6183 (株)ベルシステム24ホールディングス 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 | 1,200 | 1,224 | 1,173 | 1,173 | 627,200 | 1,173 |
| 2015-12-29 | 1,245 | 1,253 | 1,195 | 1,195 | 2,261,900 | 1,195 |
| 2015-12-28 | 1,179 | 1,247 | 1,165 | 1,230 | 1,202,200 | 1,230 |
| 2015-12-25 | 1,123 | 1,156 | 1,119 | 1,150 | 1,475,100 | 1,150 |
| 2015-12-24 | 1,202 | 1,225 | 1,155 | 1,164 | 1,146,800 | 1,164 |
| 2015-12-22 | 1,186 | 1,189 | 1,155 | 1,172 | 634,900 | 1,172 |
| 2015-12-21 | 1,161 | 1,183 | 1,131 | 1,174 | 811,800 | 1,174 |
| 2015-12-18 | 1,215 | 1,220 | 1,165 | 1,165 | 698,600 | 1,165 |
| 2015-12-17 | 1,240 | 1,240 | 1,216 | 1,230 | 706,500 | 1,230 |
| 2015-12-16 | 1,263 | 1,267 | 1,212 | 1,215 | 382,200 | 1,215 |
| 2015-12-15 | 1,282 | 1,290 | 1,250 | 1,250 | 320,000 | 1,250 |
| 2015-12-14 | 1,282 | 1,301 | 1,276 | 1,301 | 378,000 | 1,301 |
| 2015-12-11 | 1,346 | 1,346 | 1,290 | 1,317 | 418,800 | 1,317 |
| 2015-12-10 | 1,320 | 1,342 | 1,310 | 1,330 | 745,900 | 1,330 |
| 2015-12-09 | 1,301 | 1,328 | 1,295 | 1,308 | 579,900 | 1,308 |
| 2015-12-08 | 1,300 | 1,326 | 1,286 | 1,322 | 720,600 | 1,322 |
| 2015-12-07 | 1,292 | 1,300 | 1,278 | 1,294 | 314,000 | 1,294 |
| 2015-12-04 | 1,281 | 1,298 | 1,273 | 1,285 | 360,000 | 1,285 |
| 2015-12-03 | 1,255 | 1,296 | 1,252 | 1,291 | 470,600 | 1,291 |
| 2015-12-02 | 1,285 | 1,286 | 1,252 | 1,255 | 500,900 | 1,255 |
| 2015-12-01 | 1,294 | 1,310 | 1,281 | 1,282 | 361,800 | 1,282 |
| 2015-11-30 | 1,349 | 1,349 | 1,290 | 1,321 | 543,000 | 1,321 |
| 2015-11-27 | 1,360 | 1,380 | 1,320 | 1,337 | 506,900 | 1,337 |
| 2015-11-26 | 1,315 | 1,395 | 1,310 | 1,385 | 1,601,800 | 1,385 |
| 2015-11-25 | 1,252 | 1,335 | 1,206 | 1,309 | 2,808,500 | 1,309 |
| 2015-11-24 | 1,375 | 1,393 | 1,281 | 1,282 | 3,138,300 | 1,282 |
| 2015-11-20 | 1,478 | 1,483 | 1,353 | 1,405 | 14,712,000 | 1,405 |
分割・併合履歴 ： なし