7063 (株)Birdman の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,790	1,963	1,790	1,918	38,400	959
2020-12-29	1,675	1,839	1,675	1,798	22,000	899
2020-12-28	1,671	1,675	1,633	1,651	20,300	825.50
2020-12-25	1,673	1,729	1,646	1,682	13,900	841
2020-12-24	1,660	1,721	1,651	1,687	15,600	843.50
2020-12-23	1,635	1,678	1,601	1,650	15,900	825
2020-12-22	1,731	1,741	1,605	1,643	17,600	821.50
2020-12-21	1,772	1,800	1,732	1,736	6,700	868
2020-12-18	1,750	1,787	1,750	1,768	5,300	884
2020-12-17	1,820	1,820	1,743	1,743	11,900	871.50
2020-12-16	1,878	1,878	1,786	1,789	15,000	894.50
2020-12-15	1,877	1,920	1,830	1,860	17,400	930
2020-12-14	1,726	1,926	1,710	1,917	40,200	958.50
2020-12-11	1,658	1,694	1,625	1,691	20,000	845.50
2020-12-10	1,751	1,751	1,581	1,658	51,700	829
2020-12-09	1,785	1,801	1,730	1,755	11,300	877.50
2020-12-08	1,763	1,859	1,763	1,785	13,900	892.50
2020-12-07	1,922	1,922	1,760	1,760	25,800	880
2020-12-04	1,900	1,927	1,747	1,883	42,600	941.50
2020-12-03	2,010	2,010	1,913	1,917	13,300	958.50
2020-12-02	2,038	2,039	1,990	2,005	9,600	1,002.50
2020-12-01	2,140	2,140	1,973	2,038	20,300	1,019
2020-11-30	2,198	2,200	2,130	2,140	24,600	1,070
2020-11-27	2,055	2,122	2,011	2,093	22,000	1,046.50
2020-11-26	1,942	2,055	1,923	2,055	28,000	1,027.50
2020-11-25	1,884	1,913	1,868	1,902	4,800	951
2020-11-24	1,836	1,907	1,836	1,884	13,900	942
2020-11-20	1,874	1,886	1,819	1,876	15,500	938
2020-11-19	1,844	1,884	1,825	1,884	3,200	942
2020-11-18	1,893	1,900	1,859	1,884	7,800	942
2020-11-17	1,900	1,944	1,891	1,912	9,700	956
2020-11-16	1,775	1,901	1,741	1,870	14,600	935
2020-11-13	1,935	1,950	1,911	1,935	5,000	967.50
2020-11-12	1,952	1,964	1,915	1,931	8,500	965.50
2020-11-11	1,867	1,944	1,867	1,921	6,900	960.50
2020-11-10	2,048	2,068	1,856	1,867	21,100	933.50
2020-11-09	1,939	1,980	1,925	1,941	4,000	970.50
2020-11-06	1,960	1,987	1,883	1,918	20,100	959
2020-11-05	1,910	2,010	1,888	1,961	16,500	980.50
2020-11-04	1,925	1,932	1,879	1,910	6,200	955
2020-11-02	1,851	1,917	1,851	1,885	7,100	942.50
2020-10-30	1,898	1,900	1,825	1,853	14,200	926.50
2020-10-29	1,899	1,924	1,832	1,898	7,700	949
2020-10-28	1,963	1,968	1,900	1,900	5,300	950
2020-10-27	1,875	1,948	1,862	1,923	11,200	961.50
2020-10-26	2,105	2,105	1,928	1,955	15,100	977.50
2020-10-23	2,069	2,085	2,009	2,078	7,600	1,039
2020-10-22	2,188	2,189	2,080	2,112	16,000	1,056
2020-10-21	2,179	2,241	2,178	2,183	11,400	1,091.50
2020-10-20	2,173	2,223	2,173	2,173	7,100	1,086.50
2020-10-19	2,218	2,239	2,120	2,212	8,300	1,106
2020-10-16	2,213	2,219	2,094	2,170	20,100	1,085
2020-10-15	2,236	2,268	2,164	2,213	12,600	1,106.50
2020-10-14	2,305	2,309	2,192	2,239	11,000	1,119.50
2020-10-13	2,379	2,379	2,298	2,314	8,800	1,157
2020-10-12	2,380	2,430	2,312	2,379	18,900	1,189.50
2020-10-09	2,296	2,387	2,220	2,367	20,600	1,183.50
2020-10-08	2,265	2,363	2,265	2,285	20,000	1,142.50
2020-10-07	2,202	2,257	2,165	2,237	12,800	1,118.50
2020-10-06	2,182	2,238	2,173	2,223	13,500	1,111.50
2020-10-05	2,200	2,240	2,142	2,167	11,700	1,083.50
2020-10-02	2,301	2,330	2,054	2,131	54,600	1,065.50
2020-09-30	2,155	2,400	2,155	2,356	40,600	1,178
2020-09-29	2,058	2,169	2,058	2,142	16,000	1,071
2020-09-28	2,135	2,160	2,015	2,030	20,600	1,015
2020-09-25	2,050	2,103	2,032	2,085	20,200	1,042.50
2020-09-24	2,120	2,127	2,021	2,032	26,300	1,016
2020-09-23	2,200	2,218	2,119	2,124	31,300	1,062
2020-09-18	2,290	2,309	2,181	2,199	33,300	1,099.50
2020-09-17	2,436	2,436	2,166	2,270	95,400	1,135
2020-09-16	2,516	2,520	2,452	2,486	15,500	1,243
2020-09-15	2,665	2,665	2,452	2,516	35,700	1,258
2020-09-14	2,835	2,835	2,525	2,615	50,800	1,307.50
2020-09-11	2,548	2,700	2,457	2,700	50,300	1,350
2020-09-10	2,370	2,600	2,333	2,524	61,400	1,262
2020-09-09	2,229	2,380	2,201	2,321	48,000	1,160.50
2020-09-08	2,174	2,420	2,171	2,298	61,000	1,149
2020-09-07	2,140	2,230	2,135	2,174	22,100	1,087
2020-09-04	1,971	2,114	1,971	2,091	14,000	1,045.50
2020-09-03	2,062	2,097	2,011	2,066	8,700	1,033
2020-09-02	2,009	2,100	2,009	2,064	9,800	1,032
2020-09-01	2,040	2,047	2,003	2,009	4,400	1,004.50
2020-08-31	1,955	2,050	1,955	2,015	6,500	1,007.50
2020-08-28	2,015	2,076	1,904	1,921	22,500	960.50
2020-08-27	2,165	2,180	1,972	1,975	25,400	987.50
2020-08-26	2,012	2,125	2,011	2,119	14,400	1,059.50
2020-08-25	1,944	2,070	1,944	2,021	17,300	1,010.50
2020-08-24	1,989	1,989	1,922	1,942	3,700	971
2020-08-21	1,902	1,987	1,902	1,949	6,900	974.50
2020-08-20	1,995	2,019	1,892	1,926	11,500	963
2020-08-19	2,036	2,079	1,988	2,004	8,700	1,002
2020-08-18	2,131	2,132	2,029	2,045	8,700	1,022.50
2020-08-17	2,142	2,251	2,045	2,153	18,200	1,076.50
2020-08-14	2,000	2,060	1,964	2,042	9,900	1,021
2020-08-13	1,890	2,034	1,848	2,029	21,500	1,014.50
2020-08-12	1,848	1,888	1,806	1,850	6,400	925
2020-08-11	1,797	1,829	1,797	1,800	3,700	900
2020-08-07	1,824	1,844	1,796	1,805	3,400	902.50
2020-08-06	1,804	1,831	1,794	1,822	3,200	911
2020-08-05	1,835	1,852	1,790	1,810	2,700	905
2020-08-04	1,749	1,907	1,749	1,875	8,800	937.50
2020-08-03	1,655	1,795	1,655	1,749	11,400	874.50
2020-07-31	1,750	1,750	1,610	1,648	21,200	824
2020-07-30	1,784	1,852	1,765	1,765	7,800	882.50
2020-07-29	1,868	1,880	1,793	1,793	10,900	896.50
2020-07-28	1,890	1,909	1,855	1,868	7,500	934
2020-07-27	1,902	1,912	1,840	1,890	7,800	945
2020-07-22	1,920	1,959	1,901	1,910	5,900	955
2020-07-21	1,860	1,937	1,852	1,926	11,600	963
2020-07-20	1,998	1,999	1,881	1,900	8,100	950
2020-07-17	2,000	2,024	1,950	1,967	9,700	983.50
2020-07-16	2,060	2,084	1,990	2,014	5,400	1,007
2020-07-15	2,054	2,054	2,000	2,036	7,900	1,018
2020-07-14	2,140	2,140	1,969	2,006	11,100	1,003
2020-07-13	2,016	2,099	2,001	2,090	9,100	1,045
2020-07-10	2,080	2,081	2,000	2,007	6,400	1,003.50
2020-07-09	2,190	2,190	2,075	2,080	8,400	1,040
2020-07-08	2,124	2,181	2,113	2,157	5,700	1,078.50
2020-07-07	2,120	2,219	2,090	2,125	10,400	1,062.50
2020-07-06	2,033	2,169	2,033	2,124	9,900	1,062
2020-07-03	1,945	2,040	1,944	2,033	12,500	1,016.50
2020-07-02	2,102	2,169	1,909	1,944	30,100	972
2020-07-01	2,172	2,197	2,083	2,102	18,500	1,051
2020-06-30	2,218	2,303	2,095	2,173	24,800	1,086.50
2020-06-29	2,255	2,290	2,151	2,163	27,800	1,081.50
2020-06-26	2,459	2,490	2,305	2,355	37,700	1,177.50
2020-06-25	2,530	2,569	2,450	2,478	23,800	1,239
2020-06-24	2,620	2,678	2,572	2,572	19,000	1,286
2020-06-23	2,800	2,800	2,587	2,624	38,700	1,312
2020-06-22	2,655	2,730	2,640	2,720	27,900	1,360
2020-06-19	2,647	2,700	2,606	2,625	11,400	1,312.50
2020-06-18	2,651	2,670	2,586	2,603	25,100	1,301.50
2020-06-17	2,700	2,745	2,652	2,689	20,600	1,344.50
2020-06-16	2,540	2,650	2,500	2,616	27,100	1,308
2020-06-15	2,662	2,759	2,380	2,390	35,700	1,195
2020-06-12	2,460	2,700	2,360	2,675	66,900	1,337.50
2020-06-11	2,800	2,844	2,660	2,700	41,000	1,350
2020-06-10	2,653	2,910	2,651	2,849	44,800	1,424.50
2020-06-09	2,830	2,854	2,665	2,703	35,400	1,351.50
2020-06-08	2,888	2,925	2,800	2,806	36,000	1,403
2020-06-05	2,901	2,947	2,750	2,790	45,700	1,395
2020-06-04	3,000	3,080	2,871	2,900	57,100	1,450
2020-06-03	2,814	3,150	2,788	2,870	100,600	1,435
2020-06-02	2,750	2,850	2,610	2,714	91,300	1,357
2020-06-01	2,510	2,777	2,500	2,724	104,300	1,362
2020-05-29	2,205	2,413	2,205	2,388	61,400	1,194
2020-05-28	2,360	2,480	2,201	2,245	78,000	1,122.50
2020-05-27	2,270	2,292	2,121	2,225	58,300	1,112.50
2020-05-26	2,370	2,450	2,300	2,303	90,400	1,151.50
2020-05-25	2,330	2,429	2,265	2,276	104,900	1,138
2020-05-22	2,099	2,190	2,061	2,171	107,000	1,085.50
2020-05-21	1,923	1,999	1,891	1,981	55,600	990.50
2020-05-20	1,793	1,938	1,793	1,875	72,200	937.50
2020-05-19	1,770	1,855	1,727	1,740	35,700	870
2020-05-18	1,702	1,749	1,689	1,723	14,300	861.50
2020-05-15	1,697	1,774	1,655	1,770	42,200	885
2020-05-14	1,817	1,817	1,629	1,657	65,500	828.50
2020-05-13	1,915	1,915	1,816	1,819	46,600	909.50
2020-05-12	1,615	1,968	1,611	1,955	165,300	977.50
2020-05-11	1,948	2,055	1,874	2,025	87,200	1,012.50
2020-05-08	1,998	2,008	1,890	1,929	68,100	964.50
2020-05-07	2,109	2,150	1,929	1,966	136,800	983
2020-05-01	2,155	2,199	2,010	2,150	90,100	1,075
2020-04-30	2,430	2,500	2,111	2,199	284,300	1,099.50
2020-04-28	2,040	2,378	2,040	2,279	396,400	1,139.50
2020-04-27	1,780	2,080	1,769	2,008	202,400	1,004
2020-04-24	1,687	1,725	1,575	1,700	77,900	850
2020-04-23	1,692	1,692	1,580	1,654	53,900	827
2020-04-22	1,583	1,680	1,461	1,532	67,600	766
2020-04-21	1,885	1,900	1,550	1,623	217,200	811.50
2020-04-20	1,358	1,645	1,354	1,645	104,600	822.50
2020-04-17	1,365	1,415	1,338	1,345	52,500	672.50
2020-04-16	1,418	1,420	1,322	1,336	87,100	668
2020-04-15	1,410	1,550	1,391	1,448	93,500	724
2020-04-14	1,320	1,400	1,315	1,380	36,500	690
2020-04-13	1,367	1,387	1,315	1,315	50,500	657.50
2020-04-10	1,488	1,550	1,364	1,367	55,300	683.50
2020-04-09	1,487	1,510	1,430	1,459	54,700	729.50
2020-04-08	1,373	1,489	1,310	1,454	36,800	727
2020-04-07	1,358	1,448	1,312	1,359	26,600	679.50
2020-04-06	1,417	1,417	1,251	1,358	28,100	679
2020-04-03	1,629	1,629	1,302	1,387	33,200	693.50
2020-04-02	1,650	1,659	1,527	1,549	39,300	774.50
2020-04-01	2,000	2,136	1,660	1,660	80,400	830
2020-03-31	2,098	2,339	2,098	2,150	16,600	1,075
2020-03-30	2,000	2,103	1,971	2,049	7,200	1,024.50
2020-03-27	2,041	2,106	2,001	2,053	8,200	1,026.50
2020-03-26	2,130	2,130	2,040	2,041	11,000	1,020.50
2020-03-25	2,050	2,131	2,018	2,080	28,000	1,040
2020-03-24	1,965	2,005	1,921	1,950	28,600	975
2020-03-23	2,049	2,050	1,940	1,960	9,100	980
2020-03-19	2,302	2,318	1,949	2,000	16,600	1,000
2020-03-18	2,336	2,466	2,302	2,302	10,000	1,151
2020-03-17	2,066	2,400	2,066	2,286	5,800	1,143
2020-03-16	2,308	2,458	2,200	2,216	8,500	1,108
2020-03-13	2,260	2,477	2,012	2,358	19,600	1,179
2020-03-12	2,539	2,539	2,351	2,425	11,600	1,212.50
2020-03-11	2,730	2,770	2,450	2,489	13,100	1,244.50
2020-03-10	2,511	2,648	2,394	2,630	26,800	1,315
2020-03-09	2,862	2,880	2,571	2,648	17,300	1,324
2020-03-06	3,150	3,155	2,920	2,982	27,400	1,491
2020-03-05	3,450	3,485	3,075	3,180	22,800	1,590
2020-03-04	3,450	3,550	3,345	3,395	16,700	1,697.50
2020-03-03	3,780	3,810	3,355	3,455	16,900	1,727.50
2020-03-02	3,335	3,740	3,300	3,515	19,500	1,757.50
2020-02-28	3,500	3,785	3,390	3,405	32,200	1,702.50
2020-02-27	4,140	4,140	3,750	3,785	25,100	1,892.50
2020-02-26	4,090	4,150	3,900	4,110	20,000	2,055
2020-02-25	3,760	4,010	3,760	3,990	17,600	1,995
2020-02-21	4,075	4,100	3,925	3,970	10,500	1,985
2020-02-20	4,100	4,100	3,945	4,010	12,700	2,005
2020-02-19	3,635	4,060	3,635	4,015	18,700	2,007.50
2020-02-18	3,595	3,685	3,520	3,635	15,900	1,817.50
2020-02-17	3,655	3,770	3,500	3,590	19,400	1,795
2020-02-14	3,600	4,000	3,585	3,895	40,100	1,947.50
2020-02-13	4,190	4,245	4,070	4,080	17,900	2,040
2020-02-12	3,905	4,075	3,890	4,050	15,100	2,025
2020-02-10	4,080	4,155	3,940	3,940	12,300	1,970
2020-02-07	4,035	4,160	4,015	4,080	9,700	2,040
2020-02-06	4,240	4,245	4,025	4,035	18,500	2,017.50
2020-02-05	4,355	4,530	4,160	4,175	27,300	2,087.50
2020-02-04	4,190	4,285	4,135	4,255	10,500	2,127.50
2020-02-03	3,990	4,340	3,935	4,260	21,200	2,130
2020-01-31	4,020	4,295	4,015	4,095	17,100	2,047.50
2020-01-30	4,155	4,370	3,985	4,000	37,400	2,000
2020-01-29	4,410	4,410	4,165	4,200	19,300	2,100
2020-01-28	4,165	4,390	4,105	4,350	34,100	2,175
2020-01-27	4,240	4,405	4,240	4,305	24,200	2,152.50
2020-01-24	4,260	4,485	4,050	4,455	65,100	2,227.50
2020-01-23	4,555	4,560	4,260	4,270	54,300	2,135
2020-01-22	4,845	4,845	4,595	4,645	44,500	2,322.50
2020-01-21	4,810	5,050	4,580	4,855	49,800	2,427.50
2020-01-20	5,210	5,210	4,815	4,835	29,200	2,417.50
2020-01-17	4,990	5,440	4,870	5,010	109,700	2,505
2020-01-16	4,560	4,980	4,560	4,860	55,200	2,430
2020-01-15	4,585	4,595	4,185	4,440	56,600	2,220
2020-01-14	4,800	4,830	4,565	4,640	60,000	2,320
2020-01-10	4,300	4,855	4,300	4,775	67,700	2,387.50
2020-01-09	4,100	4,430	4,100	4,235	38,100	2,117.50
2020-01-08	4,070	4,155	3,950	4,080	37,500	2,040
2020-01-07	3,800	4,180	3,800	4,035	49,800	2,017.50
2020-01-06	3,500	3,890	3,500	3,740	40,200	1,870

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