6532 (株)ベイカレントの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,210	3,355	3,170	3,255	220,100	325.50
2017-12-28	3,095	3,255	3,070	3,225	233,200	322.50
2017-12-27	3,330	3,365	3,150	3,255	336,400	325.50
2017-12-26	3,320	3,445	3,320	3,380	243,600	338
2017-12-25	3,335	3,365	3,295	3,335	115,100	333.50
2017-12-22	3,280	3,385	3,270	3,335	228,500	333.50
2017-12-21	3,340	3,345	3,230	3,270	298,500	327
2017-12-20	3,235	3,345	3,180	3,280	390,400	328
2017-12-19	3,245	3,250	3,110	3,195	163,300	319.50
2017-12-18	3,250	3,250	3,155	3,220	247,700	322
2017-12-15	3,175	3,265	3,155	3,185	319,300	318.50
2017-12-14	3,040	3,165	3,035	3,110	361,500	311
2017-12-13	2,915	3,030	2,913	3,010	354,200	301
2017-12-12	2,925	2,994	2,904	2,904	263,800	290.40
2017-12-11	2,865	2,978	2,848	2,929	511,700	292.90
2017-12-08	2,765	2,865	2,709	2,859	342,200	285.90
2017-12-07	2,710	2,763	2,680	2,738	234,300	273.80
2017-12-06	2,695	2,700	2,631	2,654	203,500	265.40
2017-12-05	2,681	2,705	2,630	2,667	291,100	266.70
2017-12-04	2,770	2,812	2,686	2,713	426,900	271.30
2017-12-01	2,599	2,814	2,544	2,799	728,900	279.90
2017-11-30	2,542	2,576	2,517	2,569	206,800	256.90
2017-11-29	2,550	2,592	2,515	2,569	148,700	256.90
2017-11-28	2,565	2,583	2,475	2,550	145,400	255
2017-11-27	2,580	2,636	2,551	2,560	104,800	256
2017-11-24	2,550	2,586	2,528	2,581	150,800	258.10
2017-11-22	2,658	2,660	2,576	2,585	152,700	258.50
2017-11-21	2,560	2,640	2,531	2,617	182,100	261.70
2017-11-20	2,660	2,718	2,523	2,557	344,200	255.70
2017-11-17	2,612	2,671	2,583	2,621	320,800	262.10
2017-11-16	2,419	2,599	2,419	2,572	299,800	257.20
2017-11-15	2,430	2,500	2,407	2,437	271,800	243.70
2017-11-13	2,444	2,448	2,372	2,424	149,100	242.40
2017-11-10	2,425	2,456	2,359	2,444	239,500	244.40
2017-11-09	2,500	2,516	2,389	2,455	278,200	245.50
2017-11-08	2,425	2,500	2,420	2,500	323,800	250
2017-11-07	2,400	2,468	2,387	2,425	227,300	242.50
2017-11-06	2,420	2,420	2,380	2,400	126,300	240
2017-11-02	2,388	2,428	2,362	2,415	184,300	241.50
2017-11-01	2,420	2,426	2,352	2,407	172,000	240.70
2017-10-31	2,406	2,426	2,369	2,410	229,500	241
2017-10-30	2,425	2,475	2,351	2,430	467,600	243
2017-10-27	2,360	2,430	2,324	2,409	605,900	240.90
2017-10-26	2,193	2,322	2,176	2,311	878,500	231.10
2017-10-25	2,128	2,166	2,105	2,146	300,200	214.60
2017-10-24	2,110	2,135	2,091	2,130	590,300	213
2017-10-23	2,117	2,198	2,085	2,160	348,200	216
2017-10-20	2,150	2,169	2,110	2,152	159,300	215.20
2017-10-19	2,096	2,184	2,079	2,150	322,600	215
2017-10-18	2,190	2,190	2,119	2,153	245,200	215.30
2017-10-17	2,245	2,249	2,171	2,205	300,400	220.50
2017-10-16	2,250	2,316	2,177	2,238	885,300	223.80
2017-10-13	2,100	2,173	2,064	2,142	320,900	214.20
2017-10-12	2,075	2,095	2,041	2,095	113,900	209.50
2017-10-11	2,075	2,084	2,035	2,039	90,900	203.90
2017-10-10	2,088	2,099	2,062	2,074	84,500	207.40
2017-10-06	2,050	2,110	2,050	2,088	103,200	208.80
2017-10-05	2,090	2,106	2,052	2,070	81,300	207
2017-10-04	2,133	2,133	2,077	2,083	90,800	208.30
2017-10-03	2,110	2,133	2,104	2,120	118,300	212
2017-10-02	2,120	2,132	2,085	2,113	99,000	211.30
2017-09-29	2,090	2,109	2,051	2,090	102,100	209
2017-09-28	2,101	2,140	2,092	2,111	208,000	211.10
2017-09-27	1,998	2,110	1,982	2,101	311,900	210.10
2017-09-26	1,985	1,995	1,941	1,990	90,400	199
2017-09-25	1,900	1,989	1,896	1,985	110,800	198.50
2017-09-22	1,940	1,955	1,878	1,900	178,700	190
2017-09-21	1,957	1,971	1,943	1,943	74,000	194.30
2017-09-20	1,995	2,004	1,951	1,952	126,100	195.20
2017-09-19	1,993	2,036	1,991	1,995	135,700	199.50
2017-09-15	1,955	2,007	1,938	1,966	176,600	196.60
2017-09-14	1,973	1,992	1,943	1,949	118,700	194.90
2017-09-13	1,989	2,017	1,956	1,974	145,300	197.40
2017-09-12	1,987	1,999	1,954	1,973	101,900	197.30
2017-09-11	1,967	2,012	1,950	1,974	75,500	197.40
2017-09-08	1,989	2,008	1,933	1,958	104,300	195.80
2017-09-07	1,973	1,987	1,922	1,983	115,200	198.30
2017-09-06	1,920	2,020	1,920	1,972	179,400	197.20
2017-09-05	2,000	2,016	1,933	1,937	232,400	193.70
2017-09-04	2,057	2,098	2,018	2,018	137,700	201.80
2017-09-01	2,050	2,105	2,037	2,073	223,700	207.30
2017-08-31	1,979	2,058	1,979	2,010	229,300	201
2017-08-30	1,920	1,980	1,907	1,979	228,300	197.90
2017-08-29	1,878	1,913	1,852	1,899	121,200	189.90
2017-08-28	1,863	1,898	1,863	1,881	122,700	188.10
2017-08-25	1,901	1,915	1,856	1,862	186,500	186.20
2017-08-24	1,835	1,923	1,827	1,919	496,000	191.90
2017-08-23	1,810	1,815	1,791	1,803	119,800	180.30
2017-08-22	1,776	1,804	1,732	1,786	204,600	178.60
2017-08-21	1,795	1,829	1,773	1,776	139,900	177.60
2017-08-18	1,767	1,810	1,753	1,775	115,900	177.50
2017-08-17	1,850	1,863	1,778	1,800	327,200	180
2017-08-16	1,745	1,858	1,745	1,855	288,100	185.50
2017-08-15	1,730	1,750	1,708	1,745	156,100	174.50
2017-08-14	1,687	1,728	1,662	1,719	151,900	171.90
2017-08-10	1,720	1,734	1,686	1,716	340,700	171.60
2017-08-09	1,694	1,712	1,640	1,695	400,200	169.50
2017-08-08	1,631	1,678	1,623	1,660	697,200	166
2017-08-07	1,782	1,830	1,619	1,619	1,779,500	161.90
2017-08-04	2,082	2,132	2,069	2,119	116,200	211.90
2017-08-03	2,118	2,134	2,075	2,100	196,600	210
2017-08-02	2,050	2,116	2,049	2,092	161,400	209.20
2017-08-01	2,140	2,140	2,043	2,083	140,600	208.30
2017-07-31	2,082	2,125	2,052	2,109	135,500	210.90
2017-07-28	2,150	2,159	2,082	2,100	191,100	210
2017-07-27	2,148	2,200	2,137	2,165	448,300	216.50
2017-07-26	2,080	2,143	2,054	2,137	185,900	213.70
2017-07-25	2,148	2,148	2,003	2,088	218,500	208.80
2017-07-24	2,150	2,164	2,122	2,143	166,000	214.30
2017-07-21	2,150	2,158	2,112	2,150	219,800	215
2017-07-20	2,194	2,196	2,132	2,140	345,800	214
2017-07-19	2,124	2,197	2,120	2,182	754,600	218.20
2017-07-18	2,050	2,155	2,002	2,130	1,227,700	213
2017-07-14	1,942	1,980	1,898	1,919	256,200	191.90
2017-07-13	1,917	1,946	1,908	1,919	100,200	191.90
2017-07-12	1,959	1,969	1,915	1,918	124,300	191.80
2017-07-11	1,967	1,992	1,951	1,960	117,800	196
2017-07-10	1,955	1,964	1,928	1,962	134,000	196.20
2017-07-07	1,899	1,954	1,898	1,922	102,000	192.20
2017-07-06	1,888	1,930	1,884	1,899	78,800	189.90
2017-07-05	1,888	1,910	1,841	1,892	180,000	189.20
2017-07-04	1,965	1,972	1,885	1,888	214,300	188.80
2017-07-03	1,970	1,972	1,925	1,963	145,400	196.30
2017-06-30	1,949	1,956	1,885	1,939	414,900	193.90
2017-06-29	2,004	2,025	1,961	1,995	235,000	199.50
2017-06-28	2,103	2,106	1,960	1,971	378,000	197.10
2017-06-27	2,110	2,129	2,058	2,108	430,300	210.80
2017-06-26	2,001	2,116	1,982	2,100	683,000	210
2017-06-23	1,994	2,014	1,933	1,959	349,700	195.90
2017-06-22	1,969	1,985	1,958	1,977	138,700	197.70
2017-06-21	1,945	1,980	1,921	1,952	183,000	195.20
2017-06-20	2,006	2,020	1,921	1,940	387,000	194
2017-06-19	1,964	2,012	1,931	1,979	550,000	197.90
2017-06-16	1,880	1,962	1,880	1,945	275,700	194.50
2017-06-15	1,864	1,920	1,836	1,883	132,700	188.30
2017-06-14	1,867	1,884	1,847	1,878	88,200	187.80
2017-06-13	1,846	1,882	1,830	1,867	120,400	186.70
2017-06-12	1,902	1,910	1,842	1,860	183,200	186
2017-06-09	1,890	1,926	1,863	1,889	152,000	188.90
2017-06-08	1,900	1,901	1,856	1,860	126,800	186
2017-06-07	1,836	1,900	1,826	1,900	134,100	190
2017-06-06	1,858	1,870	1,809	1,836	152,500	183.60
2017-06-05	1,865	1,889	1,824	1,876	173,200	187.60
2017-06-02	1,980	1,981	1,834	1,842	427,500	184.20
2017-06-01	1,900	1,968	1,895	1,944	346,800	194.40
2017-05-31	1,861	1,895	1,850	1,887	135,600	188.70
2017-05-30	1,840	1,884	1,834	1,864	180,600	186.40
2017-05-29	1,860	1,925	1,853	1,877	496,700	187.70
2017-05-26	1,830	1,838	1,781	1,814	170,800	181.40
2017-05-25	1,810	1,853	1,790	1,831	225,000	183.10
2017-05-24	1,775	1,839	1,775	1,808	514,000	180.80
2017-05-23	1,644	1,788	1,644	1,762	613,500	176.20
2017-05-22	1,643	1,643	1,608	1,633	113,600	163.30
2017-05-19	1,657	1,670	1,614	1,616	198,900	161.60
2017-05-18	1,670	1,714	1,647	1,651	380,800	165.10
2017-05-17	1,590	1,644	1,585	1,620	130,800	162
2017-05-16	1,596	1,605	1,558	1,587	98,600	158.70
2017-05-15	1,517	1,605	1,517	1,587	164,100	158.70
2017-05-12	1,600	1,600	1,529	1,529	221,800	152.90
2017-05-11	1,605	1,626	1,590	1,600	101,200	160
2017-05-10	1,611	1,639	1,596	1,605	122,100	160.50
2017-05-09	1,626	1,633	1,594	1,606	131,200	160.60
2017-05-08	1,635	1,655	1,621	1,638	168,900	163.80
2017-05-02	1,600	1,610	1,579	1,605	244,100	160.50
2017-05-01	1,661	1,670	1,593	1,604	336,800	160.40
2017-04-28	1,700	1,708	1,655	1,681	174,400	168.10
2017-04-27	1,700	1,770	1,693	1,693	495,100	169.30
2017-04-26	1,720	1,730	1,641	1,686	277,000	168.60
2017-04-25	1,600	1,726	1,580	1,713	469,900	171.30
2017-04-24	1,572	1,621	1,538	1,600	310,700	160
2017-04-21	1,620	1,645	1,593	1,600	186,900	160
2017-04-20	1,696	1,698	1,626	1,651	482,700	165.10
2017-04-19	1,545	1,673	1,530	1,656	875,000	165.60
2017-04-18	1,497	1,545	1,471	1,524	729,200	152.40
2017-04-17	1,516	1,516	1,509	1,516	745,600	151.60
2017-04-14	1,237	1,247	1,206	1,216	117,200	121.60
2017-04-13	1,179	1,242	1,179	1,232	124,700	123.20
2017-04-12	1,222	1,252	1,200	1,227	109,900	122.70
2017-04-11	1,241	1,280	1,241	1,252	69,200	125.20
2017-04-10	1,241	1,267	1,232	1,251	54,700	125.10
2017-04-07	1,212	1,262	1,206	1,241	91,800	124.10
2017-04-06	1,218	1,230	1,200	1,212	90,800	121.20
2017-04-05	1,253	1,279	1,210	1,241	109,300	124.10
2017-04-04	1,295	1,295	1,241	1,253	132,900	125.30
2017-04-03	1,296	1,309	1,273	1,295	89,300	129.50
2017-03-31	1,313	1,325	1,300	1,310	60,300	131
2017-03-30	1,303	1,330	1,294	1,295	79,400	129.50
2017-03-29	1,298	1,338	1,290	1,332	89,900	133.20
2017-03-28	1,276	1,323	1,276	1,300	65,000	130
2017-03-27	1,316	1,325	1,271	1,282	134,500	128.20
2017-03-24	1,292	1,320	1,268	1,310	72,700	131
2017-03-23	1,266	1,296	1,255	1,292	47,000	129.20
2017-03-22	1,261	1,286	1,253	1,280	99,600	128
2017-03-21	1,266	1,297	1,249	1,289	145,800	128.90
2017-03-17	1,327	1,344	1,297	1,297	171,100	129.70
2017-03-16	1,318	1,375	1,318	1,362	112,800	136.20
2017-03-15	1,348	1,348	1,315	1,316	114,200	131.60
2017-03-14	1,376	1,380	1,310	1,348	213,500	134.80
2017-03-13	1,323	1,393	1,301	1,386	266,100	138.60
2017-03-10	1,320	1,325	1,287	1,323	122,700	132.30
2017-03-09	1,341	1,350	1,281	1,290	174,100	129
2017-03-08	1,371	1,386	1,320	1,350	370,200	135
2017-03-07	1,248	1,368	1,247	1,354	526,400	135.40
2017-03-06	1,193	1,242	1,184	1,242	210,000	124.20
2017-03-03	1,180	1,199	1,180	1,195	82,200	119.50
2017-03-02	1,172	1,194	1,164	1,192	110,900	119.20
2017-03-01	1,194	1,194	1,156	1,172	102,700	117.20
2017-02-28	1,160	1,192	1,150	1,185	196,100	118.50
2017-02-27	1,170	1,174	1,139	1,147	126,500	114.70
2017-02-24	1,179	1,195	1,166	1,180	85,100	118
2017-02-23	1,217	1,230	1,191	1,200	221,000	120
2017-02-22	1,231	1,253	1,211	1,223	202,300	122.30
2017-02-21	1,190	1,270	1,189	1,259	531,500	125.90
2017-02-20	1,183	1,196	1,180	1,184	86,700	118.40
2017-02-17	1,176	1,195	1,175	1,183	83,300	118.30
2017-02-16	1,189	1,197	1,166	1,180	110,900	118
2017-02-15	1,194	1,208	1,186	1,186	93,300	118.60
2017-02-14	1,197	1,207	1,190	1,194	120,500	119.40
2017-02-13	1,167	1,209	1,167	1,197	120,000	119.70
2017-02-10	1,180	1,206	1,166	1,166	200,600	116.60
2017-02-09	1,120	1,179	1,120	1,165	190,700	116.50
2017-02-08	1,106	1,128	1,104	1,120	82,800	112
2017-02-07	1,112	1,119	1,105	1,106	70,500	110.60
2017-02-06	1,120	1,125	1,111	1,117	66,900	111.70
2017-02-03	1,121	1,136	1,110	1,111	90,900	111.10
2017-02-02	1,104	1,150	1,104	1,113	111,300	111.30
2017-02-01	1,120	1,124	1,104	1,104	206,000	110.40
2017-01-31	1,119	1,156	1,112	1,140	156,300	114
2017-01-30	1,165	1,167	1,128	1,128	246,400	112.80
2017-01-27	1,200	1,201	1,165	1,167	160,200	116.70
2017-01-26	1,212	1,216	1,178	1,185	148,700	118.50
2017-01-25	1,200	1,209	1,155	1,178	213,300	117.80
2017-01-24	1,240	1,258	1,168	1,190	394,000	119
2017-01-23	1,209	1,270	1,201	1,240	384,300	124
2017-01-20	1,192	1,215	1,160	1,198	499,800	119.80
2017-01-19	1,125	1,193	1,120	1,193	428,000	119.30
2017-01-18	1,112	1,139	1,033	1,135	571,700	113.50
2017-01-17	1,200	1,240	1,113	1,114	2,186,400	111.40
2017-01-16	1,086	1,086	1,086	1,086	64,000	108.60
2017-01-13	907	947	880	936	448,900	93.60
2017-01-12	915	917	890	892	263,600	89.20
2017-01-11	911	940	902	906	509,000	90.60
2017-01-10	877	918	871	900	579,900	90
2017-01-06	831	869	828	856	315,100	85.60
2017-01-05	823	841	823	827	116,700	82.70
2017-01-04	849	854	822	824	256,400	82.40

分割・併合履歴： [2022-10-28]1株→10株

2024年11月
日	月	火	水	木	金	土
« 10月31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

6532 (株)ベイカレント の時系列データ [2017年度]

6532 (株)ベイカレントの時系列データ [2017年度]