004	1,961	2,002	26,900	1,001
2011-09-15	1,985	2,014	1,964	1,978	34,200	989
2011-09-14	2,001	2,036	2,001	2,015	20,800	1,007.50
2011-09-13	1,970	2,018	1,951	2,005	19,400	1,002.50
2011-09-12	1,952	2,000	1,946	1,979	24,400	989.50
2011-09-09	1,986	2,033	1,986	2,000	41,600	1,000
2011-09-08	2,025	2,037	1,996	2,016	16,900	1,008
2011-09-07	2,021	2,028	2,005	2,026	8,300	1,013
2011-09-06	2,018	2,035	1,996	2,011	24,400	1,005.50
2011-09-05	2,009	2,027	1,995	2,018	14,900	1,009
2011-09-02	1,986	2,056	1,955	2,032	31,800	1,016
2011-09-01	2,001	2,030	1,989	2,006	14,700	1,003
2011-08-31	1,965	2,001	1,940	1,983	31,900	991.50
2011-08-30	1,959	1,987	1,906	1,956	79,900	978
2011-08-29	1,946	1,964	1,932	1,945	26,300	972.50
2011-08-26	1,963	1,970	1,932	1,941	42,400	970.50
2011-08-25	1,977	1,999	1,957	1,961	19,400	980.50
2011-08-24	1,989	1,996	1,950	1,959	26,800	979.50
2011-08-23	1,986	2,010	1,976	1,987	22,900	993.50
2011-08-22	1,983	2,000	1,943	1,974	21,500	987
2011-08-19	1,962	2,024	1,962	2,001	27,400	1,000.50
2011-08-18	2,017	2,017	1,990	2,001	18,400	1,000.50
2011-08-17	2,026	2,041	2,007	2,025	17,400	1,012.50
2011-08-16	2,022	2,042	2,022	2,039	21,100	1,019.50
2011-08-15	2,039	2,039	2,003	2,029	11,900	1,014.50
2011-08-12	2,022	2,022	1,951	2,008	17,700	1,004
2011-08-11	1,964	1,982	1,950	1,982	13,400	991
2011-08-10	2,017	2,018	1,960	1,990	27,100	995
2011-08-09	1,976	2,002	1,970	2,002	14,300	1,001
2011-08-08	1,997	2,064	1,979	2,034	19,200	1,017
2011-08-05	1,966	2,021	1,966	2,017	19,400	1,008.50
2011-08-04	2,071	2,086	2,064	2,066	9,400	1,033
2011-08-03	2,051	2,072	2,029	2,066	16,700	1,033
2011-08-02	2,055	2,084	2,042	2,075	14,700	1,037.50
2011-08-01	2,051	2,092	2,005	2,080	15,100	1,040
2011-07-29	2,092	2,100	2,039	2,068	22,700	1,034
2011-07-28	2,057	2,096	2,051	2,092	23,100	1,046
2011-07-27	2,049	2,060	2,007	2,057	24,500	1,028.50
2011-07-26	2,055	2,084	2,055	2,065	20,000	1,032.50
2011-07-25	2,061	2,068	2,035	2,055	13,600	1,027.50
2011-07-22	2,061	2,068	2,042	2,062	13,000	1,031
2011-07-21	2,070	2,072	2,057	2,061	3,800	1,030.50
2011-07-20	2,086	2,091	2,067	2,073	12,200	1,036.50
2011-07-19	2,083	2,087	2,066	2,070	8,300	1,035
2011-07-15	2,060	2,090	2,060	2,081	12,900	1,040.50
2011-07-14	2,085	2,087	2,064	2,064	10,300	1,032
2011-07-13	2,109	2,111	2,085	2,100	14,500	1,050
2011-07-12	2,083	2,111	2,083	2,109	9,800	1,054.50
2011-07-11	2,118	2,122	2,091	2,108	16,000	1,054
2011-07-08	2,118	2,139	2,117	2,130	12,400	1,065
2011-07-07	2,138	2,140	2,112	2,115	28,800	1,057.50
2011-07-06	2,120	2,148	2,082	2,136	29,700	1,068
2011-07-05	2,096	2,120	2,095	2,119	23,000	1,059.50
2011-07-04	2,064	2,090	2,059	2,077	19,400	1,038.50
2011-07-01	2,050	2,061	2,033	2,036	30,300	1,018
2011-06-30	2,005	2,033	2,000	2,033	22,800	1,016.50
2011-06-29	1,961	2,000	1,955	1,999	22,300	999.50
2011-06-28	1,967	1,967	1,936	1,958	25,100	979
2011-06-27	1,942	1,948	1,925	1,937	20,700	968.50
2011-06-24	1,993	1,993	1,950	1,953	22,000	976.50
2011-06-23	1,983	2,000	1,980	1,998	9,200	999
2011-06-22	1,974	2,000	1,974	1,995	14,800	997.50
2011-06-21	1,967	2,001	1,954	1,973	24,300	986.50
2011-06-20	2,021	2,021	1,975	1,976	36,700	988
2011-06-17	2,067	2,067	2,021	2,031	42,600	1,015.50
2011-06-16	2,035	2,080	2,035	2,067	20,400	1,033.50
2011-06-15	2,066	2,068	2,056	2,065	19,800	1,032.50
2011-06-14	2,050	2,074	2,050	2,067	23,400	1,033.50
2011-06-13	2,050	2,061	2,040	2,053	16,600	1,026.50
2011-06-10	2,015	2,079	2,015	2,054	80,300	1,027
2011-06-09	1,997	2,023	1,996	2,016	23,100	1,008
2011-06-08	2,001	2,018	2,001	2,006	35,400	1,003
2011-06-07	1,988	2,006	1,982	1,994	22,600	997
2011-06-06	2,033	2,039	1,999	2,014	28,500	1,007
2011-06-03	1,983	2,042	1,983	2,026	44,200	1,013
2011-06-02	1,975	2,009	1,969	1,993	31,600	996.50
2011-06-01	1,983	2,014	1,977	2,000	36,200	1,000
2011-05-31	2,043	2,049	1,991	1,991	54,500	995.50
2011-05-30	2,009	2,053	2,000	2,030	27,800	1,015
2011-05-27	2,068	2,073	2,023	2,030	41,800	1,015
2011-05-26	2,059	2,080	2,058	2,067	23,500	1,033.50
2011-05-25	2,105	2,117	2,039	2,057	42,700	1,028.50
2011-05-24	2,180	2,180	2,113	2,121	31,700	1,060.50
2011-05-23	2,126	2,138	2,109	2,135	25,000	1,067.50
2011-05-20	2,143	2,154	2,117	2,124	37,500	1,062
2011-05-19	2,155	2,175	2,143	2,152	49,100	1,076
2011-05-18	2,140	2,179	2,140	2,164	22,600	1,082
2011-05-17	2,126	2,135	2,109	2,121	32,300	1,060.50
2011-05-16	2,127	2,127	2,095	2,114	64,400	1,057
2011-05-13	2,261	2,285	2,051	2,130	122,200	1,065
2011-05-12	2,287	2,345	2,234	2,307	55,200	1,153.50
2011-05-11	2,307	2,336	2,307	2,326	20,500	1,163
2011-05-10	2,307	2,315	2,284	2,305	30,700	1,152.50
2011-05-09	2,324	2,324	2,218	2,307	43,800	1,153.50
2011-05-06	2,331	2,331	2,295	2,311	35,900	1,155.50
2011-05-02	2,330	2,337	2,312	2,330	16,800	1,165
2011-04-28	2,293	2,305	2,282	2,299	20,800	1,149.50
2011-04-27	2,265	2,315	2,265	2,293	26,400	1,146.50
2011-04-26	2,297	2,298	2,263	2,282	18,800	1,141
2011-04-25	2,317	2,327	2,289	2,296	16,800	1,148
2011-04-22	2,320	2,337	2,310	2,317	22,300	1,158.50
2011-04-21	2,349	2,355	2,311	2,320	29,500	1,160
2011-04-20	2,344	2,356	2,318	2,345	30,200	1,172.50
2011-04-19	2,314	2,330	2,314	2,328	20,400	1,164
2011-04-18	2,352	2,355	2,321	2,346	21,700	1,173
2011-04-15	2,377	2,377	2,346	2,351	19,800	1,175.50
2011-04-14	2,365	2,380	2,351	2,377	28,200	1,188.50
2011-04-13	2,354	2,365	2,348	2,361	16,300	1,180.50
2011-04-12	2,343	2,365	2,342	2,354	18,700	1,177
2011-04-11	2,358	2,364	2,339	2,350	30,500	1,175
2011-04-08	2,341	2,380	2,341	2,358	31,600	1,179
2011-04-07	2,360	2,384	2,346	2,353	43,700	1,176.50
2011-04-06	2,388	2,390	2,360	2,360	37,900	1,180
2011-04-05	2,370	2,399	2,350	2,367	40,400	1,183.50
2011-04-04	2,330	2,353	2,318	2,341	30,700	1,170.50
2011-04-01	2,342	2,352	2,326	2,330	39,200	1,165
2011-03-31	2,326	2,342	2,264	2,342	70,200	1,171
2011-03-30	2,349	2,377	2,339	2,376	31,600	1,188
2011-03-29	2,330	2,363	2,290	2,349	42,600	1,174.50
2011-03-28	2,306	2,333	2,305	2,330	27,200	1,165
2011-03-25	2,259	2,307	2,252	2,289	37,700	1,144.50
2011-03-24	2,250	2,286	2,228	2,274	25,700	1,137
2011-03-23	2,254	2,300	2,223	2,238	42,900	1,119
2011-03-22	2,269	2,269	2,231	2,240	20,100	1,120
2011-03-18	2,196	2,228	2,179	2,195	42,100	1,097.50
2011-03-17	2,050	2,214	2,034	2,163	82,800	1,081.50
2011-03-16	2,084	2,280	2,053	2,150	99,800	1,075
2011-03-15	2,014	2,051	1,620	2,034	102,200	1,017
2011-03-14	2,005	2,188	1,974	2,120	60,700	1,060
2011-03-11	2,335	2,335	2,280	2,280	71,300	1,140
2011-03-10	2,300	2,325	2,293	2,315	41,800	1,157.50
2011-03-09	2,320	2,324	2,299	2,299	28,300	1,149.50
2011-03-08	2,253	2,319	2,253	2,296	68,400	1,148
2011-03-07	2,250	2,261	2,222	2,252	40,600	1,126
2011-03-04	2,288	2,288	2,222	2,252	52,100	1,126
2011-03-03	2,251	2,295	2,230	2,288	56,300	1,144
2011-03-02	2,253	2,275	2,250	2,253	32,500	1,126.50
2011-03-01	2,293	2,311	2,285	2,293	58,900	1,146.50
2011-02-28	2,300	2,300	2,235	2,282	72,800	1,141
2011-02-25	2,305	2,328	2,303	2,327	31,500	1,163.50
2011-02-24	2,328	2,328	2,307	2,316	25,700	1,158
2011-02-23	2,285	2,334	2,281	2,329	38,200	1,164.50
2011-02-22	2,301	2,307	2,284	2,300	36,400	1,150
2011-02-21	2,340	2,345	2,320	2,325	34,400	1,162.50
2011-02-18	2,320	2,344	2,303	2,340	37,300	1,170
2011-02-17	2,301	2,312	2,293	2,308	32,900	1,154
2011-02-16	2,267	2,302	2,267	2,296	43,000	1,148
2011-02-15	2,259	2,259	2,230	2,254	25,300	1,127
2011-02-14	2,275	2,276	2,222	2,242	36,000	1,121
2011-02-10	2,238	2,251	2,214	2,238	24,700	1,119
2011-02-09	2,257	2,273	2,233	2,238	29,600	1,119
2011-02-08	2,260	2,260	2,230	2,230	20,000	1,115
2011-02-07	2,269	2,278	2,244	2,249	22,900	1,124.50
2011-02-04	2,242	2,259	2,220	2,249	24,100	1,124.50
2011-02-03	2,255	2,255	2,212	2,242	21,500	1,121
2011-02-02	2,232	2,254	2,228	2,242	28,400	1,121
2011-02-01	2,218	2,233	2,211	2,226	33,500	1,113
2011-01-31	2,190	2,212	2,176	2,209	24,600	1,104.50
2011-01-28	2,230	2,235	2,195	2,218	35,800	1,109
2011-01-27	2,257	2,276	2,241	2,241	30,900	1,120.50
2011-01-26	2,247	2,270	2,243	2,259	50,600	1,129.50
2011-01-25	2,234	2,256	2,221	2,246	30,000	1,123
2011-01-24	2,222	2,233	2,200	2,233	27,500	1,116.50
2011-01-21	2,226	2,226	2,191	2,193	57,800	1,096.50
2011-01-20	2,264	2,284	2,192	2,225	87,500	1,112.50
2011-01-19	2,296	2,296	2,263	2,283	28,500	1,141.50
2011-01-18	2,305	2,305	2,279	2,285	22,000	1,142.50
2011-01-17	2,323	2,331	2,307	2,309	21,100	1,154.50
2011-01-14	2,306	2,337	2,301	2,313	24,700	1,156.50
2011-01-13	2,300	2,332	2,297	2,317	48,900	1,158.50
2011-01-12	2,319	2,338	2,300	2,300	28,800	1,150
2011-01-11	2,298	2,324	2,282	2,311	31,700	1,155.50
2011-01-07	2,310	2,329	2,298	2,298	34,400	1,149
2011-01-06	2,296	2,318	2,296	2,312	36,600	1,156
2011-01-05	2,330	2,335	2,294	2,298	50,000	1,149
2011-01-04	2,294	2,329	2,285	2,302	31,500	1,151

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 [2011年度]

4694 (株)ビー・エム・エルの時系列データ [2011年度]