6176 (株)ブランジスタ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,445 | 1,536 | 1,438 | 1,504 | 1,032,800 | 1,504 |
| 2015-12-29 | 1,472 | 1,525 | 1,400 | 1,456 | 887,300 | 1,456 |
| 2015-12-28 | 1,470 | 1,592 | 1,381 | 1,482 | 3,678,600 | 1,482 |
| 2015-12-25 | 1,188 | 1,500 | 1,152 | 1,500 | 1,561,900 | 1,500 |
| 2015-12-24 | 1,219 | 1,329 | 1,183 | 1,200 | 650,700 | 1,200 |
| 2015-12-22 | 1,160 | 1,360 | 1,136 | 1,279 | 1,286,300 | 1,279 |
| 2015-12-21 | 1,259 | 1,259 | 1,140 | 1,173 | 676,600 | 1,173 |
| 2015-12-18 | 1,312 | 1,348 | 1,244 | 1,265 | 818,800 | 1,265 |
| 2015-12-17 | 1,430 | 1,449 | 1,310 | 1,372 | 864,400 | 1,372 |
| 2015-12-16 | 1,400 | 1,498 | 1,352 | 1,431 | 989,700 | 1,431 |
| 2015-12-15 | 1,518 | 1,549 | 1,291 | 1,317 | 1,410,400 | 1,317 |
| 2015-12-14 | 1,524 | 1,578 | 1,506 | 1,558 | 546,800 | 1,558 |
| 2015-12-11 | 1,639 | 1,679 | 1,581 | 1,644 | 707,500 | 1,644 |
| 2015-12-10 | 1,748 | 1,765 | 1,608 | 1,625 | 1,230,100 | 1,625 |
| 2015-12-09 | 1,811 | 1,893 | 1,796 | 1,832 | 2,439,200 | 1,832 |
| 2015-12-08 | 1,800 | 1,802 | 1,680 | 1,748 | 800,500 | 1,748 |
| 2015-12-07 | 1,740 | 1,793 | 1,711 | 1,763 | 1,190,600 | 1,763 |
| 2015-12-04 | 1,640 | 1,755 | 1,595 | 1,691 | 1,370,200 | 1,691 |
| 2015-12-03 | 1,767 | 1,789 | 1,656 | 1,668 | 1,570,600 | 1,668 |
| 2015-12-02 | 1,910 | 2,127 | 1,744 | 1,791 | 5,873,400 | 1,791 |
| 2015-12-01 | 1,800 | 1,920 | 1,790 | 1,920 | 2,250,700 | 1,920 |
| 2015-11-30 | 1,900 | 2,021 | 1,782 | 1,850 | 5,713,900 | 1,850 |
| 2015-11-27 | 1,585 | 1,798 | 1,571 | 1,798 | 5,399,900 | 1,798 |
| 2015-11-26 | 1,450 | 1,597 | 1,395 | 1,498 | 2,782,500 | 1,498 |
| 2015-11-25 | 1,538 | 1,609 | 1,455 | 1,457 | 1,450,000 | 1,457 |
| 2015-11-24 | 1,385 | 1,590 | 1,360 | 1,548 | 3,747,300 | 1,548 |
| 2015-11-20 | 1,308 | 1,484 | 1,280 | 1,445 | 2,897,000 | 1,445 |
| 2015-11-19 | 1,359 | 1,375 | 1,267 | 1,315 | 1,642,000 | 1,315 |
| 2015-11-18 | 1,387 | 1,467 | 1,320 | 1,320 | 2,138,900 | 1,320 |
| 2015-11-17 | 1,480 | 1,510 | 1,322 | 1,415 | 2,446,600 | 1,415 |
| 2015-11-16 | 1,495 | 1,584 | 1,441 | 1,520 | 3,713,300 | 1,520 |
| 2015-11-13 | 1,798 | 1,893 | 1,520 | 1,575 | 5,665,800 | 1,575 |
| 2015-11-12 | 2,074 | 2,109 | 1,741 | 1,918 | 9,653,400 | 1,918 |
| 2015-11-11 | 1,744 | 1,744 | 1,744 | 1,744 | 87,800 | 1,744 |
| 2015-11-10 | 1,680 | 1,690 | 1,425 | 1,444 | 7,090,400 | 1,444 |
| 2015-11-09 | 1,540 | 1,680 | 1,513 | 1,680 | 3,466,100 | 1,680 |
| 2015-11-06 | 1,150 | 1,401 | 1,059 | 1,380 | 12,220,100 | 1,380 |
| 2015-11-05 | 1,460 | 1,477 | 1,100 | 1,101 | 6,970,800 | 1,101 |
| 2015-11-04 | 1,315 | 1,509 | 1,220 | 1,400 | 11,469,400 | 1,400 |
| 2015-11-02 | 1,255 | 1,375 | 1,212 | 1,375 | 4,917,200 | 1,375 |
| 2015-10-30 | 1,000 | 1,075 | 925 | 1,075 | 9,209,200 | 1,075 |
| 2015-10-29 | 775 | 775 | 775 | 775 | 1,082,800 | 775 |
| 2015-10-28 | 675 | 675 | 675 | 675 | 842,100 | 675 |
| 2015-10-27 | 575 | 575 | 575 | 575 | 20,800 | 575 |
| 2015-10-26 | 499 | 505 | 490 | 495 | 129,600 | 495 |
| 2015-10-23 | 498 | 499 | 486 | 496 | 108,000 | 496 |
| 2015-10-22 | 489 | 502 | 485 | 495 | 76,600 | 495 |
| 2015-10-21 | 499 | 510 | 482 | 495 | 216,400 | 495 |
| 2015-10-20 | 535 | 537 | 490 | 503 | 546,400 | 503 |
| 2015-10-19 | 499 | 535 | 492 | 528 | 567,500 | 528 |
| 2015-10-16 | 475 | 514 | 475 | 485 | 366,400 | 485 |
| 2015-10-15 | 466 | 478 | 465 | 475 | 32,600 | 475 |
| 2015-10-14 | 472 | 473 | 465 | 473 | 69,800 | 473 |
| 2015-10-13 | 500 | 500 | 473 | 475 | 111,100 | 475 |
| 2015-10-09 | 481 | 504 | 475 | 492 | 279,100 | 492 |
| 2015-10-08 | 468 | 500 | 467 | 478 | 191,700 | 478 |
| 2015-10-07 | 463 | 485 | 457 | 469 | 152,400 | 469 |
| 2015-10-06 | 469 | 492 | 458 | 459 | 286,000 | 459 |
| 2015-10-05 | 465 | 485 | 454 | 463 | 189,000 | 463 |
| 2015-10-02 | 482 | 489 | 463 | 469 | 142,600 | 469 |
| 2015-10-01 | 504 | 504 | 481 | 489 | 164,000 | 489 |
| 2015-09-30 | 500 | 523 | 492 | 504 | 209,500 | 504 |
| 2015-09-29 | 488 | 518 | 481 | 498 | 461,900 | 498 |
| 2015-09-28 | 484 | 498 | 472 | 481 | 174,500 | 481 |
| 2015-09-25 | 510 | 510 | 461 | 486 | 399,900 | 486 |
| 2015-09-24 | 535 | 545 | 493 | 501 | 484,000 | 501 |
| 2015-09-18 | 521 | 578 | 515 | 555 | 2,323,400 | 555 |
| 2015-09-17 | 647 | 654 | 547 | 551 | 7,528,200 | 551 |
分割・併合履歴 ： なし