7063 (株)Birdman の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 351 | 354 | 339 | 349 | 81,100 | 349 |
| 2024-11-21 | 340 | 353 | 336 | 347 | 123,200 | 347 |
| 2024-11-20 | 357 | 364 | 340 | 340 | 194,700 | 340 |
| 2024-11-19 | 339 | 378 | 339 | 354 | 509,500 | 354 |
| 2024-11-18 | 327 | 335 | 325 | 331 | 112,900 | 331 |
| 2024-11-15 | 327 | 382 | 318 | 343 | 674,800 | 343 |
| 2024-11-14 | 370 | 374 | 330 | 335 | 405,200 | 335 |
| 2024-11-13 | 380 | 383 | 362 | 375 | 345,200 | 375 |
| 2024-11-12 | 411 | 413 | 372 | 382 | 742,700 | 382 |
| 2024-11-11 | 434 | 470 | 410 | 410 | 1,499,300 | 410 |
| 2024-11-08 | 510 | 510 | 510 | 510 | 26,300 | 510 |
| 2024-11-07 | 837 | 850 | 610 | 610 | 946,400 | 610 |
| 2024-11-06 | 731 | 860 | 731 | 760 | 1,526,100 | 760 |
| 2024-11-05 | 640 | 730 | 640 | 727 | 898,100 | 727 |
| 2024-11-01 | 658 | 703 | 615 | 630 | 1,169,000 | 630 |
| 2024-10-31 | 513 | 613 | 512 | 605 | 882,500 | 605 |
| 2024-10-30 | 500 | 536 | 500 | 513 | 73,600 | 513 |
| 2024-10-29 | 479 | 527 | 477 | 504 | 153,700 | 504 |
| 2024-10-28 | 445 | 478 | 445 | 474 | 50,200 | 474 |
| 2024-10-25 | 447 | 452 | 433 | 445 | 48,200 | 445 |
| 2024-10-24 | 439 | 458 | 439 | 452 | 28,100 | 452 |
| 2024-10-23 | 449 | 459 | 440 | 455 | 29,600 | 455 |
| 2024-10-22 | 458 | 458 | 442 | 449 | 30,800 | 449 |
| 2024-10-21 | 445 | 472 | 445 | 458 | 49,400 | 458 |
| 2024-10-18 | 439 | 453 | 436 | 446 | 26,500 | 446 |
| 2024-10-17 | 443 | 451 | 436 | 438 | 31,400 | 438 |
| 2024-10-16 | 445 | 451 | 434 | 447 | 58,700 | 447 |
| 2024-10-15 | 456 | 464 | 450 | 452 | 32,200 | 452 |
| 2024-10-11 | 467 | 472 | 454 | 454 | 38,300 | 454 |
| 2024-10-10 | 473 | 474 | 465 | 474 | 20,900 | 474 |
| 2024-10-09 | 474 | 485 | 466 | 472 | 24,900 | 472 |
| 2024-10-08 | 471 | 484 | 468 | 477 | 39,700 | 477 |
| 2024-10-07 | 488 | 489 | 473 | 476 | 52,600 | 476 |
| 2024-10-04 | 499 | 515 | 488 | 488 | 80,200 | 488 |
| 2024-10-03 | 491 | 505 | 483 | 498 | 73,600 | 498 |
| 2024-10-02 | 496 | 570 | 491 | 491 | 211,900 | 491 |
| 2024-10-01 | 453 | 519 | 451 | 510 | 179,800 | 510 |
| 2024-09-30 | 466 | 476 | 451 | 456 | 96,900 | 456 |
| 2024-09-27 | 480 | 493 | 476 | 482 | 114,200 | 482 |
| 2024-09-26 | 481 | 483 | 471 | 475 | 45,300 | 475 |
| 2024-09-25 | 483 | 490 | 471 | 481 | 61,800 | 481 |
| 2024-09-24 | 498 | 504 | 467 | 475 | 210,800 | 475 |
| 2024-09-20 | 469 | 534 | 464 | 506 | 398,600 | 506 |
| 2024-09-19 | 470 | 499 | 463 | 463 | 205,700 | 463 |
| 2024-09-18 | 466 | 466 | 444 | 447 | 74,000 | 447 |
| 2024-09-17 | 485 | 485 | 440 | 460 | 167,300 | 460 |
| 2024-09-13 | 491 | 500 | 475 | 483 | 111,700 | 483 |
| 2024-09-12 | 501 | 519 | 489 | 495 | 134,700 | 495 |
| 2024-09-11 | 526 | 538 | 488 | 500 | 271,400 | 500 |
| 2024-09-10 | 541 | 545 | 527 | 530 | 136,900 | 530 |
| 2024-09-09 | 525 | 558 | 525 | 551 | 177,100 | 551 |
| 2024-09-06 | 610 | 614 | 531 | 560 | 506,800 | 560 |
| 2024-09-05 | 569 | 621 | 561 | 604 | 1,266,500 | 604 |
| 2024-09-04 | 592 | 614 | 553 | 595 | 1,907,900 | 595 |
| 2024-09-03 | 530 | 533 | 513 | 514 | 93,500 | 514 |
| 2024-09-02 | 541 | 545 | 502 | 527 | 200,800 | 527 |
| 2024-08-30 | 539 | 555 | 537 | 539 | 61,700 | 539 |
| 2024-08-29 | 551 | 551 | 536 | 540 | 67,600 | 540 |
| 2024-08-28 | 563 | 569 | 551 | 552 | 83,500 | 552 |
| 2024-08-27 | 577 | 584 | 560 | 566 | 168,000 | 566 |
| 2024-08-26 | 557 | 594 | 551 | 580 | 330,800 | 580 |
| 2024-08-23 | 549 | 559 | 526 | 558 | 290,200 | 558 |
| 2024-08-22 | 588 | 591 | 533 | 545 | 688,200 | 545 |
| 2024-08-21 | 615 | 615 | 581 | 592 | 374,700 | 592 |
| 2024-08-20 | 620 | 649 | 602 | 615 | 750,200 | 615 |
| 2024-08-19 | 607 | 668 | 597 | 597 | 1,843,200 | 597 |
| 2024-08-16 | 697 | 699 | 697 | 697 | 263,200 | 697 |
| 2024-08-15 | 847 | 847 | 847 | 847 | 56,400 | 847 |
| 2024-08-14 | 980 | 1,029 | 975 | 997 | 55,000 | 997 |
| 2024-08-13 | 940 | 998 | 940 | 998 | 49,200 | 998 |
| 2024-08-09 | 947 | 956 | 913 | 930 | 46,100 | 930 |
| 2024-08-08 | 906 | 945 | 906 | 932 | 22,600 | 932 |
| 2024-08-07 | 825 | 944 | 820 | 921 | 73,000 | 921 |
| 2024-08-06 | 793 | 855 | 793 | 840 | 82,700 | 840 |
| 2024-08-05 | 875 | 879 | 800 | 800 | 164,000 | 800 |
| 2024-08-02 | 972 | 994 | 906 | 950 | 133,300 | 950 |
| 2024-08-01 | 1,022 | 1,035 | 998 | 1,002 | 46,200 | 1,002 |
| 2024-07-31 | 1,021 | 1,054 | 1,013 | 1,031 | 29,200 | 1,031 |
| 2024-07-30 | 1,051 | 1,051 | 1,010 | 1,039 | 49,900 | 1,039 |
| 2024-07-29 | 951 | 1,082 | 947 | 1,050 | 260,300 | 1,050 |
| 2024-07-26 | 960 | 964 | 922 | 936 | 62,500 | 936 |
| 2024-07-25 | 949 | 985 | 933 | 961 | 46,300 | 961 |
| 2024-07-24 | 992 | 1,005 | 960 | 967 | 49,100 | 967 |
| 2024-07-23 | 1,005 | 1,014 | 990 | 1,000 | 45,200 | 1,000 |
| 2024-07-22 | 1,005 | 1,006 | 992 | 1,004 | 20,800 | 1,004 |
| 2024-07-19 | 1,015 | 1,015 | 996 | 1,004 | 23,700 | 1,004 |
| 2024-07-18 | 1,005 | 1,020 | 1,000 | 1,011 | 59,400 | 1,011 |
| 2024-07-17 | 1,030 | 1,035 | 1,018 | 1,021 | 20,200 | 1,021 |
| 2024-07-16 | 1,047 | 1,048 | 1,018 | 1,025 | 25,000 | 1,025 |
| 2024-07-12 | 1,014 | 1,052 | 1,014 | 1,047 | 83,800 | 1,047 |
| 2024-07-11 | 1,022 | 1,022 | 1,005 | 1,019 | 28,600 | 1,019 |
| 2024-07-10 | 1,033 | 1,033 | 1,013 | 1,028 | 20,500 | 1,028 |
| 2024-07-09 | 1,020 | 1,033 | 1,006 | 1,033 | 30,700 | 1,033 |
| 2024-07-08 | 1,010 | 1,040 | 1,007 | 1,017 | 43,400 | 1,017 |
| 2024-07-05 | 1,022 | 1,030 | 1,010 | 1,017 | 37,400 | 1,017 |
| 2024-07-04 | 1,026 | 1,075 | 1,024 | 1,025 | 111,200 | 1,025 |
| 2024-07-03 | 1,003 | 1,030 | 994 | 1,024 | 47,600 | 1,024 |
| 2024-07-02 | 992 | 1,007 | 987 | 1,005 | 56,200 | 1,005 |
| 2024-07-01 | 1,027 | 1,027 | 999 | 1,002 | 57,900 | 1,002 |
| 2024-06-28 | 1,040 | 1,053 | 1,030 | 1,030 | 32,500 | 1,030 |
| 2024-06-27 | 1,047 | 1,057 | 1,033 | 1,035 | 33,600 | 1,035 |
| 2024-06-26 | 1,060 | 1,083 | 1,023 | 1,040 | 87,800 | 1,040 |
| 2024-06-25 | 1,062 | 1,077 | 1,040 | 1,062 | 55,100 | 1,062 |
| 2024-06-24 | 1,071 | 1,084 | 1,035 | 1,071 | 67,900 | 1,071 |
| 2024-06-21 | 1,026 | 1,062 | 1,025 | 1,060 | 63,900 | 1,060 |
| 2024-06-20 | 997 | 1,040 | 991 | 1,027 | 53,800 | 1,027 |
| 2024-06-19 | 1,006 | 1,020 | 1,001 | 1,002 | 82,100 | 1,002 |
| 2024-06-18 | 1,030 | 1,041 | 1,003 | 1,029 | 54,400 | 1,029 |
| 2024-06-17 | 1,065 | 1,066 | 1,020 | 1,031 | 78,100 | 1,031 |
| 2024-06-14 | 1,036 | 1,085 | 1,034 | 1,075 | 91,600 | 1,075 |
| 2024-06-13 | 1,030 | 1,058 | 1,024 | 1,036 | 106,100 | 1,036 |
| 2024-06-12 | 1,005 | 1,042 | 1,004 | 1,035 | 58,100 | 1,035 |
| 2024-06-11 | 1,012 | 1,033 | 1,007 | 1,032 | 38,500 | 1,032 |
| 2024-06-10 | 1,001 | 1,045 | 991 | 1,022 | 128,800 | 1,022 |
| 2024-06-07 | 953 | 975 | 945 | 971 | 73,700 | 971 |
| 2024-06-06 | 996 | 1,020 | 958 | 958 | 120,900 | 958 |
| 2024-06-05 | 988 | 1,100 | 969 | 997 | 638,700 | 997 |
| 2024-06-04 | 982 | 1,012 | 978 | 997 | 129,700 | 997 |
| 2024-06-03 | 1,032 | 1,038 | 975 | 983 | 195,700 | 983 |
| 2024-05-31 | 1,000 | 1,032 | 999 | 1,023 | 168,500 | 1,023 |
| 2024-05-30 | 1,017 | 1,102 | 995 | 1,037 | 309,500 | 1,037 |
| 2024-05-29 | 1,124 | 1,126 | 1,005 | 1,010 | 444,900 | 1,010 |
| 2024-05-28 | 1,145 | 1,190 | 1,100 | 1,128 | 526,500 | 1,128 |
| 2024-05-27 | 1,207 | 1,227 | 1,134 | 1,191 | 299,400 | 1,191 |
| 2024-05-24 | 1,260 | 1,348 | 1,207 | 1,253 | 861,500 | 1,253 |
| 2024-05-23 | 1,190 | 1,372 | 1,174 | 1,275 | 2,503,100 | 1,275 |
| 2024-05-22 | 1,120 | 1,173 | 1,092 | 1,166 | 214,600 | 1,166 |
| 2024-05-21 | 1,070 | 1,215 | 1,062 | 1,150 | 361,900 | 1,150 |
| 2024-05-20 | 1,179 | 1,179 | 1,085 | 1,090 | 324,400 | 1,090 |
| 2024-05-17 | 1,116 | 1,232 | 1,092 | 1,183 | 574,600 | 1,183 |
| 2024-05-16 | 1,341 | 1,341 | 1,073 | 1,146 | 1,520,800 | 1,146 |
| 2024-05-15 | 1,040 | 1,071 | 980 | 1,071 | 386,700 | 1,071 |
| 2024-05-14 | 946 | 958 | 853 | 921 | 437,200 | 921 |
| 2024-05-13 | 881 | 989 | 880 | 961 | 710,100 | 961 |
| 2024-05-10 | 814 | 947 | 732 | 896 | 2,135,000 | 896 |
| 2024-05-09 | 823 | 823 | 795 | 799 | 132,300 | 799 |
| 2024-05-08 | 824 | 854 | 794 | 816 | 341,600 | 816 |
| 2024-05-07 | 980 | 989 | 823 | 823 | 391,900 | 823 |
| 2024-05-02 | 1,141 | 1,141 | 959 | 973 | 322,500 | 973 |
| 2024-05-01 | 1,143 | 1,159 | 1,080 | 1,111 | 76,300 | 1,111 |
| 2024-04-30 | 1,144 | 1,155 | 1,139 | 1,143 | 7,000 | 1,143 |
| 2024-04-26 | 1,133 | 1,144 | 1,120 | 1,144 | 14,800 | 1,144 |
| 2024-04-25 | 1,165 | 1,165 | 1,129 | 1,134 | 13,300 | 1,134 |
| 2024-04-24 | 1,180 | 1,197 | 1,160 | 1,168 | 10,200 | 1,168 |
| 2024-04-23 | 1,153 | 1,181 | 1,149 | 1,180 | 20,000 | 1,180 |
| 2024-04-22 | 1,138 | 1,159 | 1,132 | 1,153 | 16,100 | 1,153 |
| 2024-04-19 | 1,156 | 1,219 | 1,115 | 1,138 | 57,900 | 1,138 |
| 2024-04-18 | 1,148 | 1,180 | 1,128 | 1,169 | 15,100 | 1,169 |
| 2024-04-17 | 1,181 | 1,191 | 1,144 | 1,148 | 21,500 | 1,148 |
| 2024-04-16 | 1,198 | 1,226 | 1,175 | 1,175 | 37,800 | 1,175 |
| 2024-04-15 | 1,207 | 1,239 | 1,170 | 1,200 | 37,100 | 1,200 |
| 2024-04-12 | 1,253 | 1,253 | 1,132 | 1,177 | 91,300 | 1,177 |
| 2024-04-11 | 1,239 | 1,275 | 1,221 | 1,253 | 31,200 | 1,253 |
| 2024-04-10 | 1,256 | 1,280 | 1,232 | 1,239 | 34,300 | 1,239 |
| 2024-04-09 | 1,240 | 1,255 | 1,214 | 1,252 | 39,300 | 1,252 |
| 2024-04-08 | 1,200 | 1,260 | 1,197 | 1,236 | 86,600 | 1,236 |
| 2024-04-05 | 1,144 | 1,337 | 1,124 | 1,198 | 444,700 | 1,198 |
| 2024-04-04 | 1,135 | 1,167 | 1,120 | 1,144 | 15,000 | 1,144 |
| 2024-04-03 | 1,160 | 1,175 | 1,125 | 1,135 | 43,300 | 1,135 |
| 2024-04-02 | 1,179 | 1,229 | 1,140 | 1,160 | 30,800 | 1,160 |
| 2024-04-01 | 1,253 | 1,290 | 1,180 | 1,185 | 89,800 | 1,185 |
| 2024-03-29 | 1,047 | 1,326 | 1,041 | 1,274 | 553,900 | 1,274 |
| 2024-03-28 | 1,031 | 1,049 | 1,019 | 1,026 | 7,200 | 1,026 |
| 2024-03-27 | 1,072 | 1,072 | 1,040 | 1,040 | 18,800 | 1,040 |
| 2024-03-26 | 1,098 | 1,098 | 1,069 | 1,069 | 12,100 | 1,069 |
| 2024-03-25 | 1,108 | 1,124 | 1,095 | 1,095 | 12,300 | 1,095 |
| 2024-03-22 | 1,092 | 1,109 | 1,080 | 1,098 | 17,600 | 1,098 |
| 2024-03-21 | 1,110 | 1,112 | 1,090 | 1,092 | 16,800 | 1,092 |
| 2024-03-19 | 1,111 | 1,135 | 1,094 | 1,112 | 16,400 | 1,112 |
| 2024-03-18 | 1,149 | 1,149 | 1,112 | 1,112 | 22,500 | 1,112 |
| 2024-03-15 | 1,145 | 1,155 | 1,111 | 1,119 | 32,200 | 1,119 |
| 2024-03-14 | 1,180 | 1,198 | 1,153 | 1,153 | 36,600 | 1,153 |
| 2024-03-13 | 1,253 | 1,253 | 1,186 | 1,193 | 25,300 | 1,193 |
| 2024-03-12 | 1,170 | 1,261 | 1,168 | 1,251 | 25,000 | 1,251 |
| 2024-03-11 | 1,175 | 1,243 | 1,162 | 1,187 | 62,100 | 1,187 |
| 2024-03-08 | 1,284 | 1,284 | 1,202 | 1,205 | 56,600 | 1,205 |
| 2024-03-07 | 1,328 | 1,328 | 1,275 | 1,275 | 76,200 | 1,275 |
| 2024-03-06 | 1,295 | 1,323 | 1,290 | 1,313 | 27,400 | 1,313 |
| 2024-03-05 | 1,300 | 1,345 | 1,275 | 1,301 | 55,400 | 1,301 |
| 2024-03-04 | 1,322 | 1,360 | 1,301 | 1,302 | 76,900 | 1,302 |
| 2024-03-01 | 1,271 | 1,398 | 1,262 | 1,349 | 340,600 | 1,349 |
| 2024-02-29 | 1,181 | 1,445 | 1,170 | 1,331 | 589,000 | 1,331 |
| 2024-02-28 | 1,142 | 1,180 | 1,135 | 1,171 | 41,800 | 1,171 |
| 2024-02-27 | 1,119 | 1,155 | 1,110 | 1,154 | 57,300 | 1,154 |
| 2024-02-26 | 1,083 | 1,137 | 1,079 | 1,120 | 82,500 | 1,120 |
| 2024-02-22 | 1,102 | 1,112 | 1,064 | 1,111 | 56,100 | 1,111 |
| 2024-02-21 | 1,099 | 1,114 | 1,047 | 1,109 | 55,600 | 1,109 |
| 2024-02-20 | 1,093 | 1,108 | 1,067 | 1,106 | 26,400 | 1,106 |
| 2024-02-19 | 1,067 | 1,098 | 1,041 | 1,092 | 52,900 | 1,092 |
| 2024-02-16 | 1,005 | 1,117 | 993 | 1,068 | 135,800 | 1,068 |
| 2024-02-15 | 1,004 | 1,035 | 959 | 1,012 | 91,000 | 1,012 |
| 2024-02-14 | 1,065 | 1,079 | 995 | 1,008 | 195,300 | 1,008 |
| 2024-02-13 | 1,164 | 1,188 | 1,100 | 1,125 | 78,800 | 1,125 |
| 2024-02-09 | 1,200 | 1,200 | 1,140 | 1,164 | 86,800 | 1,164 |
| 2024-02-08 | 1,215 | 1,240 | 1,195 | 1,209 | 38,200 | 1,209 |
| 2024-02-07 | 1,216 | 1,238 | 1,201 | 1,213 | 29,100 | 1,213 |
| 2024-02-06 | 1,204 | 1,249 | 1,191 | 1,216 | 83,800 | 1,216 |
| 2024-02-05 | 1,160 | 1,221 | 1,155 | 1,204 | 43,900 | 1,204 |
| 2024-02-02 | 1,115 | 1,186 | 1,115 | 1,173 | 64,700 | 1,173 |
| 2024-02-01 | 1,125 | 1,133 | 1,116 | 1,117 | 14,900 | 1,117 |
| 2024-01-31 | 1,135 | 1,150 | 1,127 | 1,137 | 23,900 | 1,137 |
| 2024-01-30 | 1,131 | 1,170 | 1,131 | 1,137 | 27,500 | 1,137 |
| 2024-01-29 | 1,139 | 1,141 | 1,117 | 1,131 | 22,700 | 1,131 |
| 2024-01-26 | 1,135 | 1,149 | 1,116 | 1,124 | 20,600 | 1,124 |
| 2024-01-25 | 1,116 | 1,141 | 1,116 | 1,135 | 31,800 | 1,135 |
| 2024-01-24 | 1,153 | 1,188 | 1,128 | 1,128 | 45,000 | 1,128 |
| 2024-01-23 | 1,210 | 1,210 | 1,160 | 1,160 | 46,200 | 1,160 |
| 2024-01-22 | 1,162 | 1,214 | 1,137 | 1,202 | 71,100 | 1,202 |
| 2024-01-19 | 1,140 | 1,160 | 1,134 | 1,147 | 45,700 | 1,147 |
| 2024-01-18 | 1,106 | 1,266 | 1,105 | 1,168 | 245,100 | 1,168 |
| 2024-01-17 | 1,155 | 1,160 | 1,108 | 1,108 | 73,300 | 1,108 |
| 2024-01-16 | 1,189 | 1,206 | 1,161 | 1,163 | 41,600 | 1,163 |
| 2024-01-15 | 1,199 | 1,205 | 1,150 | 1,200 | 54,200 | 1,200 |
| 2024-01-12 | 1,200 | 1,208 | 1,167 | 1,189 | 72,800 | 1,189 |
| 2024-01-11 | 1,220 | 1,225 | 1,195 | 1,210 | 43,400 | 1,210 |
| 2024-01-10 | 1,248 | 1,254 | 1,205 | 1,214 | 56,900 | 1,214 |
| 2024-01-09 | 1,208 | 1,262 | 1,208 | 1,262 | 54,700 | 1,262 |
| 2024-01-05 | 1,236 | 1,254 | 1,210 | 1,215 | 54,700 | 1,215 |
| 2024-01-04 | 1,246 | 1,277 | 1,201 | 1,260 | 52,600 | 1,260 |
分割・併合履歴 ： [2022-12-29]1株→2株
