6612 バルミューダ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,629	2,636	2,602	2,603	10,900	2,603
2022-12-29	2,600	2,654	2,600	2,617	12,800	2,617
2022-12-28	2,650	2,650	2,618	2,623	19,300	2,623
2022-12-27	2,702	2,710	2,676	2,676	13,800	2,676
2022-12-26	2,790	2,790	2,702	2,702	8,200	2,702
2022-12-23	2,827	2,834	2,796	2,797	9,000	2,797
2022-12-22	2,883	2,887	2,836	2,841	3,900	2,841
2022-12-21	2,849	2,890	2,821	2,885	13,500	2,885
2022-12-20	2,824	2,873	2,802	2,870	17,900	2,870
2022-12-19	2,840	2,889	2,810	2,824	7,300	2,824
2022-12-16	2,832	2,859	2,800	2,840	8,600	2,840
2022-12-15	2,889	2,889	2,857	2,857	5,700	2,857
2022-12-14	2,891	2,894	2,865	2,891	8,700	2,891
2022-12-13	2,891	2,898	2,881	2,891	9,200	2,891
2022-12-12	2,874	2,887	2,850	2,887	8,700	2,887
2022-12-09	2,819	2,895	2,802	2,846	14,600	2,846
2022-12-08	2,809	2,809	2,780	2,804	6,700	2,804
2022-12-07	2,760	2,806	2,750	2,792	17,300	2,792
2022-12-06	2,740	2,752	2,730	2,749	7,200	2,749
2022-12-05	2,735	2,740	2,720	2,740	4,000	2,740
2022-12-02	2,727	2,730	2,713	2,723	4,800	2,723
2022-12-01	2,722	2,734	2,715	2,716	6,100	2,716
2022-11-30	2,747	2,750	2,721	2,721	5,600	2,721
2022-11-29	2,737	2,747	2,727	2,733	3,700	2,733
2022-11-28	2,745	2,753	2,730	2,737	5,900	2,737
2022-11-25	2,735	2,768	2,720	2,744	5,800	2,744
2022-11-24	2,705	2,743	2,701	2,734	15,100	2,734
2022-11-22	2,714	2,714	2,701	2,705	6,000	2,705
2022-11-21	2,723	2,723	2,700	2,707	5,700	2,707
2022-11-18	2,672	2,705	2,664	2,705	12,200	2,705
2022-11-17	2,700	2,701	2,673	2,673	20,600	2,673
2022-11-16	2,730	2,734	2,710	2,718	6,500	2,718
2022-11-15	2,750	2,773	2,710	2,745	18,200	2,745
2022-11-14	2,786	2,788	2,750	2,750	13,900	2,750
2022-11-11	2,820	2,820	2,754	2,756	22,600	2,756
2022-11-10	2,725	2,754	2,710	2,754	29,200	2,754
2022-11-09	2,806	2,818	2,618	2,771	117,600	2,771
2022-11-08	2,950	2,950	2,906	2,906	4,300	2,906
2022-11-07	2,902	2,950	2,899	2,950	6,200	2,950
2022-11-04	2,938	2,948	2,906	2,908	4,000	2,908
2022-11-02	2,976	2,976	2,931	2,938	1,600	2,938
2022-11-01	2,929	2,960	2,902	2,950	1,600	2,950
2022-10-31	2,992	2,992	2,940	2,941	1,600	2,941
2022-10-28	2,935	2,994	2,910	2,963	3,200	2,963
2022-10-27	3,000	3,000	2,951	2,955	1,200	2,955
2022-10-26	2,999	3,020	2,972	3,000	2,600	3,000
2022-10-25	2,985	2,996	2,964	2,988	2,900	2,988
2022-10-24	3,000	3,005	2,965	2,992	13,600	2,992
2022-10-21	2,985	2,999	2,961	2,992	8,100	2,992
2022-10-20	2,900	2,999	2,899	2,985	9,500	2,985
2022-10-19	2,899	2,900	2,882	2,900	3,600	2,900
2022-10-18	2,889	2,895	2,857	2,895	3,400	2,895
2022-10-17	2,858	2,872	2,858	2,870	1,100	2,870
2022-10-14	2,846	2,875	2,846	2,858	6,100	2,858
2022-10-13	2,877	2,878	2,848	2,872	2,300	2,872
2022-10-12	2,860	2,865	2,850	2,860	2,600	2,860
2022-10-11	2,858	2,881	2,850	2,879	2,100	2,879
2022-10-07	2,884	2,884	2,868	2,869	2,500	2,869
2022-10-06	2,858	2,886	2,857	2,879	3,900	2,879
2022-10-05	2,892	2,892	2,858	2,868	2,600	2,868
2022-10-04	2,865	2,872	2,848	2,866	3,300	2,866
2022-10-03	2,874	2,874	2,840	2,845	1,900	2,845
2022-09-30	2,853	2,882	2,850	2,874	3,500	2,874
2022-09-29	2,890	2,894	2,850	2,855	4,200	2,855
2022-09-28	2,905	2,905	2,852	2,877	5,700	2,877
2022-09-27	2,907	2,907	2,888	2,901	2,100	2,901
2022-09-26	2,900	2,919	2,888	2,898	6,400	2,898
2022-09-22	2,930	2,936	2,904	2,922	4,700	2,922
2022-09-21	2,913	2,942	2,911	2,930	2,600	2,930
2022-09-20	2,944	2,944	2,911	2,930	3,300	2,930
2022-09-16	2,960	2,960	2,918	2,930	2,500	2,930
2022-09-15	2,938	2,967	2,910	2,965	5,400	2,965
2022-09-14	2,902	2,938	2,901	2,938	3,600	2,938
2022-09-13	2,913	2,942	2,909	2,920	4,500	2,920
2022-09-12	2,912	2,925	2,908	2,913	4,500	2,913
2022-09-09	2,940	2,942	2,919	2,920	4,800	2,920
2022-09-08	2,900	2,930	2,900	2,912	5,400	2,912
2022-09-07	2,936	2,936	2,905	2,912	2,500	2,912
2022-09-06	2,914	2,941	2,914	2,922	3,300	2,922
2022-09-05	2,940	2,942	2,910	2,937	2,700	2,937
2022-09-02	2,966	2,979	2,935	2,940	6,300	2,940
2022-09-01	3,000	3,000	2,964	2,966	5,600	2,966
2022-08-31	2,961	3,020	2,955	3,010	7,700	3,010
2022-08-30	2,970	2,988	2,942	2,988	7,600	2,988
2022-08-29	2,955	2,960	2,931	2,941	4,600	2,941
2022-08-26	2,970	2,990	2,955	2,965	3,900	2,965
2022-08-25	2,987	2,987	2,970	2,970	2,400	2,970
2022-08-24	2,989	2,989	2,930	2,958	4,600	2,958
2022-08-23	2,960	2,962	2,934	2,941	3,800	2,941
2022-08-22	2,998	3,005	2,960	2,968	6,300	2,968
2022-08-19	2,989	3,020	2,968	2,993	15,500	2,993
2022-08-18	2,952	2,985	2,926	2,948	8,400	2,948
2022-08-17	2,900	2,965	2,895	2,949	11,300	2,949
2022-08-16	2,955	2,970	2,930	2,949	8,200	2,949
2022-08-15	2,964	2,998	2,951	2,955	7,200	2,955
2022-08-12	2,926	2,969	2,903	2,951	6,600	2,951
2022-08-10	2,936	2,948	2,891	2,926	7,100	2,926
2022-08-09	2,850	2,944	2,839	2,921	47,300	2,921
2022-08-08	3,020	3,055	3,005	3,020	7,500	3,020
2022-08-05	3,040	3,080	3,030	3,030	7,300	3,030
2022-08-04	3,085	3,090	3,035	3,040	6,200	3,040
2022-08-03	3,060	3,085	3,060	3,085	2,300	3,085
2022-08-02	3,085	3,105	3,080	3,080	3,900	3,080
2022-08-01	3,080	3,090	3,045	3,090	5,500	3,090
2022-07-29	3,080	3,105	3,050	3,060	6,800	3,060
2022-07-28	3,100	3,105	3,070	3,075	6,000	3,075
2022-07-27	3,025	3,080	3,025	3,080	4,000	3,080
2022-07-26	3,035	3,040	3,010	3,025	3,600	3,025
2022-07-25	3,100	3,100	3,030	3,030	11,000	3,030
2022-07-22	3,160	3,160	3,100	3,100	9,000	3,100
2022-07-21	3,105	3,150	3,080	3,125	10,100	3,125
2022-07-20	3,095	3,095	3,050	3,075	8,100	3,075
2022-07-19	3,040	3,080	3,040	3,080	4,600	3,080
2022-07-15	3,095	3,095	3,030	3,040	7,000	3,040
2022-07-14	3,070	3,080	3,040	3,070	3,500	3,070
2022-07-13	3,045	3,070	3,040	3,070	3,100	3,070
2022-07-12	3,100	3,100	3,030	3,065	7,400	3,065
2022-07-11	3,055	3,105	3,055	3,095	9,500	3,095
2022-07-08	3,120	3,120	3,035	3,035	10,300	3,035
2022-07-07	3,030	3,145	3,030	3,050	14,500	3,050
2022-07-06	3,030	3,050	2,950	3,025	10,600	3,025
2022-07-05	2,884	3,055	2,884	3,030	24,100	3,030
2022-07-04	2,965	3,000	2,853	2,888	33,600	2,888
2022-07-01	3,045	3,060	2,950	2,950	29,000	2,950
2022-06-30	3,325	3,400	3,010	3,040	53,600	3,040
2022-06-29	3,580	3,600	3,300	3,310	58,400	3,310
2022-06-28	3,825	3,825	3,660	3,700	17,300	3,700
2022-06-27	3,815	3,910	3,760	3,825	15,800	3,825
2022-06-24	3,840	3,920	3,820	3,830	16,400	3,830
2022-06-23	3,850	3,850	3,765	3,840	16,300	3,840
2022-06-22	3,795	3,850	3,750	3,845	14,600	3,845
2022-06-21	3,655	3,830	3,645	3,730	29,800	3,730
2022-06-20	3,380	3,630	3,325	3,630	20,600	3,630
2022-06-17	3,535	3,535	3,330	3,345	22,000	3,345
2022-06-16	3,690	3,700	3,630	3,630	8,500	3,630
2022-06-15	3,700	3,770	3,600	3,675	18,800	3,675
2022-06-14	3,350	3,650	3,305	3,650	33,000	3,650
2022-06-13	3,455	3,480	3,365	3,445	10,200	3,445
2022-06-10	3,470	3,500	3,445	3,495	15,000	3,495
2022-06-09	3,400	3,500	3,390	3,490	17,900	3,490
2022-06-08	3,380	3,550	3,355	3,380	34,800	3,380
2022-06-07	3,270	3,400	3,250	3,370	45,200	3,370
2022-06-06	3,040	3,220	3,010	3,220	27,400	3,220
2022-06-03	2,979	3,090	2,978	3,055	24,800	3,055
2022-06-02	2,906	2,950	2,883	2,939	3,900	2,939
2022-06-01	2,935	2,990	2,890	2,948	9,100	2,948
2022-05-31	2,930	2,938	2,870	2,935	6,100	2,935
2022-05-30	2,835	2,930	2,829	2,921	13,500	2,921
2022-05-27	2,895	2,895	2,832	2,833	6,000	2,833
2022-05-26	2,780	2,899	2,780	2,802	17,600	2,802
2022-05-25	2,806	2,808	2,770	2,780	3,800	2,780
2022-05-24	2,845	2,845	2,803	2,806	5,200	2,806
2022-05-23	2,777	2,845	2,768	2,845	7,500	2,845
2022-05-20	2,769	2,785	2,721	2,751	5,800	2,751
2022-05-19	2,701	2,786	2,701	2,738	8,400	2,738
2022-05-18	2,753	2,815	2,750	2,780	5,300	2,780
2022-05-17	2,812	2,831	2,760	2,763	16,300	2,763
2022-05-16	3,100	3,110	2,838	2,838	35,500	2,838
2022-05-13	2,996	3,030	2,961	2,961	10,300	2,961
2022-05-12	2,995	3,000	2,960	2,968	9,000	2,968
2022-05-11	3,030	3,045	2,997	3,040	4,100	3,040
2022-05-10	3,005	3,030	2,998	3,030	8,500	3,030
2022-05-09	3,090	3,100	3,040	3,040	12,300	3,040
2022-05-06	3,185	3,185	3,090	3,100	8,800	3,100
2022-05-02	3,185	3,210	3,110	3,155	16,600	3,155
2022-04-28	3,300	3,305	3,200	3,225	5,100	3,225
2022-04-27	3,265	3,275	3,150	3,275	15,400	3,275
2022-04-26	3,100	3,315	3,100	3,300	31,600	3,300
2022-04-25	3,055	3,120	3,035	3,080	9,200	3,080
2022-04-22	3,065	3,160	3,020	3,155	16,900	3,155
2022-04-21	3,100	3,125	3,060	3,065	7,600	3,065
2022-04-20	3,120	3,160	3,070	3,070	12,700	3,070
2022-04-19	3,225	3,240	3,055	3,075	24,800	3,075
2022-04-18	3,130	3,190	3,125	3,155	3,900	3,155
2022-04-15	3,155	3,210	3,115	3,180	9,100	3,180
2022-04-14	3,285	3,285	3,170	3,180	7,700	3,180
2022-04-13	3,145	3,245	3,115	3,235	11,200	3,235
2022-04-12	3,100	3,130	3,060	3,090	8,900	3,090
2022-04-11	3,290	3,295	3,105	3,110	13,800	3,110
2022-04-08	3,235	3,295	3,200	3,285	10,500	3,285
2022-04-07	3,400	3,400	3,165	3,165	22,300	3,165
2022-04-06	3,550	3,550	3,350	3,415	42,100	3,415
2022-04-05	3,180	3,610	3,170	3,580	114,900	3,580
2022-04-04	2,990	3,150	2,990	3,135	22,400	3,135
2022-04-01	2,966	2,995	2,925	2,995	8,300	2,995
2022-03-31	3,035	3,035	2,951	2,965	11,700	2,965
2022-03-30	2,939	3,080	2,915	3,040	25,500	3,040
2022-03-29	2,900	2,942	2,845	2,939	13,600	2,939
2022-03-28	2,963	2,964	2,850	2,850	25,200	2,850
2022-03-25	2,980	2,980	2,900	2,927	12,100	2,927
2022-03-24	2,981	2,981	2,900	2,911	13,300	2,911
2022-03-23	2,999	3,015	2,931	2,931	15,800	2,931
2022-03-22	3,040	3,080	2,874	2,901	24,800	2,901
2022-03-18	2,899	3,040	2,899	3,040	27,400	3,040
2022-03-17	2,889	2,920	2,776	2,822	21,400	2,822
2022-03-16	2,656	2,752	2,648	2,739	12,800	2,739
2022-03-15	2,607	2,653	2,600	2,606	8,000	2,606
2022-03-14	2,687	2,720	2,623	2,623	5,400	2,623
2022-03-11	2,749	2,750	2,629	2,638	10,100	2,638
2022-03-10	2,710	2,771	2,681	2,740	9,800	2,740
2022-03-09	2,622	2,726	2,608	2,643	13,900	2,643
2022-03-08	2,700	2,730	2,609	2,612	22,300	2,612
2022-03-07	2,829	2,831	2,709	2,757	15,100	2,757
2022-03-04	2,914	2,930	2,807	2,831	11,900	2,831
2022-03-03	2,974	2,980	2,908	2,930	12,000	2,930
2022-03-02	3,010	3,010	2,901	2,932	12,800	2,932
2022-03-01	2,925	3,025	2,925	3,025	13,200	3,025
2022-02-28	2,930	2,967	2,865	2,924	12,500	2,924
2022-02-25	2,659	2,863	2,659	2,863	29,300	2,863
2022-02-24	2,781	2,781	2,651	2,656	29,600	2,656
2022-02-22	2,930	2,930	2,794	2,796	36,400	2,796
2022-02-21	2,999	2,999	2,926	2,930	21,000	2,930
2022-02-18	2,990	3,020	2,965	2,999	13,900	2,999
2022-02-17	3,080	3,080	2,995	2,997	17,800	2,997
2022-02-16	3,010	3,045	2,990	3,010	17,000	3,010
2022-02-15	3,110	3,110	2,977	2,991	44,000	2,991
2022-02-14	3,050	3,210	3,040	3,110	55,100	3,110
2022-02-10	3,285	3,360	3,280	3,320	23,200	3,320
2022-02-09	3,200	3,245	3,140	3,245	10,100	3,245
2022-02-08	3,230	3,270	3,160	3,160	8,100	3,160
2022-02-07	3,305	3,305	3,155	3,220	9,800	3,220
2022-02-04	3,205	3,260	3,170	3,255	11,100	3,255
2022-02-03	3,280	3,280	3,180	3,250	17,700	3,250
2022-02-02	3,300	3,335	3,225	3,275	13,600	3,275
2022-02-01	3,300	3,385	3,240	3,265	23,900	3,265
2022-01-31	3,070	3,270	3,070	3,195	37,400	3,195
2022-01-28	3,090	3,110	2,994	3,070	25,900	3,070
2022-01-27	3,250	3,250	2,979	3,005	55,400	3,005
2022-01-26	3,150	3,225	3,095	3,185	38,000	3,185
2022-01-25	3,300	3,350	3,150	3,150	25,300	3,150
2022-01-24	3,360	3,360	3,265	3,305	15,800	3,305
2022-01-21	3,370	3,415	3,300	3,410	24,700	3,410
2022-01-20	3,305	3,465	3,270	3,430	25,600	3,430
2022-01-19	3,515	3,570	3,325	3,360	42,200	3,360
2022-01-18	3,545	3,700	3,500	3,570	34,800	3,570
2022-01-17	3,725	3,725	3,535	3,550	45,100	3,550
2022-01-14	3,725	3,745	3,680	3,740	18,000	3,740
2022-01-13	3,760	3,775	3,715	3,755	18,300	3,755
2022-01-12	3,775	3,835	3,665	3,755	40,500	3,755
2022-01-11	3,615	3,870	3,575	3,735	131,200	3,735
2022-01-07	3,900	3,985	3,845	3,965	33,700	3,965
2022-01-06	3,980	3,980	3,855	3,900	48,500	3,900
2022-01-05	4,130	4,130	3,995	4,000	46,500	4,000
2022-01-04	4,250	4,255	4,130	4,140	21,100	4,140

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