7063 (株)Birdman の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,825	3,825	3,635	3,675	24,300	1,837.50
2019-12-27	3,700	3,930	3,680	3,755	31,200	1,877.50
2019-12-26	3,580	3,660	3,515	3,645	27,400	1,822.50
2019-12-25	3,680	3,695	3,605	3,630	23,600	1,815
2019-12-24	3,635	3,635	3,450	3,540	41,600	1,770
2019-12-23	3,200	3,680	3,150	3,570	96,300	1,785
2019-12-20	3,200	3,200	3,105	3,200	20,300	1,600
2019-12-19	3,070	3,190	3,070	3,180	28,500	1,590
2019-12-18	3,065	3,240	2,976	3,110	41,700	1,555
2019-12-17	2,998	3,075	2,989	3,065	16,200	1,532.50
2019-12-16	2,975	3,050	2,964	2,978	17,300	1,489
2019-12-13	3,030	3,070	2,915	2,953	16,800	1,476.50
2019-12-12	3,000	3,020	2,947	3,005	16,600	1,502.50
2019-12-11	3,000	3,000	2,940	2,981	10,400	1,490.50
2019-12-10	3,000	3,045	2,943	2,952	24,400	1,476
2019-12-09	2,850	3,085	2,850	3,030	64,600	1,515
2019-12-06	2,739	2,850	2,704	2,773	8,000	1,386.50
2019-12-05	2,770	2,780	2,700	2,753	5,400	1,376.50
2019-12-04	2,810	2,848	2,709	2,742	8,600	1,371
2019-12-03	2,742	2,880	2,742	2,810	31,700	1,405
2019-12-02	2,892	2,892	2,758	2,761	20,200	1,380.50
2019-11-29	2,800	2,932	2,767	2,842	57,600	1,421
2019-11-28	2,675	2,800	2,614	2,788	84,900	1,394
2019-11-27	2,247	2,731	2,247	2,690	134,200	1,345
2019-11-26	2,286	2,336	2,230	2,247	31,100	1,123.50
2019-11-25	2,362	2,368	2,281	2,315	12,700	1,157.50
2019-11-22	2,280	2,360	2,280	2,359	9,600	1,179.50
2019-11-21	2,330	2,359	2,274	2,274	23,900	1,137
2019-11-20	2,399	2,419	2,326	2,351	17,800	1,175.50
2019-11-19	2,480	2,480	2,362	2,401	12,900	1,200.50
2019-11-18	2,350	2,470	2,350	2,470	24,400	1,235
2019-11-15	2,458	2,490	2,370	2,420	8,400	1,210
2019-11-14	2,362	2,548	2,362	2,498	29,200	1,249
2019-11-13	2,300	2,459	2,211	2,369	75,300	1,184.50
2019-11-12	2,552	2,620	2,552	2,585	21,500	1,292.50
2019-11-11	2,472	2,550	2,428	2,549	14,000	1,274.50
2019-11-08	2,550	2,560	2,370	2,472	14,200	1,236
2019-11-07	2,519	2,572	2,519	2,550	5,900	1,275
2019-11-06	2,535	2,550	2,500	2,544	10,600	1,272
2019-11-05	2,636	2,640	2,558	2,558	7,900	1,279
2019-11-01	2,620	2,650	2,592	2,634	6,600	1,317
2019-10-31	2,640	2,643	2,588	2,630	8,000	1,315
2019-10-30	2,612	2,658	2,510	2,658	7,300	1,329
2019-10-29	2,650	2,660	2,581	2,612	10,000	1,306
2019-10-28	2,530	2,661	2,530	2,602	28,800	1,301
2019-10-25	2,475	2,517	2,458	2,517	9,100	1,258.50
2019-10-24	2,516	2,518	2,473	2,500	5,300	1,250
2019-10-23	2,462	2,525	2,462	2,508	16,100	1,254
2019-10-21	2,445	2,458	2,351	2,445	10,700	1,222.50
2019-10-18	2,455	2,500	2,450	2,450	8,900	1,225
2019-10-17	2,400	2,455	2,400	2,429	11,600	1,214.50
2019-10-16	2,500	2,500	2,356	2,405	17,000	1,202.50
2019-10-15	2,335	2,380	2,335	2,356	2,500	1,178
2019-10-11	2,389	2,400	2,321	2,335	8,600	1,167.50
2019-10-10	2,426	2,440	2,403	2,403	3,200	1,201.50
2019-10-09	2,442	2,442	2,402	2,426	4,300	1,213
2019-10-08	2,549	2,549	2,460	2,469	12,700	1,234.50
2019-10-07	2,450	2,549	2,400	2,546	37,800	1,273
2019-10-04	2,285	2,443	2,285	2,410	22,500	1,205
2019-10-03	2,260	2,310	2,239	2,278	11,200	1,139
2019-10-02	2,316	2,380	2,310	2,321	15,700	1,160.50
2019-10-01	2,361	2,395	2,311	2,340	15,900	1,170
2019-09-30	2,302	2,368	2,302	2,342	17,500	1,171
2019-09-27	2,269	2,290	2,240	2,290	11,200	1,145
2019-09-26	2,224	2,269	2,224	2,245	13,100	1,122.50
2019-09-25	2,275	2,335	2,222	2,222	27,500	1,111
2019-09-24	2,280	2,295	2,200	2,230	18,400	1,115
2019-09-20	2,281	2,284	2,242	2,259	7,700	1,129.50
2019-09-19	2,250	2,315	2,230	2,242	18,600	1,121
2019-09-18	2,153	2,220	2,153	2,213	9,500	1,106.50
2019-09-17	2,232	2,232	2,085	2,153	11,100	1,076.50
2019-09-13	2,260	2,288	2,228	2,231	10,100	1,115.50
2019-09-12	2,222	2,267	2,197	2,250	13,000	1,125
2019-09-11	2,181	2,231	2,181	2,222	5,100	1,111
2019-09-10	2,210	2,213	2,171	2,179	7,700	1,089.50
2019-09-09	2,230	2,230	2,152	2,210	9,400	1,105
2019-09-06	2,145	2,229	2,145	2,164	11,900	1,082
2019-09-05	2,181	2,199	2,131	2,136	18,900	1,068
2019-09-04	2,232	2,232	2,164	2,176	20,500	1,088
2019-09-03	2,301	2,325	2,221	2,243	19,800	1,121.50
2019-09-02	2,193	2,297	2,188	2,297	11,300	1,148.50
2019-08-30	2,091	2,217	2,050	2,193	34,100	1,096.50
2019-08-29	2,194	2,199	2,056	2,078	42,300	1,039
2019-08-28	2,304	2,313	2,210	2,212	17,500	1,106
2019-08-27	2,210	2,293	2,210	2,276	14,700	1,138
2019-08-26	2,151	2,221	2,151	2,200	19,700	1,100
2019-08-23	2,270	2,270	2,201	2,218	16,300	1,109
2019-08-22	2,363	2,376	2,253	2,287	26,500	1,143.50
2019-08-21	2,431	2,465	2,281	2,313	42,100	1,156.50
2019-08-20	2,449	2,480	2,400	2,465	36,600	1,232.50
2019-08-19	2,350	2,400	2,317	2,399	22,100	1,199.50
2019-08-16	2,268	2,428	2,268	2,300	65,700	1,150
2019-08-15	2,353	2,443	2,236	2,250	191,300	1,125
2019-08-14	2,088	2,165	2,076	2,153	33,400	1,076.50
2019-08-13	2,023	2,075	2,005	2,052	7,500	1,026
2019-08-09	2,000	2,047	1,979	2,031	6,600	1,015.50
2019-08-08	2,027	2,028	1,998	2,001	15,900	1,000.50
2019-08-07	2,039	2,044	2,006	2,019	9,200	1,009.50
2019-08-06	1,942	2,000	1,916	1,999	23,200	999.50
2019-08-05	2,249	2,249	2,051	2,052	13,200	1,026
2019-08-02	2,215	2,215	2,141	2,160	18,500	1,080
2019-08-01	2,182	2,291	2,126	2,265	14,500	1,132.50
2019-07-31	2,200	2,291	2,170	2,229	21,200	1,114.50
2019-07-30	2,371	2,471	2,157	2,200	73,300	1,100
2019-07-29	2,268	2,423	2,259	2,382	42,300	1,191
2019-07-26	2,243	2,276	2,168	2,230	40,100	1,115
2019-07-25	2,147	2,275	2,100	2,245	54,400	1,122.50
2019-07-24	2,145	2,185	2,072	2,097	29,400	1,048.50
2019-07-23	2,011	2,155	2,011	2,065	63,800	1,032.50
2019-07-22	1,920	2,018	1,886	1,981	34,900	990.50
2019-07-19	1,913	1,949	1,850	1,880	30,700	940
2019-07-18	1,984	1,990	1,863	1,912	35,500	956
2019-07-17	1,919	2,022	1,915	1,990	38,600	995
2019-07-16	1,880	1,910	1,813	1,893	28,400	946.50
2019-07-12	1,995	1,997	1,906	1,910	21,800	955
2019-07-11	1,993	2,025	1,980	1,997	10,200	998.50
2019-07-10	1,980	1,998	1,953	1,989	23,600	994.50
2019-07-09	2,021	2,021	1,950	1,978	25,500	989
2019-07-08	2,026	2,072	1,999	2,022	17,600	1,011
2019-07-05	2,060	2,076	2,016	2,050	17,600	1,025
2019-07-04	2,032	2,037	1,991	2,008	18,800	1,004
2019-07-03	2,052	2,052	2,023	2,031	5,900	1,015.50
2019-07-02	2,035	2,061	2,032	2,061	8,600	1,030.50
2019-07-01	2,097	2,097	2,023	2,074	12,000	1,037
2019-06-28	2,012	2,022	1,977	2,010	23,900	1,005
2019-06-27	2,234	2,234	2,030	2,061	35,300	1,030.50
2019-06-26	2,210	2,234	2,201	2,216	16,500	1,108
2019-06-25	2,344	2,344	2,241	2,260	9,600	1,130
2019-06-24	2,241	2,250	2,200	2,248	9,100	1,124
2019-06-21	2,294	2,300	2,234	2,246	13,000	1,123
2019-06-20	2,244	2,280	2,243	2,273	8,500	1,136.50
2019-06-19	2,286	2,324	2,238	2,240	20,900	1,120
2019-06-18	2,328	2,329	2,218	2,273	38,200	1,136.50
2019-06-17	2,472	2,472	2,325	2,335	34,300	1,167.50
2019-06-14	2,532	2,532	2,406	2,450	29,200	1,225
2019-06-13	2,389	2,535	2,388	2,482	75,900	1,241
2019-06-12	2,261	2,383	2,249	2,370	57,600	1,185
2019-06-11	2,278	2,280	2,230	2,260	17,900	1,130
2019-06-10	2,354	2,370	2,263	2,290	15,300	1,145
2019-06-07	2,349	2,350	2,213	2,304	23,400	1,152
2019-06-06	2,411	2,439	2,309	2,349	18,400	1,174.50
2019-06-05	2,380	2,470	2,347	2,381	22,500	1,190.50
2019-06-04	2,284	2,340	2,253	2,330	14,300	1,165
2019-06-03	2,430	2,430	2,264	2,302	32,500	1,151
2019-05-31	2,481	2,494	2,419	2,452	29,300	1,226
2019-05-30	2,592	2,619	2,480	2,511	34,900	1,255.50
2019-05-29	2,648	2,675	2,587	2,620	20,100	1,310
2019-05-28	2,789	2,789	2,615	2,655	31,300	1,327.50
2019-05-27	2,825	2,825	2,730	2,739	37,500	1,369.50
2019-05-24	2,601	2,740	2,502	2,725	36,400	1,362.50
2019-05-23	2,717	2,733	2,624	2,658	31,400	1,329
2019-05-22	2,710	2,825	2,700	2,716	43,500	1,358
2019-05-21	2,733	2,861	2,615	2,685	61,600	1,342.50
2019-05-20	2,479	2,826	2,462	2,783	141,800	1,391.50
2019-05-17	2,626	2,626	2,428	2,442	109,200	1,221
2019-05-16	2,700	2,893	2,600	2,602	181,800	1,301
2019-05-15	2,970	3,195	2,703	3,100	89,100	1,550
2019-05-14	2,845	2,935	2,815	2,920	35,500	1,460
2019-05-13	3,060	3,070	2,966	3,015	27,800	1,507.50
2019-05-10	2,842	3,135	2,842	3,060	67,100	1,530
2019-05-09	3,055	3,215	2,820	2,820	121,300	1,410
2019-05-08	3,070	3,250	3,010	3,115	87,900	1,557.50
2019-05-07	3,200	3,345	3,060	3,170	122,800	1,585
2019-04-26	2,901	3,210	2,838	3,150	285,000	1,575
2019-04-25	2,742	2,980	2,698	2,898	212,500	1,449
2019-04-24	2,696	2,699	2,609	2,699	55,900	1,349.50
2019-04-23	2,700	2,749	2,660	2,715	72,000	1,357.50
2019-04-22	2,685	2,750	2,583	2,677	126,400	1,338.50
2019-04-19	2,460	2,678	2,412	2,670	192,100	1,335
2019-04-18	2,355	2,740	2,333	2,410	389,800	1,205
2019-04-17	2,431	2,447	2,330	2,345	40,200	1,172.50
2019-04-16	2,235	2,430	2,235	2,420	86,100	1,210
2019-04-15	2,288	2,291	2,205	2,241	63,100	1,120.50
2019-04-12	2,404	2,413	2,326	2,326	37,800	1,163
2019-04-11	2,499	2,499	2,404	2,435	40,500	1,217.50
2019-04-10	2,413	2,496	2,348	2,484	64,700	1,242
2019-04-09	2,558	2,558	2,409	2,422	125,500	1,211
2019-04-08	2,631	2,665	2,543	2,565	131,300	1,282.50
2019-04-05	2,500	2,690	2,488	2,666	401,500	1,333
2019-04-04	2,795	2,872	2,502	2,559	804,500	1,279.50
2019-04-03	3,105	3,370	2,765	2,840	2,095,900	1,420
2019-04-02	3,455	3,455	3,455	3,455	23,400	1,727.50
2019-04-01	2,453	2,953	2,222	2,953	1,041,600	1,476.50
2019-03-29	-	-	-	-	-	-

分割・併合履歴： [2022-12-29]1株→2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