4694 (株)ビー・エム・エルの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,824	2,824	2,791	2,805	32,800	2,805
2017-12-28	2,829	2,835	2,814	2,817	26,200	2,817
2017-12-27	2,798	2,843	2,798	2,838	25,400	2,838
2017-12-26	2,843	2,846	2,813	2,821	24,900	2,821
2017-12-25	2,815	2,823	2,794	2,820	21,200	2,820
2017-12-22	2,810	2,834	2,800	2,819	50,800	2,819
2017-12-21	2,821	2,836	2,800	2,809	128,700	2,809
2017-12-20	2,812	2,827	2,787	2,821	138,300	2,821
2017-12-19	2,855	2,855	2,810	2,812	69,000	2,812
2017-12-18	2,874	2,874	2,832	2,843	62,600	2,843
2017-12-15	2,886	2,889	2,841	2,851	90,700	2,851
2017-12-14	2,906	2,913	2,858	2,865	106,300	2,865
2017-12-13	2,782	2,943	2,781	2,906	252,700	2,906
2017-12-12	2,788	2,788	2,754	2,777	61,500	2,777
2017-12-11	2,799	2,799	2,747	2,787	54,300	2,787
2017-12-08	2,725	2,787	2,725	2,766	104,900	2,766
2017-12-07	2,719	2,792	2,705	2,775	197,400	2,775
2017-12-06	2,688	2,707	2,679	2,702	105,200	2,702
2017-12-05	2,677	2,693	2,651	2,688	47,100	2,688
2017-12-04	2,738	2,738	2,685	2,686	54,600	2,686
2017-12-01	2,714	2,747	2,714	2,738	102,900	2,738
2017-11-30	2,699	2,718	2,667	2,706	153,200	2,706
2017-11-29	2,658	2,691	2,647	2,681	86,600	2,681
2017-11-28	2,631	2,661	2,631	2,647	78,900	2,647
2017-11-27	2,644	2,664	2,630	2,633	68,000	2,633
2017-11-24	2,604	2,636	2,596	2,631	66,200	2,631
2017-11-22	2,622	2,639	2,616	2,624	87,100	2,624
2017-11-21	2,627	2,649	2,602	2,614	73,800	2,614
2017-11-20	2,592	2,606	2,573	2,593	59,100	2,593
2017-11-17	2,565	2,608	2,544	2,574	193,500	2,574
2017-11-16	2,597	2,630	2,579	2,605	87,100	2,605
2017-11-15	2,627	2,639	2,581	2,588	127,700	2,588
2017-11-13	2,713	2,718	2,661	2,682	118,800	2,682
2017-11-10	2,604	2,710	2,603	2,705	279,800	2,705
2017-11-09	2,530	2,608	2,454	2,595	432,800	2,595
2017-11-08	2,526	2,637	2,478	2,630	276,700	2,630
2017-11-07	2,548	2,548	2,502	2,529	82,300	2,529
2017-11-06	2,529	2,571	2,517	2,543	86,300	2,543
2017-11-02	2,530	2,533	2,506	2,530	59,200	2,530
2017-11-01	2,524	2,536	2,489	2,524	92,800	2,524
2017-10-31	2,460	2,510	2,416	2,502	113,100	2,502
2017-10-30	2,520	2,523	2,498	2,519	169,600	2,519
2017-10-27	2,496	2,528	2,492	2,526	97,400	2,526
2017-10-26	2,496	2,520	2,461	2,501	118,800	2,501
2017-10-25	2,548	2,548	2,508	2,516	94,500	2,516
2017-10-24	2,528	2,557	2,523	2,548	83,100	2,548
2017-10-23	2,518	2,547	2,497	2,523	179,400	2,523
2017-10-20	2,465	2,495	2,462	2,491	74,400	2,491
2017-10-19	2,461	2,488	2,458	2,464	89,700	2,464
2017-10-18	2,430	2,474	2,430	2,470	83,800	2,470
2017-10-17	2,457	2,457	2,419	2,430	82,900	2,430
2017-10-16	2,464	2,464	2,441	2,443	109,400	2,443
2017-10-13	2,485	2,497	2,449	2,464	94,200	2,464
2017-10-12	2,497	2,506	2,484	2,485	47,500	2,485
2017-10-11	2,510	2,521	2,492	2,493	79,600	2,493
2017-10-10	2,539	2,543	2,505	2,510	132,600	2,510
2017-10-06	2,565	2,604	2,551	2,552	88,700	2,552
2017-10-05	2,588	2,597	2,553	2,553	150,300	2,553
2017-10-04	2,650	2,650	2,606	2,611	104,400	2,611
2017-10-03	2,636	2,680	2,632	2,647	290,400	2,647
2017-10-02	2,480	2,631	2,462	2,616	561,700	2,616
2017-09-29	2,337	2,410	2,337	2,407	202,600	2,407
2017-09-28	2,350	2,369	2,338	2,360	153,700	2,360
2017-09-27	2,342	2,347	2,334	2,346	99,800	2,346
2017-09-26	2,359	2,362	2,330	2,360	127,600	2,360
2017-09-25	2,333	2,363	2,333	2,361	139,200	2,361
2017-09-22	2,333	2,340	2,313	2,338	140,400	2,338
2017-09-21	2,354	2,354	2,324	2,324	122,300	2,324
2017-09-20	2,380	2,385	2,356	2,357	116,900	2,357
2017-09-19	2,390	2,403	2,385	2,399	131,300	2,399
2017-09-15	2,366	2,380	2,361	2,370	156,600	2,370
2017-09-14	2,373	2,390	2,360	2,365	89,600	2,365
2017-09-13	2,388	2,413	2,376	2,389	110,500	2,389
2017-09-12	2,378	2,406	2,378	2,384	111,600	2,384
2017-09-11	2,344	2,370	2,329	2,355	96,300	2,355
2017-09-08	2,365	2,367	2,334	2,349	101,800	2,349
2017-09-07	2,365	2,379	2,352	2,377	121,600	2,377
2017-09-06	2,288	2,339	2,279	2,333	111,800	2,333
2017-09-05	2,339	2,339	2,299	2,301	64,000	2,301
2017-09-04	2,387	2,411	2,348	2,350	94,900	2,350
2017-09-01	2,366	2,389	2,360	2,379	81,700	2,379
2017-08-31	2,345	2,362	2,342	2,354	70,900	2,354
2017-08-30	2,331	2,341	2,325	2,339	50,500	2,339
2017-08-29	2,325	2,342	2,317	2,338	49,800	2,338
2017-08-28	2,344	2,355	2,322	2,330	74,900	2,330
2017-08-25	2,368	2,370	2,333	2,335	98,700	2,335
2017-08-24	2,304	2,366	2,304	2,355	159,600	2,355
2017-08-23	2,341	2,350	2,303	2,304	81,100	2,304
2017-08-22	2,311	2,328	2,303	2,319	70,200	2,319
2017-08-21	2,330	2,349	2,325	2,330	89,200	2,330
2017-08-18	2,333	2,347	2,323	2,341	126,700	2,341
2017-08-17	2,381	2,385	2,346	2,364	187,400	2,364
2017-08-16	2,396	2,409	2,377	2,377	151,900	2,377
2017-08-15	2,388	2,407	2,366	2,378	141,300	2,378
2017-08-14	2,433	2,470	2,387	2,388	181,500	2,388
2017-08-10	2,449	2,489	2,431	2,464	315,100	2,464
2017-08-09	2,360	2,385	2,337	2,381	331,100	2,381
2017-08-08	2,385	2,397	2,376	2,388	120,200	2,388
2017-08-07	2,400	2,410	2,380	2,388	145,500	2,388
2017-08-04	2,370	2,456	2,369	2,389	404,100	2,389
2017-08-03	2,364	2,382	2,339	2,362	280,200	2,362
2017-08-02	2,286	2,386	2,286	2,385	435,300	2,385
2017-08-01	2,253	2,287	2,253	2,282	118,900	2,282
2017-07-31	2,292	2,298	2,268	2,269	127,700	2,269
2017-07-28	2,285	2,307	2,284	2,299	130,200	2,299
2017-07-27	2,300	2,320	2,274	2,286	175,900	2,286
2017-07-26	2,280	2,295	2,269	2,293	222,800	2,293
2017-07-25	2,260	2,276	2,250	2,263	147,700	2,263
2017-07-24	2,246	2,273	2,240	2,273	189,700	2,273
2017-07-21	2,223	2,260	2,223	2,253	297,500	2,253
2017-07-20	2,166	2,221	2,166	2,218	158,800	2,218
2017-07-19	2,146	2,171	2,143	2,161	200,200	2,161
2017-07-18	2,170	2,170	2,145	2,146	254,900	2,146
2017-07-14	2,175	2,183	2,159	2,166	178,400	2,166
2017-07-13	2,171	2,200	2,171	2,183	140,100	2,183
2017-07-12	2,175	2,183	2,166	2,169	125,700	2,169
2017-07-11	2,188	2,190	2,158	2,189	254,200	2,189
2017-07-10	2,155	2,203	2,152	2,189	250,700	2,189
2017-07-07	2,163	2,172	2,157	2,159	100,600	2,159
2017-07-06	2,167	2,182	2,163	2,172	117,500	2,172
2017-07-05	2,164	2,173	2,155	2,167	154,800	2,167
2017-07-04	2,190	2,194	2,167	2,168	141,700	2,168
2017-07-03	2,186	2,194	2,176	2,185	141,200	2,185
2017-06-30	2,205	2,212	2,185	2,185	139,500	2,185
2017-06-29	2,203	2,221	2,194	2,210	114,900	2,210
2017-06-28	2,218	2,218	2,190	2,190	130,800	2,190
2017-06-27	2,247	2,261	2,231	2,234	116,100	2,234
2017-06-26	2,192	2,244	2,192	2,231	167,000	2,231
2017-06-23	2,201	2,207	2,176	2,192	254,200	2,192
2017-06-22	2,208	2,232	2,194	2,199	233,300	2,199
2017-06-21	2,237	2,243	2,203	2,204	236,400	2,204
2017-06-20	2,227	2,250	2,225	2,230	208,700	2,230
2017-06-19	2,269	2,280	2,219	2,223	203,100	2,223
2017-06-16	2,249	2,267	2,242	2,262	215,600	2,262
2017-06-15	2,247	2,274	2,235	2,235	132,900	2,235
2017-06-14	2,246	2,267	2,241	2,245	74,000	2,245
2017-06-13	2,244	2,265	2,244	2,249	68,400	2,249
2017-06-12	2,253	2,253	2,239	2,244	31,900	2,244
2017-06-09	2,245	2,260	2,242	2,243	120,100	2,243
2017-06-08	2,246	2,257	2,238	2,257	177,900	2,257
2017-06-07	2,252	2,256	2,231	2,242	69,800	2,242
2017-06-06	2,294	2,294	2,248	2,254	124,900	2,254
2017-06-05	2,300	2,300	2,265	2,274	132,700	2,274
2017-06-02	2,300	2,307	2,265	2,303	201,000	2,303
2017-06-01	2,256	2,302	2,253	2,298	222,800	2,298
2017-05-31	2,250	2,273	2,238	2,261	157,700	2,261
2017-05-30	2,251	2,275	2,226	2,269	151,800	2,269
2017-05-29	2,242	2,279	2,223	2,247	252,300	2,247
2017-05-26	2,221	2,233	2,210	2,214	121,300	2,214
2017-05-25	2,220	2,231	2,213	2,221	130,800	2,221
2017-05-24	2,265	2,276	2,241	2,242	131,300	2,242
2017-05-23	2,230	2,267	2,223	2,260	167,900	2,260
2017-05-22	2,248	2,252	2,223	2,231	137,200	2,231
2017-05-19	2,259	2,271	2,231	2,244	167,900	2,244
2017-05-18	2,248	2,281	2,246	2,257	136,900	2,257
2017-05-17	2,278	2,278	2,256	2,278	139,800	2,278
2017-05-16	2,326	2,331	2,267	2,283	354,100	2,283
2017-05-15	2,340	2,365	2,335	2,347	209,700	2,347
2017-05-12	2,344	2,388	2,326	2,338	334,400	2,338
2017-05-11	2,500	2,501	2,340	2,344	436,700	2,344
2017-05-10	2,515	2,544	2,495	2,502	205,300	2,502
2017-05-09	2,512	2,515	2,495	2,515	110,000	2,515
2017-05-08	2,473	2,512	2,470	2,512	122,400	2,512
2017-05-02	2,430	2,453	2,426	2,453	103,300	2,453
2017-05-01	2,400	2,429	2,395	2,407	115,400	2,407
2017-04-28	2,427	2,434	2,418	2,432	103,000	2,432
2017-04-27	2,420	2,425	2,388	2,406	175,900	2,406
2017-04-26	2,430	2,442	2,407	2,427	72,900	2,427
2017-04-25	2,411	2,435	2,381	2,426	112,000	2,426
2017-04-24	2,420	2,446	2,364	2,444	115,500	2,444
2017-04-21	2,398	2,407	2,384	2,402	71,400	2,402
2017-04-20	2,409	2,409	2,366	2,396	109,200	2,396
2017-04-19	2,382	2,437	2,382	2,405	105,600	2,405
2017-04-18	2,396	2,416	2,368	2,399	146,900	2,399
2017-04-17	2,385	2,415	2,385	2,412	122,400	2,412
2017-04-14	2,421	2,427	2,383	2,395	92,600	2,395
2017-04-13	2,432	2,442	2,407	2,421	93,300	2,421
2017-04-12	2,439	2,440	2,401	2,437	160,200	2,437
2017-04-11	2,424	2,491	2,419	2,451	224,400	2,451
2017-04-10	2,410	2,418	2,395	2,407	79,300	2,407
2017-04-07	2,382	2,418	2,371	2,410	108,700	2,410
2017-04-06	2,412	2,419	2,356	2,371	175,100	2,371
2017-04-05	2,423	2,469	2,423	2,456	95,700	2,456
2017-04-04	2,494	2,499	2,423	2,446	143,100	2,446
2017-04-03	2,470	2,503	2,460	2,495	95,300	2,495
2017-03-31	2,497	2,527	2,451	2,451	144,900	2,451
2017-03-30	2,535	2,535	2,461	2,466	136,600	2,466
2017-03-29	2,539	2,541	2,515	2,531	116,700	2,531
2017-03-28	2,572	2,577	2,505	2,546	404,800	2,546
2017-03-27	2,478	2,550	2,478	2,512	339,900	2,512
2017-03-24	2,457	2,486	2,438	2,479	162,900	2,479
2017-03-23	2,475	2,476	2,442	2,455	139,800	2,455
2017-03-22	2,480	2,506	2,476	2,478	181,900	2,478
2017-03-21	2,468	2,511	2,468	2,497	169,700	2,497
2017-03-17	2,450	2,485	2,443	2,466	113,600	2,466
2017-03-16	2,475	2,499	2,457	2,484	96,000	2,484
2017-03-15	2,500	2,504	2,473	2,473	135,500	2,473
2017-03-14	2,470	2,497	2,452	2,497	160,800	2,497
2017-03-13	2,488	2,493	2,452	2,458	150,700	2,458
2017-03-10	2,438	2,449	2,414	2,438	137,700	2,438
2017-03-09	2,419	2,425	2,398	2,414	81,100	2,414
2017-03-08	2,412	2,415	2,393	2,405	146,900	2,405
2017-03-07	2,446	2,450	2,423	2,427	153,400	2,427
2017-03-06	2,470	2,470	2,436	2,438	165,100	2,438
2017-03-03	2,515	2,524	2,464	2,470	195,700	2,470
2017-03-02	2,532	2,559	2,522	2,555	181,500	2,555
2017-03-01	2,456	2,523	2,453	2,515	155,400	2,515
2017-02-28	2,452	2,499	2,449	2,451	151,900	2,451
2017-02-27	2,463	2,480	2,445	2,450	137,600	2,450
2017-02-24	2,482	2,493	2,454	2,477	131,900	2,477
2017-02-23	2,520	2,520	2,498	2,514	78,600	2,514
2017-02-22	2,528	2,549	2,513	2,530	144,900	2,530
2017-02-21	2,489	2,533	2,472	2,530	115,800	2,530
2017-02-20	2,510	2,510	2,466	2,477	128,000	2,477
2017-02-17	2,524	2,537	2,510	2,530	104,200	2,530
2017-02-16	2,546	2,556	2,524	2,532	145,300	2,532
2017-02-15	2,506	2,542	2,501	2,519	128,700	2,519
2017-02-14	2,505	2,519	2,484	2,492	162,000	2,492
2017-02-13	2,544	2,547	2,481	2,496	290,200	2,496
2017-02-10	2,695	2,735	2,511	2,544	257,400	2,544
2017-02-09	2,670	2,700	2,650	2,693	79,100	2,693
2017-02-08	2,683	2,689	2,651	2,687	60,200	2,687
2017-02-07	2,710	2,719	2,678	2,683	49,400	2,683
2017-02-06	2,765	2,766	2,690	2,704	78,500	2,704
2017-02-03	2,755	2,762	2,721	2,753	66,500	2,753
2017-02-02	2,748	2,784	2,733	2,735	118,300	2,735
2017-02-01	2,712	2,751	2,688	2,748	71,800	2,748
2017-01-31	2,723	2,742	2,719	2,720	53,800	2,720
2017-01-30	2,732	2,767	2,710	2,759	93,400	2,759
2017-01-27	2,739	2,744	2,708	2,732	71,800	2,732
2017-01-26	2,756	2,760	2,692	2,724	118,900	2,724
2017-01-25	2,712	2,755	2,705	2,753	95,500	2,753
2017-01-24	2,713	2,715	2,664	2,693	126,400	2,693
2017-01-23	2,710	2,738	2,702	2,715	75,200	2,715
2017-01-20	2,730	2,768	2,713	2,760	92,800	2,760
2017-01-19	2,758	2,764	2,728	2,741	43,200	2,741
2017-01-18	2,776	2,776	2,731	2,744	42,100	2,744
2017-01-17	2,775	2,787	2,749	2,751	83,500	2,751
2017-01-16	2,770	2,807	2,770	2,782	64,400	2,782
2017-01-13	2,704	2,787	2,682	2,774	78,300	2,774
2017-01-12	2,787	2,806	2,744	2,745	91,100	2,745
2017-01-11	2,824	2,832	2,791	2,814	70,400	2,814
2017-01-10	2,800	2,825	2,766	2,807	135,200	2,807
2017-01-06	2,802	2,827	2,773	2,819	94,900	2,819
2017-01-05	2,786	2,800	2,756	2,782	95,000	2,782
2017-01-04	2,786	2,809	2,770	2,795	119,800	2,795

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 [2017年度]

4694 (株)ビー・エム・エルの時系列データ [2017年度]