4694 (株)ビー・エム・エルの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,245	3,245	3,175	3,205	38,400	3,205
2020-12-29	3,320	3,320	3,205	3,245	54,400	3,245
2020-12-28	3,295	3,315	3,235	3,250	33,400	3,250
2020-12-25	3,275	3,285	3,240	3,275	17,800	3,275
2020-12-24	3,275	3,290	3,245	3,285	63,100	3,285
2020-12-23	3,300	3,335	3,280	3,300	37,900	3,300
2020-12-22	3,360	3,360	3,285	3,295	54,200	3,295
2020-12-21	3,435	3,455	3,370	3,390	76,400	3,390
2020-12-18	3,485	3,485	3,405	3,410	90,900	3,410
2020-12-17	3,525	3,535	3,485	3,495	42,200	3,495
2020-12-16	3,565	3,565	3,505	3,535	40,900	3,535
2020-12-15	3,515	3,580	3,480	3,575	67,200	3,575
2020-12-14	3,555	3,600	3,490	3,515	92,800	3,515
2020-12-11	3,455	3,605	3,450	3,585	102,800	3,585
2020-12-10	3,415	3,420	3,385	3,415	34,300	3,415
2020-12-09	3,365	3,415	3,345	3,415	41,400	3,415
2020-12-08	3,310	3,345	3,290	3,295	34,300	3,295
2020-12-07	3,335	3,350	3,295	3,310	34,700	3,310
2020-12-04	3,335	3,370	3,330	3,330	33,000	3,330
2020-12-03	3,350	3,390	3,330	3,370	49,900	3,370
2020-12-02	3,345	3,350	3,290	3,330	70,100	3,330
2020-12-01	3,310	3,360	3,265	3,305	70,500	3,305
2020-11-30	3,310	3,330	3,275	3,280	74,900	3,280
2020-11-27	3,325	3,410	3,320	3,340	89,400	3,340
2020-11-26	3,300	3,305	3,270	3,280	25,200	3,280
2020-11-25	3,420	3,420	3,300	3,305	53,900	3,305
2020-11-24	3,375	3,420	3,360	3,390	55,300	3,390
2020-11-20	3,265	3,330	3,265	3,325	32,700	3,325
2020-11-19	3,250	3,315	3,230	3,300	41,000	3,300
2020-11-18	3,300	3,300	3,205	3,220	50,500	3,220
2020-11-17	3,310	3,325	3,265	3,285	62,400	3,285
2020-11-16	3,230	3,345	3,220	3,300	107,900	3,300
2020-11-13	3,170	3,180	3,125	3,170	56,700	3,170
2020-11-12	3,150	3,185	3,120	3,170	48,800	3,170
2020-11-11	3,145	3,210	3,105	3,130	72,300	3,130
2020-11-10	3,130	3,150	3,035	3,100	89,500	3,100
2020-11-09	3,090	3,125	3,040	3,105	48,700	3,105
2020-11-06	3,015	3,060	2,995	3,050	40,300	3,050
2020-11-05	2,979	3,050	2,943	3,015	57,100	3,015
2020-11-04	2,969	2,983	2,931	2,967	33,400	2,967
2020-11-02	2,931	3,045	2,930	2,951	49,200	2,951
2020-10-30	2,932	2,982	2,910	2,928	45,200	2,928
2020-10-29	2,921	2,968	2,893	2,945	49,900	2,945
2020-10-28	2,965	3,010	2,945	2,967	34,400	2,967
2020-10-27	3,020	3,020	2,970	2,999	26,500	2,999
2020-10-26	3,020	3,040	3,000	3,015	25,300	3,015
2020-10-23	3,025	3,040	2,993	2,994	40,100	2,994
2020-10-22	3,040	3,040	2,983	3,000	33,000	3,000
2020-10-21	3,050	3,065	3,040	3,040	18,200	3,040
2020-10-20	3,070	3,070	3,020	3,020	23,500	3,020
2020-10-19	3,075	3,110	3,060	3,080	21,100	3,080
2020-10-16	3,110	3,110	3,055	3,070	30,000	3,070
2020-10-15	3,175	3,180	3,095	3,105	36,300	3,105
2020-10-14	3,225	3,240	3,195	3,210	20,800	3,210
2020-10-13	3,250	3,255	3,235	3,235	28,100	3,235
2020-10-12	3,260	3,275	3,235	3,265	27,100	3,265
2020-10-09	3,265	3,295	3,230	3,260	42,200	3,260
2020-10-08	3,260	3,280	3,235	3,265	46,700	3,265
2020-10-07	3,245	3,285	3,240	3,270	71,200	3,270
2020-10-06	3,240	3,300	3,235	3,285	59,400	3,285
2020-10-05	3,205	3,235	3,200	3,230	47,000	3,230
2020-10-02	3,180	3,200	3,170	3,180	89,700	3,180
2020-09-30	3,255	3,260	3,165	3,165	63,500	3,165
2020-09-29	3,305	3,305	3,225	3,275	71,500	3,275
2020-09-28	3,300	3,320	3,265	3,305	115,100	3,305
2020-09-25	3,180	3,235	3,175	3,215	118,600	3,215
2020-09-24	3,170	3,190	3,140	3,155	109,400	3,155
2020-09-23	3,130	3,200	3,095	3,155	177,100	3,155
2020-09-18	3,035	3,080	3,035	3,060	126,100	3,060
2020-09-17	2,966	3,010	2,966	3,010	73,100	3,010
2020-09-16	2,955	2,997	2,930	2,987	116,800	2,987
2020-09-15	2,950	2,966	2,928	2,963	72,200	2,963
2020-09-14	2,938	2,979	2,925	2,968	65,000	2,968
2020-09-11	2,914	2,943	2,908	2,933	73,200	2,933
2020-09-10	2,924	2,924	2,888	2,913	64,400	2,913
2020-09-09	2,858	2,898	2,834	2,884	123,000	2,884
2020-09-08	2,861	2,890	2,847	2,890	86,600	2,890
2020-09-07	2,766	2,853	2,766	2,826	86,600	2,826
2020-09-04	2,747	2,788	2,747	2,781	81,100	2,781
2020-09-03	2,758	2,781	2,748	2,774	83,200	2,774
2020-09-02	2,701	2,759	2,701	2,745	53,100	2,745
2020-09-01	2,709	2,767	2,706	2,744	77,700	2,744
2020-08-31	2,765	2,768	2,706	2,706	56,900	2,706
2020-08-28	2,711	2,802	2,706	2,745	96,800	2,745
2020-08-27	2,734	2,735	2,685	2,711	100,600	2,711
2020-08-26	2,785	2,793	2,741	2,768	61,500	2,768
2020-08-25	2,796	2,811	2,753	2,768	52,800	2,768
2020-08-24	2,809	2,809	2,765	2,779	68,000	2,779
2020-08-21	2,800	2,815	2,777	2,779	50,300	2,779
2020-08-20	2,760	2,780	2,745	2,767	47,800	2,767
2020-08-19	2,719	2,751	2,702	2,750	47,000	2,750
2020-08-18	2,718	2,755	2,718	2,725	71,300	2,725
2020-08-17	2,763	2,763	2,709	2,715	33,400	2,715
2020-08-14	2,799	2,817	2,768	2,768	81,000	2,768
2020-08-13	2,756	2,764	2,729	2,741	93,500	2,741
2020-08-12	2,681	2,773	2,670	2,734	133,900	2,734
2020-08-11	2,689	2,754	2,510	2,706	244,300	2,706
2020-08-07	2,697	2,720	2,648	2,658	50,500	2,658
2020-08-06	2,684	2,734	2,677	2,711	45,500	2,711
2020-08-05	2,713	2,728	2,653	2,715	112,200	2,715
2020-08-04	2,764	2,778	2,694	2,700	93,500	2,700
2020-08-03	2,675	2,699	2,639	2,692	49,900	2,692
2020-07-31	2,708	2,708	2,614	2,636	91,400	2,636
2020-07-30	2,753	2,774	2,704	2,709	88,600	2,709
2020-07-29	2,680	2,708	2,647	2,676	106,800	2,676
2020-07-28	2,750	2,750	2,687	2,693	96,100	2,693
2020-07-27	2,660	2,716	2,648	2,706	171,800	2,706
2020-07-22	2,660	2,662	2,625	2,639	56,000	2,639
2020-07-21	2,675	2,694	2,637	2,680	64,300	2,680
2020-07-20	2,697	2,699	2,639	2,679	47,700	2,679
2020-07-17	2,747	2,750	2,665	2,690	50,500	2,690
2020-07-16	2,753	2,754	2,714	2,714	36,200	2,714
2020-07-15	2,769	2,785	2,732	2,753	85,700	2,753
2020-07-14	2,801	2,805	2,696	2,719	85,200	2,719
2020-07-13	2,766	2,793	2,732	2,793	87,700	2,793
2020-07-10	2,739	2,769	2,702	2,702	105,300	2,702
2020-07-09	2,780	2,790	2,713	2,721	75,600	2,721
2020-07-08	2,785	2,814	2,700	2,730	162,200	2,730
2020-07-07	2,780	2,780	2,723	2,735	71,900	2,735
2020-07-06	2,793	2,815	2,758	2,770	59,900	2,770
2020-07-03	2,815	2,822	2,743	2,786	60,700	2,786
2020-07-02	2,835	2,850	2,789	2,808	72,900	2,808
2020-07-01	2,899	2,900	2,779	2,795	93,700	2,795
2020-06-30	2,923	2,929	2,803	2,803	112,100	2,803
2020-06-29	2,922	2,922	2,867	2,875	76,600	2,875
2020-06-26	2,922	2,941	2,828	2,872	112,400	2,872
2020-06-25	2,881	2,881	2,782	2,822	152,200	2,822
2020-06-24	2,983	2,983	2,899	2,911	53,600	2,911
2020-06-23	2,979	2,990	2,939	2,959	94,100	2,959
2020-06-22	3,020	3,020	2,961	2,967	76,300	2,967
2020-06-19	3,070	3,075	2,991	2,993	112,700	2,993
2020-06-18	3,035	3,065	3,005	3,065	67,900	3,065
2020-06-17	3,080	3,085	3,025	3,030	49,100	3,030
2020-06-16	3,050	3,100	3,020	3,090	75,800	3,090
2020-06-15	2,996	3,035	2,973	2,973	62,400	2,973
2020-06-12	2,979	3,025	2,960	2,996	98,400	2,996
2020-06-11	3,100	3,100	3,035	3,040	78,000	3,040
2020-06-10	3,060	3,085	3,045	3,085	73,200	3,085
2020-06-09	3,095	3,105	3,055	3,070	58,300	3,070
2020-06-08	3,035	3,070	3,010	3,060	61,500	3,060
2020-06-05	3,045	3,050	2,984	3,035	102,000	3,035
2020-06-04	3,045	3,060	2,964	2,992	168,500	2,992
2020-06-03	3,050	3,060	2,996	3,055	140,300	3,055
2020-06-02	3,075	3,130	2,994	2,999	235,700	2,999
2020-06-01	3,030	3,055	2,997	3,025	124,100	3,025
2020-05-29	3,035	3,060	3,005	3,035	152,700	3,035
2020-05-28	3,000	3,050	2,976	3,000	183,100	3,000
2020-05-27	2,940	2,972	2,866	2,970	172,500	2,970
2020-05-26	2,923	2,947	2,910	2,941	99,900	2,941
2020-05-25	2,919	2,937	2,896	2,922	65,700	2,922
2020-05-22	2,874	2,921	2,855	2,905	75,700	2,905
2020-05-21	2,881	2,911	2,860	2,891	84,500	2,891
2020-05-20	2,901	2,933	2,830	2,854	124,100	2,854
2020-05-19	2,847	2,881	2,794	2,801	159,100	2,801
2020-05-18	2,770	2,816	2,729	2,792	86,200	2,792
2020-05-15	2,799	2,799	2,624	2,674	285,800	2,674
2020-05-14	2,815	2,896	2,800	2,800	207,800	2,800
2020-05-13	2,838	2,992	2,838	2,943	170,000	2,943
2020-05-12	2,992	2,992	2,888	2,938	232,600	2,938
2020-05-11	3,080	3,135	3,015	3,040	279,500	3,040
2020-05-08	2,926	3,090	2,926	3,075	314,700	3,075
2020-05-07	2,801	2,908	2,795	2,898	256,500	2,898
2020-05-01	2,810	2,815	2,777	2,799	111,500	2,799
2020-04-30	2,810	2,843	2,782	2,782	172,700	2,782
2020-04-28	2,778	2,798	2,740	2,798	107,700	2,798
2020-04-27	2,723	2,770	2,708	2,765	144,900	2,765
2020-04-24	2,701	2,736	2,679	2,723	141,300	2,723
2020-04-23	2,737	2,741	2,709	2,730	76,900	2,730
2020-04-22	2,669	2,727	2,655	2,713	154,100	2,713
2020-04-21	2,650	2,680	2,632	2,657	120,700	2,657
2020-04-20	2,709	2,732	2,657	2,694	67,300	2,694
2020-04-17	2,740	2,758	2,691	2,706	105,900	2,706
2020-04-16	2,628	2,719	2,614	2,719	132,200	2,719
2020-04-15	2,717	2,746	2,622	2,637	247,700	2,637
2020-04-14	2,700	2,767	2,695	2,767	150,100	2,767
2020-04-13	2,695	2,753	2,651	2,727	123,400	2,727
2020-04-10	2,697	2,745	2,608	2,743	130,300	2,743
2020-04-09	2,748	2,748	2,650	2,701	106,200	2,701
2020-04-08	2,704	2,776	2,688	2,747	98,500	2,747
2020-04-07	2,750	2,793	2,638	2,704	107,900	2,704
2020-04-06	2,572	2,691	2,495	2,670	227,000	2,670
2020-04-03	2,568	2,574	2,438	2,485	197,500	2,485
2020-04-02	2,675	2,708	2,620	2,620	84,700	2,620
2020-04-01	2,822	2,854	2,668	2,685	167,800	2,685
2020-03-31	2,970	2,990	2,889	2,906	65,000	2,906
2020-03-30	2,927	2,988	2,872	2,982	162,300	2,982
2020-03-27	2,936	2,966	2,848	2,966	229,800	2,966
2020-03-26	2,657	2,856	2,610	2,840	212,300	2,840
2020-03-25	2,728	2,740	2,604	2,658	186,200	2,658
2020-03-24	2,676	2,742	2,598	2,623	92,500	2,623
2020-03-23	2,633	2,755	2,578	2,665	163,700	2,665
2020-03-19	2,674	2,733	2,605	2,677	144,400	2,677
2020-03-18	2,600	2,770	2,600	2,634	134,000	2,634
2020-03-17	2,372	2,640	2,343	2,600	151,700	2,600
2020-03-16	2,496	2,557	2,419	2,422	102,200	2,422
2020-03-13	2,440	2,556	2,307	2,505	232,900	2,505
2020-03-12	2,605	2,639	2,498	2,534	105,800	2,534
2020-03-11	2,668	2,774	2,666	2,705	193,300	2,705
2020-03-10	2,528	2,705	2,498	2,677	233,200	2,677
2020-03-09	2,755	2,779	2,644	2,687	187,200	2,687
2020-03-06	2,895	2,970	2,838	2,871	267,100	2,871
2020-03-05	2,945	2,979	2,923	2,964	136,200	2,964
2020-03-04	2,885	2,906	2,833	2,858	193,400	2,858
2020-03-03	3,060	3,070	2,943	2,955	215,500	2,955
2020-03-02	3,050	3,110	2,985	3,065	197,700	3,065
2020-02-28	2,946	2,966	2,848	2,909	278,300	2,909
2020-02-27	3,115	3,135	2,992	3,010	213,500	3,010
2020-02-26	3,115	3,125	2,977	3,065	285,000	3,065
2020-02-25	3,145	3,225	3,100	3,170	246,500	3,170
2020-02-21	3,300	3,320	3,205	3,215	162,100	3,215
2020-02-20	3,215	3,325	3,205	3,305	298,100	3,305
2020-02-19	3,435	3,435	3,185	3,200	429,200	3,200
2020-02-18	3,770	3,790	3,385	3,420	627,600	3,420
2020-02-17	3,805	4,085	3,520	3,700	1,125,700	3,700
2020-02-14	3,175	3,400	3,080	3,385	478,000	3,385
2020-02-13	3,080	3,085	2,998	3,070	75,100	3,070
2020-02-12	3,145	3,145	3,085	3,100	61,200	3,100
2020-02-10	3,170	3,185	3,140	3,145	53,800	3,145
2020-02-07	3,185	3,200	3,085	3,175	85,600	3,175
2020-02-06	3,160	3,180	3,125	3,160	48,900	3,160
2020-02-05	3,125	3,155	3,120	3,145	44,700	3,145
2020-02-04	3,070	3,120	3,070	3,100	34,200	3,100
2020-02-03	3,085	3,120	3,065	3,095	61,100	3,095
2020-01-31	3,125	3,145	3,110	3,130	83,400	3,130
2020-01-30	3,085	3,085	3,045	3,080	73,600	3,080
2020-01-29	3,085	3,115	3,060	3,100	73,800	3,100
2020-01-28	3,050	3,075	3,025	3,065	71,400	3,065
2020-01-27	3,050	3,075	3,020	3,055	75,300	3,055
2020-01-24	3,030	3,070	3,020	3,065	67,200	3,065
2020-01-23	3,040	3,070	3,010	3,015	30,300	3,015
2020-01-22	3,030	3,065	3,020	3,050	37,900	3,050
2020-01-21	3,050	3,050	3,005	3,010	24,000	3,010
2020-01-20	3,040	3,070	3,040	3,055	17,200	3,055
2020-01-17	3,035	3,045	3,000	3,020	46,800	3,020
2020-01-16	3,050	3,050	3,015	3,015	28,300	3,015
2020-01-15	3,025	3,045	3,005	3,030	60,600	3,030
2020-01-14	3,065	3,065	3,000	3,015	33,500	3,015
2020-01-10	3,050	3,055	3,010	3,025	27,000	3,025
2020-01-09	3,080	3,080	3,025	3,045	31,800	3,045
2020-01-08	3,010	3,050	2,983	3,030	50,500	3,030
2020-01-07	3,050	3,055	3,020	3,035	32,400	3,035
2020-01-06	3,080	3,085	3,015	3,025	40,800	3,025

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 [2020年度]

4694 (株)ビー・エム・エルの時系列データ [2020年度]