7063 (株)Birdman の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,799	1,915	1,706	1,890	210,800	945
2021-12-29	1,609	1,860	1,580	1,815	206,100	907.50
2021-12-28	1,630	1,675	1,530	1,610	146,400	805
2021-12-27	1,726	1,750	1,601	1,650	144,000	825
2021-12-24	1,712	1,860	1,665	1,733	270,100	866.50
2021-12-23	1,620	1,771	1,579	1,752	452,000	876
2021-12-22	1,456	1,747	1,448	1,571	631,300	785.50
2021-12-21	1,549	1,573	1,430	1,455	396,300	727.50
2021-12-20	1,595	1,613	1,465	1,479	341,100	739.50
2021-12-17	1,684	1,917	1,584	1,620	1,662,200	810
2021-12-16	2,311	2,400	1,668	1,724	2,016,400	862
2021-12-15	2,655	2,912	2,038	2,161	4,986,900	1,080.50
2021-12-14	2,163	2,163	2,163	2,163	10,800	1,081.50
2021-12-13	1,763	1,763	1,763	1,763	3,400	881.50
2021-12-10	1,163	1,463	1,137	1,463	76,000	731.50
2021-12-09	1,233	1,236	1,163	1,163	10,000	581.50
2021-12-08	1,272	1,272	1,225	1,240	4,500	620
2021-12-07	1,163	1,258	1,160	1,242	18,500	621
2021-12-06	1,126	1,178	1,080	1,156	33,100	578
2021-12-03	1,147	1,186	1,110	1,183	12,500	591.50
2021-12-02	1,162	1,194	1,112	1,147	21,100	573.50
2021-12-01	1,162	1,186	1,099	1,169	12,100	584.50
2021-11-30	1,260	1,260	1,148	1,162	14,700	581
2021-11-29	1,262	1,285	1,219	1,230	22,300	615
2021-11-26	1,301	1,305	1,232	1,262	13,300	631
2021-11-25	1,342	1,369	1,262	1,301	17,900	650.50
2021-11-24	1,334	1,350	1,307	1,331	10,400	665.50
2021-11-22	1,392	1,392	1,320	1,355	14,300	677.50
2021-11-19	1,422	1,422	1,370	1,393	15,600	696.50
2021-11-18	1,489	1,550	1,390	1,420	31,100	710
2021-11-17	1,426	1,460	1,404	1,429	11,900	714.50
2021-11-16	1,400	1,488	1,400	1,425	25,200	712.50
2021-11-15	1,352	1,431	1,261	1,430	34,100	715
2021-11-12	1,348	1,370	1,320	1,350	23,200	675
2021-11-11	1,365	1,390	1,350	1,350	10,200	675
2021-11-10	1,374	1,390	1,341	1,360	18,500	680
2021-11-09	1,430	1,463	1,374	1,374	21,900	687
2021-11-08	1,464	1,464	1,408	1,421	21,600	710.50
2021-11-05	1,505	1,505	1,440	1,475	16,200	737.50
2021-11-04	1,499	1,565	1,482	1,501	33,300	750.50
2021-11-02	1,451	1,533	1,421	1,482	37,200	741
2021-11-01	1,502	1,518	1,444	1,451	45,100	725.50
2021-10-29	1,524	1,524	1,480	1,493	31,300	746.50
2021-10-28	1,517	1,534	1,500	1,534	19,000	767
2021-10-27	1,591	1,605	1,500	1,548	39,200	774
2021-10-26	1,601	1,651	1,558	1,602	25,800	801
2021-10-25	1,603	1,618	1,560	1,586	52,500	793
2021-10-22	1,593	1,709	1,588	1,653	81,500	826.50
2021-10-21	1,744	1,759	1,605	1,618	178,600	809
2021-10-20	1,930	1,979	1,799	1,824	231,100	912
2021-10-19	1,992	2,056	1,992	2,035	72,200	1,017.50
2021-10-18	1,920	1,988	1,865	1,988	60,000	994
2021-10-15	1,881	1,946	1,852	1,917	81,300	958.50
2021-10-14	1,760	1,867	1,725	1,867	56,900	933.50
2021-10-13	1,809	1,880	1,721	1,756	92,000	878
2021-10-12	1,770	1,919	1,754	1,849	82,900	924.50
2021-10-11	1,700	1,829	1,686	1,801	69,600	900.50
2021-10-08	1,704	1,736	1,655	1,685	87,100	842.50
2021-10-07	1,662	1,810	1,662	1,754	129,200	877
2021-10-06	1,666	1,690	1,615	1,670	32,800	835
2021-10-05	1,601	1,679	1,590	1,656	41,900	828
2021-10-04	1,650	1,665	1,590	1,641	42,200	820.50
2021-10-01	1,660	1,670	1,580	1,615	57,500	807.50
2021-09-30	1,667	1,715	1,644	1,670	47,900	835
2021-09-29	1,651	1,730	1,624	1,730	103,200	865
2021-09-28	1,793	1,837	1,633	1,675	254,400	837.50
2021-09-27	1,881	1,985	1,796	1,940	318,500	970
2021-09-24	2,148	2,240	1,896	1,926	403,400	963
2021-09-22	2,301	2,478	2,102	2,198	1,168,800	1,099
2021-09-21	2,093	2,609	1,950	2,386	4,923,900	1,193
2021-09-17	2,258	3,150	2,180	2,250	4,635,900	1,125
2021-09-16	1,688	1,688	1,688	1,688	3,400	844
2021-09-15	1,388	1,388	1,388	1,388	2,300	694
2021-09-14	1,088	1,118	1,071	1,088	5,300	544
2021-09-13	1,114	1,114	1,076	1,085	5,000	542.50
2021-09-10	1,100	1,119	1,090	1,110	2,800	555
2021-09-09	1,086	1,105	1,081	1,105	4,100	552.50
2021-09-08	1,100	1,111	1,100	1,100	1,800	550
2021-09-07	1,082	1,108	1,079	1,100	7,000	550
2021-09-06	1,084	1,109	1,077	1,077	900	538.50
2021-09-03	1,085	1,090	1,080	1,084	1,600	542
2021-09-02	1,087	1,090	1,081	1,081	900	540.50
2021-09-01	1,101	1,141	1,074	1,097	3,100	548.50
2021-08-31	1,144	1,144	1,100	1,100	4,700	550
2021-08-30	1,100	1,144	1,090	1,144	1,700	572
2021-08-27	1,100	1,123	1,100	1,123	600	561.50
2021-08-26	1,085	1,144	1,071	1,143	1,000	571.50
2021-08-25	1,082	1,082	1,077	1,077	1,000	538.50
2021-08-24	1,070	1,085	1,043	1,080	4,900	540
2021-08-23	1,129	1,129	1,100	1,100	3,700	550
2021-08-20	1,140	1,140	1,070	1,124	3,400	562
2021-08-19	1,130	1,147	1,123	1,140	600	570
2021-08-18	1,140	1,158	1,140	1,140	900	570
2021-08-17	1,126	1,179	1,120	1,140	2,700	570
2021-08-16	1,144	1,179	1,120	1,130	14,200	565
2021-08-13	1,186	1,186	1,143	1,165	14,300	582.50
2021-08-12	1,133	1,182	1,122	1,165	1,900	582.50
2021-08-11	1,155	1,180	1,150	1,155	1,200	577.50
2021-08-10	1,163	1,186	1,163	1,185	700	592.50
2021-08-06	1,138	1,171	1,137	1,150	2,500	575
2021-08-05	1,131	1,182	1,131	1,152	1,700	576
2021-08-04	1,150	1,160	1,122	1,159	2,100	579.50
2021-08-03	1,140	1,149	1,139	1,149	1,400	574.50
2021-08-02	1,129	1,129	1,127	1,127	500	563.50
2021-07-30	1,150	1,151	1,110	1,110	2,400	555
2021-07-29	1,135	1,149	1,121	1,140	3,100	570
2021-07-28	1,189	1,189	1,110	1,135	13,400	567.50
2021-07-27	1,256	1,269	1,186	1,186	12,600	593
2021-07-26	1,296	1,299	1,270	1,270	5,800	635
2021-07-21	1,349	1,349	1,319	1,326	1,500	663
2021-07-20	1,345	1,363	1,320	1,330	3,100	665
2021-07-19	1,411	1,411	1,351	1,389	3,500	694.50
2021-07-16	1,422	1,422	1,421	1,421	400	710.50
2021-07-15	1,436	1,436	1,421	1,421	800	710.50
2021-07-14	1,455	1,456	1,443	1,443	2,000	721.50
2021-07-13	1,472	1,472	1,460	1,460	1,100	730
2021-07-12	1,469	1,478	1,469	1,478	300	739
2021-07-09	1,457	1,469	1,455	1,469	1,500	734.50
2021-07-08	1,525	1,525	1,464	1,467	1,300	733.50
2021-07-07	1,476	1,581	1,427	1,531	10,200	765.50
2021-07-06	1,500	1,500	1,487	1,487	600	743.50
2021-07-05	1,545	1,545	1,491	1,491	1,800	745.50
2021-07-02	1,502	1,539	1,461	1,501	15,400	750.50
2021-07-01	1,503	1,508	1,502	1,502	12,800	751
2021-06-30	1,502	1,503	1,502	1,503	600	751.50
2021-06-29	1,503	1,511	1,500	1,502	1,200	751
2021-06-28	1,504	1,525	1,504	1,511	800	755.50
2021-06-25	1,550	1,550	1,503	1,503	500	751.50
2021-06-24	1,538	1,547	1,485	1,534	2,600	767
2021-06-23	1,560	1,560	1,520	1,552	1,200	776
2021-06-22	1,520	1,549	1,520	1,549	3,000	774.50
2021-06-21	1,501	1,546	1,486	1,491	2,100	745.50
2021-06-18	1,515	1,542	1,515	1,530	1,200	765
2021-06-17	1,547	1,548	1,515	1,515	2,200	757.50
2021-06-16	1,524	1,539	1,521	1,521	1,300	760.50
2021-06-15	1,541	1,541	1,541	1,541	400	770.50
2021-06-14	1,531	1,559	1,515	1,517	2,400	758.50
2021-06-11	1,555	1,555	1,531	1,531	900	765.50
2021-06-10	1,538	1,545	1,511	1,531	1,800	765.50
2021-06-09	1,530	1,546	1,513	1,545	2,300	772.50
2021-06-08	1,530	1,547	1,500	1,524	2,400	762
2021-06-07	1,509	1,557	1,509	1,557	1,600	778.50
2021-06-04	1,547	1,547	1,525	1,525	1,400	762.50
2021-06-03	1,552	1,559	1,525	1,556	2,300	778
2021-06-02	1,520	1,550	1,520	1,550	4,000	775
2021-06-01	1,519	1,545	1,514	1,543	3,600	771.50
2021-05-31	1,506	1,510	1,485	1,510	3,700	755
2021-05-28	1,500	1,510	1,483	1,506	2,500	753
2021-05-27	1,492	1,498	1,485	1,498	1,000	749
2021-05-26	1,487	1,519	1,487	1,508	2,200	754
2021-05-25	1,545	1,545	1,485	1,488	2,000	744
2021-05-24	1,545	1,545	1,493	1,519	1,400	759.50
2021-05-21	1,508	1,520	1,488	1,519	1,700	759.50
2021-05-20	1,510	1,539	1,485	1,502	7,200	751
2021-05-19	1,539	1,574	1,527	1,550	4,100	775
2021-05-18	1,490	1,580	1,466	1,580	4,500	790
2021-05-17	1,600	1,600	1,461	1,499	21,000	749.50
2021-05-14	1,727	1,729	1,680	1,681	7,700	840.50
2021-05-13	1,679	1,735	1,670	1,735	2,500	867.50
2021-05-12	1,705	1,717	1,680	1,697	2,800	848.50
2021-05-11	1,780	1,780	1,710	1,716	4,300	858
2021-05-10	1,732	1,833	1,732	1,820	17,800	910
2021-05-07	1,727	1,735	1,715	1,731	3,200	865.50
2021-05-06	1,739	1,739	1,691	1,727	2,100	863.50
2021-04-30	1,700	1,735	1,673	1,723	5,300	861.50
2021-04-28	1,676	1,708	1,668	1,704	1,400	852
2021-04-27	1,688	1,715	1,688	1,714	2,000	857
2021-04-26	1,717	1,726	1,675	1,705	6,700	852.50
2021-04-23	1,682	1,717	1,682	1,717	4,600	858.50
2021-04-22	1,676	1,692	1,662	1,688	2,700	844
2021-04-21	1,680	1,700	1,663	1,675	5,100	837.50
2021-04-20	1,662	1,700	1,662	1,680	5,600	840
2021-04-19	1,662	1,690	1,660	1,660	7,400	830
2021-04-16	1,717	1,717	1,690	1,691	9,100	845.50
2021-04-15	1,699	1,729	1,699	1,712	1,700	856
2021-04-14	1,701	1,713	1,690	1,699	4,100	849.50
2021-04-13	1,714	1,729	1,708	1,719	2,000	859.50
2021-04-12	1,749	1,749	1,706	1,714	4,900	857
2021-04-09	1,737	1,737	1,707	1,724	5,100	862
2021-04-08	1,746	1,746	1,715	1,728	4,600	864
2021-04-07	1,733	1,749	1,686	1,746	18,100	873
2021-04-06	1,786	1,786	1,727	1,731	15,300	865.50
2021-04-05	1,761	1,808	1,745	1,775	44,500	887.50
2021-04-02	1,882	1,909	1,853	1,853	5,900	926.50
2021-04-01	1,912	1,921	1,882	1,882	6,300	941
2021-03-31	1,884	1,923	1,873	1,912	5,600	956
2021-03-30	1,824	1,945	1,824	1,899	7,300	949.50
2021-03-29	1,858	1,873	1,818	1,860	6,800	930
2021-03-26	1,780	1,865	1,780	1,858	6,800	929
2021-03-25	1,756	1,786	1,755	1,770	5,100	885
2021-03-24	1,841	1,841	1,734	1,756	14,000	878
2021-03-23	1,912	1,916	1,821	1,840	11,500	920
2021-03-22	1,949	1,949	1,886	1,912	21,800	956
2021-03-19	1,959	2,010	1,863	1,987	23,800	993.50
2021-03-18	1,955	2,017	1,921	2,009	15,400	1,004.50
2021-03-17	1,892	1,946	1,875	1,939	18,800	969.50
2021-03-16	1,889	1,914	1,853	1,897	11,000	948.50
2021-03-15	1,830	1,911	1,810	1,889	11,200	944.50
2021-03-12	1,851	1,892	1,809	1,838	13,300	919
2021-03-11	1,865	1,865	1,832	1,851	4,700	925.50
2021-03-10	1,927	1,940	1,840	1,852	16,000	926
2021-03-09	1,780	1,960	1,724	1,935	11,200	967.50
2021-03-08	1,855	1,855	1,780	1,794	5,200	897
2021-03-05	1,731	1,856	1,683	1,856	8,300	928
2021-03-04	1,770	1,770	1,725	1,746	8,100	873
2021-03-03	1,790	1,790	1,734	1,760	3,100	880
2021-03-02	1,787	1,809	1,710	1,774	11,300	887
2021-03-01	1,850	1,850	1,765	1,790	13,300	895
2021-02-26	1,834	1,889	1,808	1,856	6,000	928
2021-02-25	1,899	1,914	1,880	1,914	4,000	957
2021-02-24	1,893	1,959	1,831	1,831	17,900	915.50
2021-02-22	2,003	2,003	1,885	1,941	14,200	970.50
2021-02-19	1,970	1,996	1,940	1,961	7,500	980.50
2021-02-18	1,900	1,971	1,822	1,971	14,100	985.50
2021-02-17	2,011	2,060	1,876	1,880	30,300	940
2021-02-16	1,911	2,088	1,911	2,010	29,500	1,005
2021-02-15	1,958	1,958	1,798	1,871	19,600	935.50
2021-02-12	1,736	2,050	1,736	1,958	35,400	979
2021-02-10	1,754	1,781	1,714	1,759	3,900	879.50
2021-02-09	1,721	1,788	1,721	1,728	9,600	864
2021-02-08	1,768	1,790	1,712	1,720	10,200	860
2021-02-05	1,735	1,766	1,724	1,757	4,600	878.50
2021-02-04	1,755	1,755	1,721	1,735	3,500	867.50
2021-02-03	1,704	1,780	1,703	1,755	10,900	877.50
2021-02-02	1,700	1,701	1,671	1,691	2,800	845.50
2021-02-01	1,666	1,725	1,666	1,695	4,300	847.50
2021-01-29	1,690	1,737	1,680	1,688	5,300	844
2021-01-28	1,698	1,710	1,659	1,666	10,100	833
2021-01-27	1,749	1,749	1,717	1,729	3,900	864.50
2021-01-26	1,740	1,740	1,716	1,735	2,700	867.50
2021-01-25	1,750	1,750	1,720	1,740	5,200	870
2021-01-22	1,726	1,742	1,710	1,715	3,700	857.50
2021-01-21	1,709	1,740	1,709	1,740	3,000	870
2021-01-20	1,759	1,759	1,697	1,709	11,000	854.50
2021-01-19	1,702	1,749	1,702	1,749	2,600	874.50
2021-01-18	1,696	1,749	1,690	1,714	6,500	857
2021-01-15	1,730	1,753	1,700	1,718	6,100	859
2021-01-14	1,812	1,812	1,720	1,727	7,500	863.50
2021-01-13	1,820	1,855	1,795	1,812	7,200	906
2021-01-12	1,775	1,822	1,775	1,813	3,600	906.50
2021-01-08	1,758	1,800	1,758	1,775	6,000	887.50
2021-01-07	1,796	1,850	1,776	1,789	4,000	894.50
2021-01-06	1,723	1,900	1,723	1,796	21,900	898
2021-01-05	1,780	1,792	1,692	1,737	23,500	868.50
2021-01-04	1,958	2,002	1,828	1,834	23,200	917

分割・併合履歴： [2022-12-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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