4694 (株)ビー・エム・エルの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,754	2,794	2,754	2,786	35,800	2,786
2016-12-29	2,798	2,802	2,753	2,772	54,300	2,772
2016-12-28	2,780	2,808	2,769	2,805	37,700	2,805
2016-12-27	2,780	2,790	2,757	2,764	32,000	2,764
2016-12-26	2,775	2,785	2,748	2,772	45,300	2,772
2016-12-22	2,714	2,740	2,714	2,725	56,300	2,725
2016-12-21	2,789	2,789	2,708	2,712	160,200	2,712
2016-12-20	2,773	2,800	2,755	2,789	98,000	2,789
2016-12-19	2,810	2,814	2,770	2,809	115,900	2,809
2016-12-16	2,815	2,839	2,786	2,831	129,500	2,831
2016-12-15	2,800	2,804	2,742	2,779	188,300	2,779
2016-12-14	2,788	2,792	2,758	2,780	131,800	2,780
2016-12-13	2,747	2,786	2,733	2,786	113,500	2,786
2016-12-12	2,703	2,764	2,683	2,762	103,900	2,762
2016-12-09	2,709	2,722	2,655	2,702	153,600	2,702
2016-12-08	2,739	2,748	2,688	2,709	172,900	2,709
2016-12-07	2,652	2,707	2,648	2,703	150,300	2,703
2016-12-06	2,654	2,665	2,602	2,636	134,600	2,636
2016-12-05	2,676	2,676	2,614	2,654	102,600	2,654
2016-12-02	2,690	2,698	2,629	2,677	174,400	2,677
2016-12-01	2,660	2,729	2,640	2,699	225,400	2,699
2016-11-30	2,593	2,635	2,583	2,634	103,600	2,634
2016-11-29	2,595	2,609	2,580	2,592	83,500	2,592
2016-11-28	2,576	2,602	2,535	2,596	131,900	2,596
2016-11-25	2,637	2,643	2,597	2,606	93,200	2,606
2016-11-24	2,679	2,679	2,623	2,635	109,700	2,635
2016-11-22	2,675	2,701	2,643	2,678	78,100	2,678
2016-11-21	2,700	2,706	2,663	2,685	90,700	2,685
2016-11-18	2,750	2,750	2,656	2,695	176,400	2,695
2016-11-17	2,655	2,734	2,650	2,709	150,300	2,709
2016-11-16	2,657	2,670	2,597	2,663	153,500	2,663
2016-11-15	2,620	2,648	2,584	2,644	125,700	2,644
2016-11-14	2,673	2,698	2,624	2,662	70,400	2,662
2016-11-11	2,693	2,698	2,626	2,640	115,400	2,640
2016-11-10	2,701	2,753	2,622	2,677	183,000	2,677
2016-11-09	2,619	2,718	2,536	2,570	157,300	2,570
2016-11-08	2,680	2,734	2,626	2,694	149,500	2,694
2016-11-07	2,715	2,740	2,692	2,728	77,400	2,728
2016-11-04	2,706	2,727	2,690	2,705	111,400	2,705
2016-11-02	2,730	2,741	2,676	2,706	118,800	2,706
2016-11-01	2,778	2,791	2,760	2,775	60,100	2,775
2016-10-31	2,790	2,800	2,772	2,787	94,100	2,787
2016-10-28	2,799	2,816	2,757	2,790	342,100	2,790
2016-10-27	2,817	2,831	2,760	2,778	97,600	2,778
2016-10-26	2,814	2,849	2,814	2,824	109,600	2,824
2016-10-25	2,805	2,817	2,802	2,806	61,200	2,806
2016-10-24	2,820	2,834	2,807	2,813	53,500	2,813
2016-10-21	2,850	2,857	2,796	2,825	93,000	2,825
2016-10-20	2,809	2,838	2,809	2,838	94,200	2,838
2016-10-19	2,849	2,865	2,801	2,821	132,700	2,821
2016-10-17	2,891	2,899	2,841	2,852	120,100	2,852
2016-10-13	2,830	2,876	2,817	2,861	140,700	2,861
2016-10-12	2,770	2,819	2,760	2,810	140,700	2,810
2016-10-11	2,780	2,790	2,731	2,769	136,400	2,769
2016-10-07	2,752	2,752	2,679	2,711	72,500	2,711
2016-10-06	2,740	2,740	2,689	2,702	87,700	2,702
2016-10-05	2,688	2,714	2,667	2,702	85,000	2,702
2016-10-04	2,660	2,676	2,640	2,666	48,300	2,666
2016-10-03	2,698	2,698	2,645	2,658	59,800	2,658
2016-09-30	2,612	2,665	2,583	2,653	71,500	2,653
2016-09-29	2,686	2,703	2,632	2,637	109,600	2,637
2016-09-28	2,752	2,752	2,665	2,689	109,900	2,689
2016-09-27	2,669	2,799	2,620	2,787	145,400	2,787
2016-09-26	2,641	2,669	2,602	2,633	96,200	2,633
2016-09-23	2,540	2,643	2,527	2,641	114,300	2,641
2016-09-21	2,567	2,575	2,518	2,565	127,500	2,565
2016-09-20	2,491	2,609	2,472	2,591	123,900	2,591
2016-09-16	2,530	2,541	2,493	2,541	84,000	2,541
2016-09-15	2,467	2,494	2,420	2,433	42,400	2,433
2016-09-14	2,470	2,547	2,470	2,480	74,300	2,480
2016-09-13	2,464	2,480	2,452	2,461	36,300	2,461
2016-09-12	2,432	2,461	2,422	2,452	40,200	2,452
2016-09-09	2,497	2,510	2,445	2,445	96,000	2,445
2016-09-08	2,587	2,587	2,533	2,547	50,000	2,547
2016-09-07	2,523	2,603	2,491	2,600	142,500	2,600
2016-09-06	2,390	2,478	2,390	2,473	64,300	2,473
2016-09-05	2,410	2,410	2,351	2,383	85,100	2,383
2016-09-02	2,451	2,451	2,404	2,413	77,300	2,413
2016-09-01	2,548	2,552	2,460	2,469	95,300	2,469
2016-08-31	2,520	2,562	2,507	2,537	80,700	2,537
2016-08-30	2,515	2,540	2,490	2,529	59,500	2,529
2016-08-29	2,568	2,568	2,487	2,515	54,100	2,515
2016-08-26	5,030	5,040	4,890	4,935	40,300	2,467.50
2016-08-25	5,050	5,100	4,965	5,020	63,300	2,510
2016-08-24	5,230	5,230	5,080	5,150	41,300	2,575
2016-08-23	5,200	5,280	5,120	5,140	35,500	2,570
2016-08-22	5,200	5,280	5,160	5,260	37,500	2,630
2016-08-19	5,230	5,250	5,160	5,190	49,700	2,595
2016-08-18	5,200	5,240	5,170	5,210	40,300	2,605
2016-08-17	5,130	5,220	5,130	5,190	39,500	2,595
2016-08-16	5,140	5,180	5,090	5,090	26,600	2,545
2016-08-15	5,210	5,360	5,140	5,220	72,400	2,610
2016-08-12	5,170	5,260	4,970	4,970	73,100	2,485
2016-08-10	4,960	5,190	4,920	5,170	57,200	2,585
2016-08-09	4,775	4,895	4,720	4,890	42,700	2,445
2016-08-08	4,585	4,735	4,555	4,695	54,500	2,347.50
2016-08-05	4,610	4,695	4,600	4,600	25,500	2,300
2016-08-04	4,750	4,765	4,630	4,665	30,800	2,332.50
2016-08-03	4,770	4,770	4,690	4,705	36,900	2,352.50
2016-08-02	4,860	4,910	4,785	4,785	68,800	2,392.50
2016-08-01	4,920	4,995	4,870	4,930	34,600	2,465
2016-07-29	4,835	4,945	4,790	4,920	23,300	2,460
2016-07-28	4,950	4,950	4,830	4,835	44,600	2,417.50
2016-07-27	4,980	5,040	4,960	4,990	17,400	2,495
2016-07-26	4,970	5,020	4,950	4,970	43,900	2,485
2016-07-25	5,030	5,110	4,900	4,980	57,100	2,490
2016-07-22	4,940	5,040	4,940	5,010	26,500	2,505
2016-07-21	5,200	5,200	4,935	4,940	49,900	2,470
2016-07-20	5,070	5,220	5,050	5,200	63,400	2,600
2016-07-19	4,950	5,060	4,895	5,040	39,600	2,520
2016-07-15	4,970	5,030	4,860	4,880	25,600	2,440
2016-07-14	5,010	5,170	4,950	4,990	60,600	2,495
2016-07-13	5,020	5,040	4,830	4,870	46,200	2,435
2016-07-12	4,950	4,985	4,840	4,845	42,700	2,422.50
2016-07-11	4,840	4,945	4,820	4,900	50,600	2,450
2016-07-08	4,795	4,845	4,780	4,785	46,500	2,392.50
2016-07-07	4,735	4,780	4,700	4,750	39,500	2,375
2016-07-06	4,775	4,775	4,605	4,750	40,200	2,375
2016-07-05	4,905	4,910	4,775	4,795	23,100	2,397.50
2016-07-04	4,885	4,885	4,825	4,870	41,700	2,435
2016-07-01	4,760	4,840	4,755	4,820	23,600	2,410
2016-06-30	4,950	4,955	4,675	4,690	51,000	2,345
2016-06-29	4,840	4,960	4,840	4,915	55,500	2,457.50
2016-06-28	4,665	4,865	4,665	4,810	39,200	2,405
2016-06-27	4,635	4,825	4,635	4,785	35,200	2,392.50
2016-06-24	4,985	4,990	4,585	4,640	43,500	2,320
2016-06-23	4,905	4,930	4,810	4,915	24,100	2,457.50
2016-06-22	4,895	4,910	4,775	4,855	30,200	2,427.50
2016-06-21	4,865	4,970	4,830	4,930	48,700	2,465
2016-06-20	4,850	4,915	4,795	4,795	24,100	2,397.50
2016-06-17	4,765	4,835	4,760	4,780	25,100	2,390
2016-06-16	4,890	4,940	4,760	4,765	31,100	2,382.50
2016-06-15	4,850	4,950	4,845	4,895	46,700	2,447.50
2016-06-14	4,880	4,915	4,765	4,880	43,000	2,440
2016-06-13	4,880	4,995	4,880	4,950	48,200	2,475
2016-06-10	5,010	5,030	4,955	5,000	31,200	2,500
2016-06-09	4,950	5,080	4,950	5,050	30,300	2,525
2016-06-08	4,955	4,970	4,880	4,955	43,100	2,477.50
2016-06-07	5,160	5,160	4,925	4,955	36,100	2,477.50
2016-06-06	5,000	5,110	4,990	5,100	23,500	2,550
2016-06-03	5,090	5,130	5,020	5,070	26,900	2,535
2016-06-02	5,070	5,130	4,995	5,030	42,900	2,515
2016-06-01	5,160	5,200	5,060	5,080	28,000	2,540
2016-05-31	5,240	5,250	5,020	5,180	62,400	2,590
2016-05-30	5,100	5,280	5,000	5,250	49,500	2,625
2016-05-27	4,995	5,070	4,895	5,000	46,000	2,500
2016-05-26	5,010	5,080	4,925	4,925	49,600	2,462.50
2016-05-25	5,070	5,100	4,945	4,985	34,500	2,492.50
2016-05-24	5,030	5,050	4,970	4,985	38,400	2,492.50
2016-05-23	5,010	5,120	4,985	5,070	48,000	2,535
2016-05-20	4,885	5,100	4,835	5,010	77,000	2,505
2016-05-19	4,840	4,925	4,790	4,885	37,700	2,442.50
2016-05-18	4,885	4,960	4,710	4,745	76,700	2,372.50
2016-05-17	4,775	4,965	4,740	4,885	53,800	2,442.50
2016-05-16	4,700	4,880	4,650	4,680	50,900	2,340
2016-05-13	4,670	4,710	4,595	4,675	34,300	2,337.50
2016-05-12	4,670	4,725	4,635	4,700	42,200	2,350
2016-05-11	4,745	4,745	4,605	4,680	39,800	2,340
2016-05-10	4,450	4,720	4,435	4,675	49,200	2,337.50
2016-05-09	4,430	4,505	4,420	4,450	33,500	2,225
2016-05-06	4,515	4,585	4,475	4,495	33,900	2,247.50
2016-05-02	4,620	4,620	4,470	4,585	50,900	2,292.50
2016-04-28	4,735	4,760	4,550	4,645	42,300	2,322.50
2016-04-27	4,700	4,750	4,570	4,640	55,900	2,320
2016-04-26	4,645	4,900	4,630	4,765	93,600	2,382.50
2016-04-25	4,675	4,675	4,605	4,645	34,500	2,322.50
2016-04-22	4,705	4,730	4,590	4,675	32,300	2,337.50
2016-04-21	4,650	4,770	4,625	4,720	34,700	2,360
2016-04-20	4,590	4,630	4,530	4,600	35,900	2,300
2016-04-19	4,655	4,680	4,570	4,590	48,400	2,295
2016-04-18	4,600	4,700	4,550	4,660	46,000	2,330
2016-04-15	4,610	4,770	4,595	4,635	62,600	2,317.50
2016-04-14	4,515	4,610	4,495	4,610	65,000	2,305
2016-04-13	4,485	4,500	4,385	4,415	42,300	2,207.50
2016-04-12	4,425	4,480	4,400	4,455	46,400	2,227.50
2016-04-11	4,415	4,450	4,360	4,430	26,100	2,215
2016-04-08	4,305	4,470	4,290	4,435	42,400	2,217.50
2016-04-07	4,290	4,425	4,290	4,365	46,200	2,182.50
2016-04-06	4,100	4,285	4,100	4,270	70,400	2,135
2016-04-05	4,270	4,305	4,110	4,130	47,700	2,065
2016-04-04	4,125	4,285	4,115	4,275	55,900	2,137.50
2016-04-01	4,325	4,355	4,085	4,125	105,000	2,062.50
2016-03-31	4,490	4,550	4,360	4,360	50,100	2,180
2016-03-30	4,490	4,550	4,430	4,485	53,100	2,242.50
2016-03-29	4,475	4,505	4,410	4,430	48,300	2,215
2016-03-28	4,410	4,585	4,410	4,520	150,300	2,260
2016-03-25	4,440	4,530	4,400	4,410	49,200	2,205
2016-03-24	4,405	4,470	4,380	4,420	42,100	2,210
2016-03-23	4,575	4,635	4,390	4,405	106,200	2,202.50
2016-03-22	4,335	4,665	4,335	4,645	89,100	2,322.50
2016-03-18	4,335	4,415	4,305	4,330	64,400	2,165
2016-03-17	4,400	4,455	4,300	4,335	60,500	2,167.50
2016-03-16	4,390	4,405	4,325	4,380	37,600	2,190
2016-03-15	4,420	4,485	4,410	4,430	35,100	2,215
2016-03-14	4,495	4,500	4,415	4,430	32,500	2,215
2016-03-11	4,450	4,520	4,405	4,470	93,000	2,235
2016-03-10	4,290	4,460	4,285	4,450	72,500	2,225
2016-03-09	4,320	4,355	4,185	4,230	66,500	2,115
2016-03-08	4,300	4,395	4,280	4,350	60,500	2,175
2016-03-07	4,410	4,470	4,295	4,340	60,500	2,170
2016-03-04	4,355	4,440	4,325	4,410	40,200	2,205
2016-03-03	4,245	4,355	4,210	4,350	38,400	2,175
2016-03-02	4,300	4,350	4,275	4,285	77,300	2,142.50
2016-03-01	4,210	4,275	4,175	4,255	74,100	2,127.50
2016-02-29	4,115	4,240	4,100	4,205	63,400	2,102.50
2016-02-26	4,150	4,160	4,060	4,080	39,200	2,040
2016-02-25	4,055	4,170	3,995	4,150	77,600	2,075
2016-02-24	3,920	4,020	3,900	3,985	39,400	1,992.50
2016-02-23	4,085	4,085	3,905	3,955	50,000	1,977.50
2016-02-22	3,980	4,150	3,975	4,095	81,400	2,047.50
2016-02-19	3,975	4,010	3,905	3,980	46,300	1,990
2016-02-18	4,000	4,035	3,895	3,975	108,600	1,987.50
2016-02-17	4,065	4,090	3,790	3,830	120,000	1,915
2016-02-16	3,770	4,160	3,760	4,135	135,700	2,067.50
2016-02-15	3,675	3,795	3,645	3,775	58,100	1,887.50
2016-02-12	3,745	3,745	3,525	3,535	137,200	1,767.50
2016-02-10	3,740	3,750	3,645	3,705	130,200	1,852.50
2016-02-09	3,740	3,850	3,620	3,670	81,200	1,835
2016-02-08	3,650	3,860	3,650	3,685	102,100	1,842.50
2016-02-05	3,675	3,755	3,650	3,725	53,000	1,862.50
2016-02-04	3,745	3,800	3,675	3,750	63,100	1,875
2016-02-03	3,780	3,825	3,690	3,815	55,400	1,907.50
2016-02-02	3,725	3,820	3,695	3,800	46,800	1,900
2016-02-01	3,665	3,745	3,655	3,715	40,100	1,857.50
2016-01-29	3,535	3,670	3,515	3,665	43,400	1,832.50
2016-01-28	3,525	3,590	3,490	3,580	34,700	1,790
2016-01-27	3,440	3,535	3,430	3,525	36,700	1,762.50
2016-01-26	3,370	3,410	3,315	3,365	44,800	1,682.50
2016-01-25	3,295	3,400	3,285	3,375	49,700	1,687.50
2016-01-22	3,300	3,360	3,245	3,265	81,300	1,632.50
2016-01-21	3,210	3,325	3,210	3,265	57,100	1,632.50
2016-01-20	3,295	3,325	3,245	3,265	57,400	1,632.50
2016-01-19	3,220	3,295	3,200	3,280	82,200	1,640
2016-01-18	3,125	3,245	3,125	3,220	72,600	1,610
2016-01-15	3,350	3,380	3,260	3,265	59,500	1,632.50
2016-01-14	3,380	3,400	3,330	3,350	65,700	1,675
2016-01-13	3,470	3,470	3,410	3,440	39,700	1,720
2016-01-12	3,585	3,620	3,500	3,510	23,400	1,755
2016-01-08	3,680	3,725	3,620	3,665	27,700	1,832.50
2016-01-07	3,720	3,725	3,645	3,660	18,900	1,830
2016-01-06	3,715	3,760	3,645	3,690	18,200	1,845
2016-01-05	3,605	3,715	3,605	3,670	19,500	1,835
2016-01-04	3,650	3,695	3,610	3,655	39,400	1,827.50

分割・併合履歴： [2016-08-29]1株→2株 [2000-03-28]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

4694 (株)ビー・エム・エル の時系列データ [2016年度]

4694 (株)ビー・エム・エルの時系列データ [2016年度]