4694 (株)ビー・エム・エルの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,117	2,121	2,064	2,105	27,100	1,052.50
2012-12-27	2,128	2,133	2,110	2,117	26,400	1,058.50
2012-12-26	2,124	2,131	2,110	2,121	31,300	1,060.50
2012-12-25	2,174	2,180	2,120	2,121	15,400	1,060.50
2012-12-21	2,120	2,132	2,117	2,124	15,800	1,062
2012-12-20	2,116	2,139	2,107	2,115	42,400	1,057.50
2012-12-19	2,121	2,153	2,100	2,121	55,500	1,060.50
2012-12-18	2,102	2,140	2,102	2,132	17,400	1,066
2012-12-17	2,148	2,148	2,095	2,100	22,800	1,050
2012-12-14	2,120	2,171	2,102	2,102	45,200	1,051
2012-12-13	2,129	2,163	2,055	2,147	40,900	1,073.50
2012-12-12	2,114	2,130	2,055	2,104	22,600	1,052
2012-12-11	2,101	2,112	2,062	2,073	13,800	1,036.50
2012-12-10	2,115	2,117	2,085	2,101	4,400	1,050.50
2012-12-07	2,095	2,123	2,080	2,104	7,100	1,052
2012-12-06	2,100	2,112	2,092	2,101	18,500	1,050.50
2012-12-05	2,100	2,103	2,090	2,100	18,100	1,050
2012-12-04	2,116	2,123	2,101	2,109	7,500	1,054.50
2012-12-03	2,103	2,120	2,081	2,115	11,700	1,057.50
2012-11-30	2,114	2,117	2,093	2,102	10,800	1,051
2012-11-29	2,081	2,119	2,081	2,105	16,600	1,052.50
2012-11-28	2,070	2,098	2,070	2,080	14,100	1,040
2012-11-27	2,040	2,088	2,037	2,065	30,900	1,032.50
2012-11-26	2,048	2,055	2,025	2,025	14,800	1,012.50
2012-11-22	2,056	2,056	2,031	2,048	13,800	1,024
2012-11-21	2,049	2,059	2,030	2,048	14,300	1,024
2012-11-20	2,082	2,088	2,013	2,037	41,000	1,018.50
2012-11-19	2,086	2,099	2,078	2,082	8,800	1,041
2012-11-16	2,076	2,090	2,051	2,077	10,700	1,038.50
2012-11-15	2,070	2,081	2,044	2,074	9,000	1,037
2012-11-14	2,100	2,100	2,071	2,089	22,100	1,044.50
2012-11-13	2,073	2,097	2,058	2,089	34,200	1,044.50
2012-11-12	2,065	2,098	2,041	2,042	31,000	1,021
2012-11-09	2,047	2,068	2,047	2,055	14,500	1,027.50
2012-11-08	2,043	2,062	2,032	2,047	28,400	1,023.50
2012-11-07	2,113	2,113	2,046	2,049	10,800	1,024.50
2012-11-06	2,135	2,135	2,101	2,112	35,700	1,056
2012-11-05	2,069	2,150	2,058	2,149	49,600	1,074.50
2012-11-02	2,012	2,068	2,012	2,068	17,700	1,034
2012-11-01	2,015	2,039	2,009	2,016	9,700	1,008
2012-10-31	1,986	2,029	1,985	2,007	20,500	1,003.50
2012-10-30	2,011	2,026	1,996	2,004	69,000	1,002
2012-10-29	2,036	2,038	2,016	2,026	17,600	1,013
2012-10-26	2,015	2,043	2,002	2,008	26,600	1,004
2012-10-25	2,002	2,016	2,002	2,015	17,200	1,007.50
2012-10-24	2,000	2,015	1,994	2,007	14,200	1,003.50
2012-10-23	2,004	2,026	2,002	2,015	16,400	1,007.50
2012-10-22	2,015	2,030	2,002	2,004	19,300	1,002
2012-10-19	2,076	2,076	2,022	2,035	19,700	1,017.50
2012-10-18	2,060	2,088	2,057	2,076	19,200	1,038
2012-10-17	2,077	2,093	2,053	2,057	22,200	1,028.50
2012-10-16	2,072	2,093	2,003	2,046	18,600	1,023
2012-10-15	2,113	2,113	2,071	2,071	16,800	1,035.50
2012-10-12	2,060	2,132	2,060	2,113	31,900	1,056.50
2012-10-11	1,977	2,063	1,977	2,041	31,900	1,020.50
2012-10-10	2,031	2,035	1,973	1,976	40,700	988
2012-10-09	2,025	2,072	2,020	2,028	38,400	1,014
2012-10-05	2,029	2,048	2,009	2,027	21,800	1,013.50
2012-10-04	1,990	2,043	1,990	2,030	17,600	1,015
2012-10-03	2,018	2,039	1,981	1,982	15,700	991
2012-10-02	2,000	2,033	1,994	2,017	23,100	1,008.50
2012-10-01	2,015	2,016	1,989	1,994	22,600	997
2012-09-28	2,062	2,078	2,024	2,049	16,200	1,024.50
2012-09-27	2,064	2,079	2,060	2,061	6,100	1,030.50
2012-09-26	2,037	2,075	2,037	2,065	9,500	1,032.50
2012-09-25	2,018	2,055	2,016	2,055	12,100	1,027.50
2012-09-24	2,001	2,018	2,001	2,017	6,700	1,008.50
2012-09-21	1,985	2,011	1,985	2,001	5,900	1,000.50
2012-09-20	1,998	2,010	1,986	1,989	7,000	994.50
2012-09-19	2,059	2,059	1,986	2,005	25,100	1,002.50
2012-09-18	2,012	2,060	2,012	2,059	10,000	1,029.50
2012-09-14	2,050	2,058	1,994	2,010	17,300	1,005
2012-09-13	2,053	2,053	2,026	2,032	6,200	1,016
2012-09-12	2,040	2,067	2,028	2,053	10,800	1,026.50
2012-09-11	1,981	2,042	1,980	2,033	5,700	1,016.50
2012-09-10	2,010	2,014	1,975	2,010	9,800	1,005
2012-09-07	1,999	2,024	1,992	2,006	7,600	1,003
2012-09-06	1,982	1,998	1,970	1,989	5,600	994.50
2012-09-05	2,007	2,015	1,962	1,981	14,100	990.50
2012-09-04	1,990	2,099	1,972	2,035	20,900	1,017.50
2012-09-03	2,023	2,040	1,982	1,987	10,400	993.50
2012-08-31	2,012	2,054	2,012	2,040	14,400	1,020
2012-08-30	2,032	2,048	2,016	2,027	4,200	1,013.50
2012-08-29	2,009	2,036	2,000	2,035	10,200	1,017.50
2012-08-28	2,049	2,053	1,990	2,001	11,800	1,000.50
2012-08-27	2,053	2,060	2,037	2,037	10,600	1,018.50
2012-08-24	2,008	2,050	2,008	2,032	6,100	1,016
2012-08-23	2,030	2,052	2,030	2,044	16,600	1,022
2012-08-22	2,041	2,042	2,020	2,024	9,500	1,012
2012-08-21	1,995	2,063	1,995	2,050	18,600	1,025
2012-08-20	2,039	2,039	1,990	1,992	16,500	996
2012-08-17	2,062	2,063	2,036	2,038	9,700	1,019
2012-08-16	2,047	2,065	2,040	2,065	13,000	1,032.50
2012-08-15	2,050	2,050	2,034	2,047	15,700	1,023.50
2012-08-14	1,977	2,047	1,976	2,042	14,300	1,021
2012-08-13	1,993	1,993	1,968	1,976	7,600	988
2012-08-10	1,966	2,013	1,966	1,993	15,400	996.50
2012-08-09	2,003	2,044	1,951	1,966	59,700	983
2012-08-08	2,140	2,148	2,004	2,073	73,300	1,036.50
2012-08-07	2,118	2,154	2,106	2,132	15,700	1,066
2012-08-06	2,145	2,169	2,106	2,108	15,600	1,054
2012-08-03	2,083	2,109	2,062	2,095	8,500	1,047.50
2012-08-02	2,100	2,168	2,085	2,102	18,700	1,051
2012-08-01	2,102	2,107	2,085	2,097	5,900	1,048.50
2012-07-31	2,090	2,118	2,087	2,101	16,200	1,050.50
2012-07-30	2,100	2,103	2,087	2,101	16,100	1,050.50
2012-07-27	2,125	2,138	2,096	2,103	14,800	1,051.50
2012-07-26	2,030	2,123	2,030	2,120	22,000	1,060
2012-07-25	1,936	2,033	1,936	2,021	24,800	1,010.50
2012-07-24	2,000	2,034	1,920	1,931	46,500	965.50
2012-07-23	2,050	2,075	2,015	2,017	15,800	1,008.50
2012-07-20	2,090	2,114	2,064	2,075	16,000	1,037.50
2012-07-19	2,138	2,144	2,106	2,115	8,700	1,057.50
2012-07-18	2,145	2,198	2,105	2,137	11,400	1,068.50
2012-07-17	2,135	2,142	2,110	2,135	7,100	1,067.50
2012-07-13	2,145	2,170	2,128	2,136	25,600	1,068
2012-07-12	2,165	2,168	2,147	2,154	11,300	1,077
2012-07-11	2,193	2,197	2,135	2,176	21,200	1,088
2012-07-10	2,127	2,192	2,127	2,172	34,800	1,086
2012-07-09	2,053	2,122	2,050	2,109	17,600	1,054.50
2012-07-06	2,150	2,170	2,074	2,085	39,800	1,042.50
2012-07-05	2,067	2,150	2,067	2,139	34,700	1,069.50
2012-07-04	2,050	2,091	2,050	2,076	12,400	1,038
2012-07-03	2,029	2,060	2,029	2,049	19,200	1,024.50
2012-07-02	2,000	2,014	1,991	2,009	19,600	1,004.50
2012-06-29	1,938	2,020	1,922	1,988	29,800	994
2012-06-28	1,955	1,989	1,955	1,978	17,200	989
2012-06-27	2,005	2,005	1,938	1,947	25,500	973.50
2012-06-26	1,929	1,990	1,929	1,976	26,600	988
2012-06-25	1,938	1,948	1,907	1,910	8,900	955
2012-06-22	1,895	1,936	1,885	1,929	6,800	964.50
2012-06-21	1,910	1,913	1,894	1,900	27,700	950
2012-06-20	1,882	1,912	1,882	1,900	19,800	950
2012-06-19	1,876	1,889	1,870	1,870	11,000	935
2012-06-18	1,900	1,900	1,874	1,886	18,500	943
2012-06-15	1,854	1,900	1,854	1,891	22,700	945.50
2012-06-14	1,865	1,865	1,845	1,854	9,700	927
2012-06-13	1,872	1,896	1,860	1,872	15,700	936
2012-06-12	1,863	1,875	1,847	1,872	16,900	936
2012-06-11	1,898	1,898	1,872	1,875	10,500	937.50
2012-06-08	1,871	1,876	1,864	1,873	31,000	936.50
2012-06-07	1,871	1,911	1,865	1,881	19,600	940.50
2012-06-06	1,833	1,856	1,832	1,854	19,800	927
2012-06-05	1,848	1,873	1,800	1,871	20,400	935.50
2012-06-04	1,881	1,886	1,833	1,848	17,900	924
2012-06-01	1,920	1,927	1,881	1,913	39,200	956.50
2012-05-31	1,920	1,930	1,918	1,930	23,900	965
2012-05-30	1,922	1,951	1,920	1,942	10,600	971
2012-05-29	1,920	1,942	1,920	1,929	8,400	964.50
2012-05-28	1,945	1,956	1,920	1,926	8,400	963
2012-05-25	1,931	1,981	1,925	1,941	9,700	970.50
2012-05-24	1,968	1,985	1,930	1,941	11,600	970.50
2012-05-23	1,966	1,996	1,952	1,994	24,900	997
2012-05-22	2,011	2,012	1,930	1,965	25,400	982.50
2012-05-21	2,025	2,082	2,003	2,020	20,700	1,010
2012-05-18	2,046	2,046	2,014	2,032	25,400	1,016
2012-05-17	2,036	2,085	2,036	2,071	18,200	1,035.50
2012-05-16	2,057	2,093	2,016	2,037	21,300	1,018.50
2012-05-15	2,082	2,096	2,030	2,057	17,800	1,028.50
2012-05-14	2,050	2,100	2,040	2,069	21,700	1,034.50
2012-05-11	2,110	2,118	2,060	2,077	17,500	1,038.50
2012-05-10	2,090	2,110	2,070	2,103	15,600	1,051.50
2012-05-09	2,051	2,091	2,050	2,090	20,500	1,045
2012-05-08	2,010	2,066	2,010	2,055	8,800	1,027.50
2012-05-07	1,980	2,033	1,956	1,993	6,500	996.50
2012-05-02	2,037	2,055	2,026	2,027	11,800	1,013.50
2012-05-01	2,023	2,060	2,012	2,024	7,700	1,012
2012-04-27	2,010	2,034	2,009	2,011	15,700	1,005.50
2012-04-26	2,088	2,102	2,012	2,024	19,300	1,012
2012-04-25	2,075	2,090	2,074	2,088	6,300	1,044
2012-04-24	2,029	2,059	2,019	2,057	8,700	1,028.50
2012-04-23	2,060	2,072	2,058	2,060	17,300	1,030
2012-04-20	2,014	2,074	2,010	2,060	11,500	1,030
2012-04-19	2,020	2,031	2,009	2,017	12,000	1,008.50
2012-04-18	2,015	2,070	2,009	2,031	24,400	1,015.50
2012-04-17	2,033	2,033	2,010	2,012	12,800	1,006
2012-04-16	2,060	2,065	2,043	2,046	5,000	1,023
2012-04-13	2,074	2,093	2,058	2,069	11,800	1,034.50
2012-04-12	2,011	2,064	2,007	2,047	16,100	1,023.50
2012-04-11	2,011	2,023	1,987	1,999	16,600	999.50
2012-04-10	2,044	2,056	2,013	2,024	10,700	1,012
2012-04-09	2,064	2,064	2,031	2,044	9,000	1,022
2012-04-06	2,033	2,078	2,000	2,064	22,500	1,032
2012-04-05	2,045	2,071	2,018	2,032	35,100	1,016
2012-04-04	2,084	2,100	2,054	2,056	33,300	1,028
2012-04-03	2,096	2,111	2,085	2,102	15,300	1,051
2012-04-02	2,128	2,128	2,091	2,114	33,100	1,057
2012-03-30	2,108	2,133	2,104	2,105	16,300	1,052.50
2012-03-29	2,166	2,172	2,113	2,158	36,700	1,079
2012-03-28	2,181	2,181	2,092	2,122	32,700	1,061
2012-03-27	2,103	2,175	2,100	2,173	31,100	1,086.50
2012-03-26	2,140	2,146	2,086	2,096	24,400	1,048
2012-03-23	2,112	2,167	2,090	2,140	36,100	1,070
2012-03-22	2,042	2,149	2,042	2,108	60,900	1,054
2012-03-21	2,004	2,068	2,002	2,026	55,600	1,013
2012-03-19	1,965	2,002	1,964	1,987	26,100	993.50
2012-03-16	1,973	1,973	1,938	1,955	16,300	977.50
2012-03-15	1,975	1,975	1,935	1,935	11,800	967.50
2012-03-14	1,970	1,978	1,954	1,971	28,000	985.50
2012-03-13	1,952	1,977	1,945	1,945	17,600	972.50
2012-03-12	1,965	1,966	1,936	1,947	14,200	973.50
2012-03-09	1,910	1,983	1,910	1,958	37,900	979
2012-03-08	1,932	1,948	1,920	1,936	7,600	968
2012-03-07	1,912	1,930	1,912	1,930	8,500	965
2012-03-06	1,916	1,937	1,916	1,925	15,400	962.50
2012-03-05	1,975	1,985	1,924	1,927	19,200	963.50
2012-03-02	2,015	2,019	1,972	1,975	38,300	987.50
2012-03-01	2,070	2,070	1,992	2,011	23,100	1,005.50
2012-02-29	2,038	2,074	2,010	2,074	55,900	1,037
2012-02-28	2,000	2,050	1,994	2,038	35,000	1,019
2012-02-27	1,973	2,011	1,970	2,011	31,100	1,005.50
2012-02-24	1,935	1,978	1,935	1,972	16,900	986
2012-02-23	1,935	1,968	1,928	1,932	31,900	966
2012-02-22	1,912	1,964	1,912	1,945	22,200	972.50
2012-02-21	1,916	1,933	1,904	1,917	46,200	958.50
2012-02-20	1,953	1,976	1,942	1,945	30,600	972.50
2012-02-17	1,948	1,969	1,929	1,960	42,000	980
2012-02-16	1,965	1,976	1,940	1,942	11,700	971
2012-02-15	2,000	2,006	1,984	2,000	37,900	1,000
2012-02-14	2,000	2,038	1,993	2,038	17,700	1,019
2012-02-13	1,977	2,017	1,977	2,010	23,200	1,005
2012-02-10	1,962	2,000	1,950	1,985	37,100	992.50
2012-02-09	1,932	1,957	1,927	1,950	27,600	975
2012-02-08	1,906	1,936	1,877	1,930	33,100	965
2012-02-07	1,887	1,904	1,877	1,896	27,500	948
2012-02-06	1,821	1,841	1,803	1,832	10,500	916
2012-02-03	1,837	1,856	1,821	1,821	8,600	910.50
2012-02-02	1,800	1,848	1,800	1,837	13,200	918.50
2012-02-01	1,803	1,837	1,800	1,800	11,800	900
2012-01-31	1,822	1,832	1,797	1,803	6,800	901.50
2012-01-30	1,830	1,842	1,822	1,822	7,900	911
2012-01-27	1,827	1,838	1,826	1,832	7,000	916
2012-01-26	1,807	1,835	1,807	1,826	11,600	913
2012-01-25	1,793	1,829	1,793	1,807	15,300	903.50
2012-01-24	1,815	1,836	1,793	1,802	11,600	901
2012-01-23	1,795	1,818	1,784	1,815	23,700	907.50
2012-01-20	1,820	1,832	1,774	1,812	17,200	906
2012-01-19	1,820	1,849	1,796	1,796	8,400	898
2012-01-18	1,832	1,850	1,813	1,830	9,000	915
2012-01-17	1,830	1,832	1,810	1,818	21,700	909
2012-01-16	1,796	1,822	1,791	1,822	5,000	911
2012-01-13	1,785	1,822	1,785	1,817	4,600	908.50
2012-01-12	1,791	1,819	1,765	1,778	22,300	889
2012-01-11	1,801	1,825	1,800	1,811	5,400	905.50
2012-01-10	1,801	1,831	1,780	1,804	15,500	902
2012-01-06	1,802	1,817	1,800	1,801	14,700	900.50
2012-01-05	1,834	1,834	1,802	1,805	7,000	902.50
2012-01-04	1,844	1,844	1,800	1,823	17,600	911.50

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 [2012年度]

4694 (株)ビー・エム・エルの時系列データ [2012年度]