6532 (株)ベイカレント の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 840 | 847 | 835 | 838 | 131,400 | 83.80 |
| 2016-12-29 | 842 | 856 | 834 | 844 | 214,400 | 84.40 |
| 2016-12-28 | 814 | 835 | 814 | 834 | 183,500 | 83.40 |
| 2016-12-27 | 823 | 831 | 809 | 814 | 336,900 | 81.40 |
| 2016-12-26 | 820 | 834 | 815 | 823 | 426,200 | 82.30 |
| 2016-12-22 | 835 | 839 | 808 | 815 | 409,200 | 81.50 |
| 2016-12-21 | 860 | 869 | 845 | 849 | 271,300 | 84.90 |
| 2016-12-20 | 868 | 885 | 856 | 867 | 227,400 | 86.70 |
| 2016-12-19 | 875 | 877 | 845 | 866 | 439,700 | 86.60 |
| 2016-12-16 | 899 | 910 | 881 | 882 | 273,100 | 88.20 |
| 2016-12-15 | 900 | 930 | 886 | 897 | 492,600 | 89.70 |
| 2016-12-14 | 900 | 914 | 878 | 885 | 2,426,000 | 88.50 |
| 2016-12-13 | 855 | 855 | 855 | 855 | 114,500 | 85.50 |
| 2016-12-12 | 1,155 | 1,155 | 1,155 | 1,155 | 39,900 | 115.50 |
| 2016-12-09 | 1,465 | 1,471 | 1,451 | 1,455 | 98,500 | 145.50 |
| 2016-12-08 | 1,490 | 1,495 | 1,465 | 1,468 | 108,500 | 146.80 |
| 2016-12-07 | 1,505 | 1,516 | 1,481 | 1,490 | 97,000 | 149 |
| 2016-12-06 | 1,539 | 1,539 | 1,505 | 1,509 | 39,300 | 150.90 |
| 2016-12-05 | 1,493 | 1,541 | 1,493 | 1,523 | 80,900 | 152.30 |
| 2016-12-02 | 1,512 | 1,532 | 1,492 | 1,496 | 75,100 | 149.60 |
| 2016-12-01 | 1,522 | 1,525 | 1,510 | 1,510 | 99,900 | 151 |
| 2016-11-30 | 1,511 | 1,570 | 1,511 | 1,530 | 134,700 | 153 |
| 2016-11-29 | 1,491 | 1,542 | 1,491 | 1,508 | 117,000 | 150.80 |
| 2016-11-28 | 1,497 | 1,497 | 1,459 | 1,490 | 146,700 | 149 |
| 2016-11-25 | 1,530 | 1,543 | 1,501 | 1,501 | 174,500 | 150.10 |
| 2016-11-24 | 1,560 | 1,577 | 1,542 | 1,547 | 82,400 | 154.70 |
| 2016-11-22 | 1,560 | 1,573 | 1,553 | 1,567 | 38,500 | 156.70 |
| 2016-11-21 | 1,615 | 1,615 | 1,555 | 1,569 | 73,900 | 156.90 |
| 2016-11-18 | 1,587 | 1,629 | 1,583 | 1,595 | 69,600 | 159.50 |
| 2016-11-17 | 1,601 | 1,609 | 1,574 | 1,583 | 83,800 | 158.30 |
| 2016-11-16 | 1,549 | 1,626 | 1,549 | 1,625 | 125,300 | 162.50 |
| 2016-11-15 | 1,532 | 1,584 | 1,531 | 1,549 | 83,200 | 154.90 |
| 2016-11-14 | 1,552 | 1,559 | 1,500 | 1,541 | 136,500 | 154.10 |
| 2016-11-11 | 1,606 | 1,606 | 1,533 | 1,542 | 85,800 | 154.20 |
| 2016-11-10 | 1,646 | 1,646 | 1,575 | 1,593 | 139,000 | 159.30 |
| 2016-11-09 | 1,676 | 1,691 | 1,499 | 1,566 | 181,000 | 156.60 |
| 2016-11-08 | 1,733 | 1,734 | 1,675 | 1,694 | 82,600 | 169.40 |
| 2016-11-07 | 1,710 | 1,735 | 1,685 | 1,735 | 94,300 | 173.50 |
| 2016-11-04 | 1,749 | 1,769 | 1,702 | 1,723 | 89,400 | 172.30 |
| 2016-11-02 | 1,756 | 1,808 | 1,712 | 1,765 | 132,700 | 176.50 |
| 2016-11-01 | 1,775 | 1,790 | 1,732 | 1,778 | 77,300 | 177.80 |
| 2016-10-31 | 1,840 | 1,840 | 1,748 | 1,752 | 160,800 | 175.20 |
| 2016-10-28 | 1,894 | 1,908 | 1,805 | 1,814 | 224,000 | 181.40 |
| 2016-10-27 | 1,836 | 1,890 | 1,821 | 1,890 | 297,200 | 189 |
| 2016-10-26 | 1,765 | 1,840 | 1,760 | 1,830 | 263,400 | 183 |
| 2016-10-25 | 1,704 | 1,780 | 1,695 | 1,779 | 202,300 | 177.90 |
| 2016-10-24 | 1,759 | 1,764 | 1,690 | 1,736 | 142,200 | 173.60 |
| 2016-10-21 | 1,744 | 1,794 | 1,727 | 1,737 | 73,500 | 173.70 |
| 2016-10-20 | 1,744 | 1,765 | 1,670 | 1,743 | 167,400 | 174.30 |
| 2016-10-19 | 1,750 | 1,780 | 1,735 | 1,750 | 85,700 | 175 |
| 2016-10-17 | 1,802 | 1,843 | 1,771 | 1,781 | 379,000 | 178.10 |
| 2016-10-13 | 1,725 | 1,729 | 1,693 | 1,704 | 69,600 | 170.40 |
| 2016-10-12 | 1,700 | 1,744 | 1,692 | 1,697 | 115,200 | 169.70 |
| 2016-10-11 | 1,685 | 1,730 | 1,669 | 1,680 | 129,700 | 168 |
| 2016-10-07 | 1,698 | 1,698 | 1,620 | 1,637 | 64,800 | 163.70 |
| 2016-10-06 | 1,698 | 1,704 | 1,666 | 1,666 | 76,900 | 166.60 |
| 2016-10-05 | 1,765 | 1,795 | 1,710 | 1,710 | 160,400 | 171 |
| 2016-10-04 | 1,663 | 1,783 | 1,663 | 1,764 | 467,300 | 176.40 |
| 2016-10-03 | 1,650 | 1,690 | 1,631 | 1,675 | 165,400 | 167.50 |
| 2016-09-30 | 1,511 | 1,668 | 1,507 | 1,668 | 155,300 | 166.80 |
| 2016-09-29 | 1,551 | 1,570 | 1,516 | 1,536 | 102,600 | 153.60 |
| 2016-09-28 | 1,570 | 1,593 | 1,549 | 1,555 | 81,700 | 155.50 |
| 2016-09-27 | 1,590 | 1,608 | 1,570 | 1,598 | 105,100 | 159.80 |
| 2016-09-26 | 1,663 | 1,663 | 1,600 | 1,609 | 93,700 | 160.90 |
| 2016-09-23 | 1,655 | 1,663 | 1,620 | 1,658 | 139,700 | 165.80 |
| 2016-09-21 | 1,625 | 1,655 | 1,598 | 1,655 | 190,200 | 165.50 |
| 2016-09-20 | 1,600 | 1,640 | 1,591 | 1,618 | 260,200 | 161.80 |
| 2016-09-16 | 1,479 | 1,586 | 1,478 | 1,585 | 221,400 | 158.50 |
| 2016-09-15 | 1,428 | 1,562 | 1,426 | 1,519 | 408,600 | 151.90 |
| 2016-09-14 | 1,486 | 1,492 | 1,412 | 1,425 | 358,600 | 142.50 |
| 2016-09-13 | 1,534 | 1,567 | 1,483 | 1,486 | 359,900 | 148.60 |
| 2016-09-12 | 1,632 | 1,635 | 1,530 | 1,551 | 316,800 | 155.10 |
| 2016-09-09 | 1,692 | 1,699 | 1,650 | 1,651 | 183,200 | 165.10 |
| 2016-09-08 | 1,795 | 1,795 | 1,700 | 1,701 | 213,800 | 170.10 |
| 2016-09-07 | 1,725 | 1,772 | 1,704 | 1,770 | 223,600 | 177 |
| 2016-09-06 | 1,595 | 1,743 | 1,593 | 1,698 | 511,200 | 169.80 |
| 2016-09-05 | 1,807 | 1,825 | 1,660 | 1,675 | 895,400 | 167.50 |
| 2016-09-02 | 1,963 | 1,999 | 1,910 | 1,927 | 3,342,500 | 192.70 |
分割・併合履歴 ： [2022-10-28]1株→10株
