5259 BBDイニシアティブ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	540	577	538	556	5,300	556
2023-12-28	539	546	534	536	3,600	536
2023-12-27	541	546	534	534	5,300	534
2023-12-26	535	548	534	541	10,600	541
2023-12-25	545	545	536	545	1,800	545
2023-12-22	529	540	529	534	3,500	534
2023-12-21	538	541	535	539	1,200	539
2023-12-20	545	555	538	538	2,500	538
2023-12-19	545	550	538	550	1,900	550
2023-12-18	535	550	535	545	2,700	545
2023-12-15	560	569	528	534	22,400	534
2023-12-14	568	568	550	550	3,100	550
2023-12-13	552	637	552	567	30,000	567
2023-12-12	544	556	544	552	2,300	552
2023-12-11	544	550	544	550	1,500	550
2023-12-08	545	550	542	550	1,800	550
2023-12-07	542	556	542	551	2,200	551
2023-12-06	543	562	542	547	4,800	547
2023-12-05	574	574	551	554	900	554
2023-12-04	563	570	550	568	3,900	568
2023-12-01	593	597	570	573	5,000	573
2023-11-30	605	607	594	594	1,400	594
2023-11-29	599	610	599	605	3,300	605
2023-11-28	600	608	599	599	2,800	599
2023-11-27	601	609	599	600	5,400	600
2023-11-24	630	630	605	606	4,000	606
2023-11-22	592	637	567	620	27,400	620
2023-11-21	595	604	592	596	11,100	596
2023-11-20	608	668	591	613	66,400	613
2023-11-17	608	646	584	591	79,300	591
2023-11-16	643	690	613	637	147,000	637
2023-11-15	633	633	621	633	33,000	633
2023-11-14	528	541	525	533	3,400	533
2023-11-13	540	540	520	522	4,300	522
2023-11-10	512	533	512	533	2,500	533
2023-11-09	526	529	511	511	5,100	511
2023-11-08	-	-	-	530	-	530
2023-11-07	538	540	523	530	2,500	530
2023-11-06	533	544	530	538	9,900	538
2023-11-02	521	530	521	530	2,200	530
2023-11-01	530	530	522	525	1,900	525
2023-10-31	530	530	521	521	1,200	521
2023-10-30	533	534	523	525	1,700	525
2023-10-27	525	537	525	537	2,700	537
2023-10-26	528	536	525	530	1,300	530
2023-10-25	536	536	529	532	2,100	532
2023-10-24	537	537	523	527	2,800	527
2023-10-23	547	555	535	535	1,800	535
2023-10-20	543	552	543	552	2,500	552
2023-10-19	550	553	545	553	2,100	553
2023-10-18	533	559	533	556	4,200	556
2023-10-17	533	543	531	534	1,900	534
2023-10-16	553	553	533	535	8,400	535
2023-10-13	565	565	548	552	9,500	552
2023-10-12	589	620	564	567	21,100	567
2023-10-11	583	589	564	580	17,300	580
2023-10-10	629	630	583	583	34,000	583
2023-10-06	673	676	613	617	92,400	617
2023-10-05	710	717	658	717	82,600	717
2023-10-04	517	617	510	617	31,100	617
2023-10-03	569	572	514	517	38,800	517
2023-10-02	623	624	564	567	29,900	567
2023-09-29	634	653	623	633	4,900	633
2023-09-28	657	657	647	647	300	647
2023-09-27	639	644	639	639	1,200	639
2023-09-26	660	660	642	642	1,000	642
2023-09-25	657	657	639	640	1,400	640
2023-09-22	628	653	621	637	3,500	637
2023-09-21	639	655	627	644	5,400	644
2023-09-20	656	656	640	649	7,600	649
2023-09-19	668	737	625	656	105,400	656
2023-09-15	732	750	670	670	38,100	670
2023-09-14	762	823	747	747	16,500	747
2023-09-13	725	795	725	777	20,100	777
2023-09-12	753	815	720	720	36,800	720
2023-09-11	785	785	701	738	20,600	738
2023-09-08	777	796	706	790	22,200	790
2023-09-07	807	809	754	792	73,700	792
2023-09-06	725	867	724	815	486,800	815
2023-09-05	684	724	660	724	69,100	724
2023-09-04	622	712	622	624	67,200	624
2023-09-01	615	615	607	612	700	612
2023-08-31	607	612	603	606	2,100	606
2023-08-30	612	612	605	609	2,100	609
2023-08-29	617	617	612	612	1,300	612
2023-08-28	640	640	617	617	2,800	617
2023-08-25	628	628	613	613	1,400	613
2023-08-24	618	618	605	618	3,700	618
2023-08-23	616	620	611	618	1,400	618
2023-08-22	613	632	613	626	2,500	626
2023-08-21	615	624	612	612	2,800	612
2023-08-18	650	650	625	625	3,300	625
2023-08-17	647	655	641	655	3,900	655
2023-08-16	699	699	657	657	3,900	657
2023-08-15	698	704	696	696	6,900	696
2023-08-14	709	750	709	750	2,500	750
2023-08-10	710	710	706	707	300	707
2023-08-09	732	732	708	708	800	708
2023-08-08	735	735	720	720	400	720
2023-08-07	720	720	720	720	100	720
2023-08-04	705	706	705	705	1,400	705
2023-08-03	725	725	711	714	1,000	714
2023-08-02	738	738	729	729	2,700	729
2023-08-01	750	750	738	738	3,000	738
2023-07-31	740	740	735	735	400	735
2023-07-28	745	754	745	746	1,200	746
2023-07-27	744	745	744	745	300	745
2023-07-26	759	765	745	745	2,700	745
2023-07-25	757	762	752	752	500	752
2023-07-24	768	768	750	757	600	757
2023-07-21	748	769	744	769	1,600	769
2023-07-20	-	-	-	750	-	750
2023-07-19	749	750	749	750	2,600	750
2023-07-18	766	767	748	748	1,700	748
2023-07-14	750	751	749	751	700	751
2023-07-13	750	773	750	751	1,800	751
2023-07-12	-	-	-	750	-	750
2023-07-11	745	750	745	750	1,200	750
2023-07-10	747	747	747	747	200	747
2023-07-07	-	-	-	744	-	744
2023-07-06	744	745	744	744	1,100	744
2023-07-05	735	749	735	744	1,400	744
2023-07-04	744	746	729	744	9,600	744
2023-07-03	747	749	747	749	300	749
2023-06-30	728	735	726	735	800	735
2023-06-29	-	-	-	731	-	731
2023-06-28	732	744	728	731	1,700	731
2023-06-27	770	770	740	740	1,800	740
2023-06-26	800	800	780	780	8,600	780
2023-06-23	819	830	800	800	7,100	800
2023-06-22	796	821	781	790	7,200	790
2023-06-21	780	781	760	781	2,100	781
2023-06-20	800	800	761	795	5,200	795
2023-06-19	839	840	787	800	5,300	800
2023-06-16	731	779	731	779	2,000	779
2023-06-15	732	735	730	730	800	730
2023-06-14	729	745	728	730	3,300	730
2023-06-13	725	730	725	726	3,000	726
2023-06-12	730	730	722	723	1,100	723
2023-06-09	726	727	726	726	500	726
2023-06-08	740	740	725	725	400	725
2023-06-07	730	733	725	725	2,000	725
2023-06-06	726	730	725	727	1,900	727
2023-06-05	730	749	723	749	900	749
2023-06-02	724	739	724	724	800	724
2023-06-01	725	725	719	719	300	719
2023-05-31	706	725	706	725	900	725
2023-05-30	715	716	704	711	3,600	711
2023-05-29	728	728	716	716	3,100	716
2023-05-26	760	760	726	726	1,800	726
2023-05-25	759	759	724	745	2,700	745
2023-05-24	717	753	717	750	5,800	750
2023-05-23	719	719	702	711	4,800	711
2023-05-22	727	775	708	719	15,800	719
2023-05-19	747	750	715	727	9,900	727
2023-05-18	758	758	750	750	3,500	750
2023-05-17	785	785	758	758	3,900	758
2023-05-16	793	793	770	770	3,000	770
2023-05-15	823	823	790	805	3,600	805
2023-05-12	837	837	823	829	300	829
2023-05-11	837	837	830	830	200	830
2023-05-10	825	838	823	823	1,800	823
2023-05-09	820	830	820	825	800	825
2023-05-08	837	837	822	822	4,700	822
2023-05-02	850	850	836	836	1,500	836
2023-05-01	865	865	850	850	1,200	850
2023-04-28	864	865	864	865	600	865
2023-04-27	851	858	850	858	600	858
2023-04-26	865	865	865	865	200	865
2023-04-25	842	868	835	865	15,000	865
2023-04-24	853	853	841	841	800	841
2023-04-21	845	849	840	840	1,500	840
2023-04-20	854	861	854	854	1,800	854
2023-04-19	841	851	840	851	600	851
2023-04-18	842	866	842	851	2,200	851
2023-04-17	840	849	837	849	1,000	849
2023-04-14	836	852	836	850	1,000	850
2023-04-13	853	880	846	846	3,200	846
2023-04-12	841	841	841	841	300	841
2023-04-11	839	840	837	840	1,400	840
2023-04-10	840	858	835	837	2,800	837
2023-04-07	845	845	836	840	2,200	840
2023-04-06	888	888	858	860	1,800	860
2023-04-05	854	890	837	888	5,300	888
2023-04-04	860	860	836	855	3,200	855
2023-04-03	893	893	836	890	6,400	890
2023-03-31	-	-	-	-	-	-
2023-03-30	-	-	-	-	-	-
2023-03-29	-	-	-	-	-	-
2023-03-28	-	-	-	-	-	-
2023-03-27	-	-	-	-	-	-
2023-03-24	-	-	-	-	-	-
2023-03-23	-	-	-	-	-	-
2023-03-22	-	-	-	-	-	-
2023-03-20	-	-	-	-	-	-
2023-03-17	-	-	-	-	-	-
2023-03-16	-	-	-	-	-	-
2023-03-15	-	-	-	-	-	-
2023-03-14	-	-	-	-	-	-
2023-03-13	-	-	-	-	-	-
2023-03-10	-	-	-	-	-	-
2023-03-09	-	-	-	-	-	-
2023-03-08	-	-	-	-	-	-
2023-03-07	-	-	-	-	-	-
2023-03-06	-	-	-	-	-	-
2023-03-03	-	-	-	-	-	-
2023-03-02	-	-	-	-	-	-

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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