7063 (株)Birdman 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	1,861	1,930	1,856	1,880	61,500	1,880
2022-12-29	1,875	1,985	1,781	1,901	202,600	1,901
2022-12-28	3,790	3,880	3,750	3,830	43,200	1,915
2022-12-27	3,525	3,815	3,515	3,815	62,500	1,907.50
2022-12-26	3,635	3,750	3,505	3,515	25,800	1,757.50
2022-12-23	3,410	3,750	3,315	3,565	92,500	1,782.50
2022-12-22	3,400	3,580	3,365	3,455	52,000	1,727.50
2022-12-21	2,920	3,490	2,920	3,405	252,300	1,702.50
2022-12-20	3,830	3,830	3,600	3,620	84,200	1,810
2022-12-19	3,890	3,890	3,820	3,830	21,900	1,915
2022-12-16	3,870	3,955	3,810	3,870	44,300	1,935
2022-12-15	3,775	3,930	3,770	3,925	65,900	1,962.50
2022-12-14	3,740	3,800	3,695	3,740	37,100	1,870
2022-12-13	3,830	3,895	3,740	3,760	42,300	1,880
2022-12-12	3,860	3,880	3,750	3,760	46,900	1,880
2022-12-09	3,945	4,100	3,870	3,880	83,800	1,940
2022-12-08	3,780	3,915	3,740	3,900	77,400	1,950
2022-12-07	3,580	3,855	3,570	3,835	112,400	1,917.50
2022-12-06	3,725	3,770	3,565	3,580	146,100	1,790
2022-12-05	3,980	3,980	3,555	3,655	216,500	1,827.50
2022-12-02	4,100	4,240	3,815	4,050	931,300	2,025
2022-12-01	3,915	3,915	3,810	3,915	213,800	1,957.50
2022-11-30	3,305	3,360	3,185	3,215	56,300	1,607.50
2022-11-29	3,255	3,365	3,225	3,305	72,600	1,652.50
2022-11-28	3,400	3,470	3,245	3,260	127,900	1,630
2022-11-25	3,160	3,500	3,160	3,440	235,300	1,720
2022-11-24	3,150	3,155	2,980	3,145	143,100	1,572.50
2022-11-22	3,095	3,260	3,065	3,170	91,000	1,585
2022-11-21	3,320	3,450	3,065	3,125	203,000	1,562.50
2022-11-18	3,230	3,385	3,150	3,180	102,900	1,590
2022-11-17	3,160	3,260	3,135	3,230	112,200	1,615
2022-11-16	3,100	3,285	2,971	3,225	274,600	1,612.50
2022-11-15	3,050	3,350	2,951	3,010	610,900	1,505
2022-11-14	2,720	2,914	2,710	2,866	142,400	1,433
2022-11-11	2,701	2,814	2,639	2,748	106,300	1,374
2022-11-10	2,772	2,865	2,687	2,697	88,200	1,348.50
2022-11-09	2,936	3,070	2,750	2,784	284,600	1,392
2022-11-08	2,560	3,000	2,507	2,978	685,600	1,489
2022-11-07	2,406	2,548	2,359	2,541	97,900	1,270.50
2022-11-04	2,300	2,471	2,279	2,441	104,300	1,220.50
2022-11-02	2,504	2,520	2,300	2,319	269,200	1,159.50
2022-11-01	2,350	2,612	2,350	2,585	166,200	1,292.50
2022-10-31	2,435	2,435	2,340	2,349	40,700	1,174.50
2022-10-28	2,341	2,409	2,331	2,408	39,000	1,204
2022-10-27	2,365	2,545	2,329	2,390	230,900	1,195
2022-10-26	2,305	2,379	2,290	2,366	42,500	1,183
2022-10-25	2,298	2,335	2,284	2,299	30,900	1,149.50
2022-10-24	2,335	2,358	2,270	2,287	47,700	1,143.50
2022-10-21	2,302	2,332	2,273	2,325	30,300	1,162.50
2022-10-20	2,394	2,394	2,272	2,310	68,300	1,155
2022-10-19	2,423	2,450	2,392	2,394	30,100	1,197
2022-10-18	2,532	2,559	2,420	2,438	56,800	1,219
2022-10-17	2,515	2,532	2,456	2,532	20,300	1,266
2022-10-14	2,501	2,547	2,485	2,496	39,700	1,248
2022-10-13	2,608	2,670	2,411	2,437	115,200	1,218.50
2022-10-12	2,552	2,665	2,539	2,580	71,200	1,290
2022-10-11	2,548	2,713	2,486	2,602	161,400	1,301
2022-10-07	2,591	2,776	2,500	2,600	562,200	1,300
2022-10-06	2,325	2,821	2,323	2,505	1,335,700	1,252.50
2022-10-05	2,222	2,327	2,156	2,321	92,800	1,160.50
2022-10-04	2,118	2,448	2,101	2,220	351,500	1,110
2022-10-03	2,019	2,080	1,980	2,070	46,300	1,035
2022-09-30	2,022	2,031	1,995	2,028	52,200	1,014
2022-09-29	2,091	2,120	2,034	2,047	36,100	1,023.50
2022-09-28	2,114	2,189	2,001	2,059	177,100	1,029.50
2022-09-27	2,068	2,129	2,045	2,114	57,500	1,057
2022-09-26	2,051	2,074	2,002	2,047	56,600	1,023.50
2022-09-22	2,101	2,111	1,999	2,069	88,100	1,034.50
2022-09-21	2,254	2,274	2,107	2,125	91,400	1,062.50
2022-09-20	2,336	2,363	2,223	2,280	70,600	1,140
2022-09-16	2,335	2,396	2,276	2,323	60,800	1,161.50
2022-09-15	2,243	2,345	2,188	2,325	51,000	1,162.50
2022-09-14	2,152	2,279	2,152	2,240	48,900	1,120
2022-09-13	2,286	2,291	2,231	2,261	36,800	1,130.50
2022-09-12	2,287	2,348	2,259	2,308	50,100	1,154
2022-09-09	2,200	2,299	2,183	2,285	66,500	1,142.50
2022-09-08	2,123	2,198	2,108	2,183	31,800	1,091.50
2022-09-07	2,186	2,228	2,090	2,111	43,800	1,055.50
2022-09-06	2,235	2,266	2,189	2,196	27,500	1,098
2022-09-05	2,135	2,237	2,123	2,235	43,900	1,117.50
2022-09-02	2,141	2,214	2,090	2,128	56,900	1,064
2022-09-01	2,206	2,215	2,133	2,139	30,600	1,069.50
2022-08-31	2,139	2,241	2,139	2,241	41,500	1,120.50
2022-08-30	2,127	2,170	2,120	2,141	15,600	1,070.50
2022-08-29	2,069	2,147	2,040	2,127	41,100	1,063.50
2022-08-26	2,117	2,160	2,116	2,119	31,900	1,059.50
2022-08-25	2,092	2,155	2,091	2,113	34,300	1,056.50
2022-08-24	2,109	2,135	2,077	2,100	34,600	1,050
2022-08-23	2,078	2,139	2,071	2,115	38,400	1,057.50
2022-08-22	2,218	2,218	2,110	2,122	59,600	1,061
2022-08-19	2,308	2,318	2,222	2,222	84,100	1,111
2022-08-18	2,291	2,366	2,277	2,318	82,400	1,159
2022-08-17	2,166	2,350	2,150	2,324	208,400	1,162
2022-08-16	2,176	2,238	2,143	2,159	85,300	1,079.50
2022-08-15	2,462	2,482	2,158	2,169	259,800	1,084.50
2022-08-12	2,135	2,279	2,085	2,212	93,300	1,106
2022-08-10	2,068	2,170	2,053	2,155	64,300	1,077.50
2022-08-09	2,089	2,089	2,050	2,069	12,400	1,034.50
2022-08-08	2,053	2,080	2,044	2,076	13,400	1,038
2022-08-05	2,078	2,097	2,040	2,066	24,500	1,033
2022-08-04	2,070	2,119	2,066	2,078	19,000	1,039
2022-08-03	2,099	2,117	2,064	2,064	18,300	1,032
2022-08-02	2,043	2,099	2,022	2,099	25,700	1,049.50
2022-08-01	2,012	2,079	2,005	2,053	16,000	1,026.50
2022-07-29	2,038	2,069	2,004	2,011	15,200	1,005.50
2022-07-28	2,030	2,035	2,002	2,017	15,000	1,008.50
2022-07-27	2,005	2,034	1,998	2,010	11,800	1,005
2022-07-26	2,023	2,050	1,981	2,036	29,000	1,018
2022-07-25	2,083	2,083	2,022	2,030	32,000	1,015
2022-07-22	2,120	2,137	2,084	2,099	26,800	1,049.50
2022-07-21	2,094	2,136	2,094	2,136	17,400	1,068
2022-07-20	2,170	2,177	2,100	2,102	30,600	1,051
2022-07-19	2,119	2,170	2,070	2,130	28,700	1,065
2022-07-15	2,160	2,191	2,115	2,118	72,300	1,059
2022-07-14	2,098	2,280	2,077	2,210	80,100	1,105
2022-07-13	2,055	2,102	2,011	2,098	35,600	1,049
2022-07-12	2,058	2,102	2,022	2,059	27,900	1,029.50
2022-07-11	2,097	2,118	2,040	2,082	44,700	1,041
2022-07-08	2,087	2,095	2,022	2,039	34,900	1,019.50
2022-07-07	2,054	2,115	2,005	2,037	70,900	1,018.50
2022-07-06	2,050	2,149	2,023	2,054	70,700	1,027
2022-07-05	2,020	2,097	1,966	2,050	63,100	1,025
2022-07-04	2,192	2,192	2,026	2,031	90,500	1,015.50
2022-07-01	2,298	2,420	2,135	2,155	161,700	1,077.50
2022-06-30	2,246	2,464	2,245	2,321	145,500	1,160.50
2022-06-29	2,156	2,246	2,095	2,214	60,100	1,107
2022-06-28	2,155	2,240	2,154	2,178	64,300	1,089
2022-06-27	2,016	2,220	2,016	2,205	89,500	1,102.50
2022-06-24	2,100	2,120	2,003	2,020	110,000	1,010
2022-06-23	2,231	2,266	2,077	2,110	137,900	1,055
2022-06-22	1,998	2,200	1,920	2,131	221,100	1,065.50
2022-06-21	1,811	1,957	1,810	1,929	64,900	964.50
2022-06-20	1,901	1,901	1,759	1,786	107,900	893
2022-06-17	1,889	1,951	1,831	1,855	97,700	927.50
2022-06-16	1,976	2,030	1,959	1,959	19,400	979.50
2022-06-15	1,986	2,002	1,940	1,950	27,500	975
2022-06-14	1,991	2,009	1,923	1,985	88,300	992.50
2022-06-13	2,080	2,150	2,044	2,051	63,800	1,025.50
2022-06-10	2,092	2,183	2,062	2,175	73,200	1,087.50
2022-06-09	2,030	2,202	2,013	2,170	104,100	1,085
2022-06-08	1,992	2,087	1,959	2,057	76,500	1,028.50
2022-06-07	1,994	2,070	1,967	1,971	81,100	985.50
2022-06-06	1,978	2,035	1,950	2,008	79,500	1,004
2022-06-03	2,057	2,090	1,938	2,034	147,900	1,017
2022-06-02	2,293	2,294	2,017	2,029	331,200	1,014.50
2022-06-01	2,317	2,390	2,284	2,329	101,300	1,164.50
2022-05-31	2,428	2,481	2,336	2,354	100,400	1,177
2022-05-30	2,530	2,558	2,426	2,436	126,800	1,218
2022-05-27	2,389	2,535	2,374	2,467	185,000	1,233.50
2022-05-26	2,307	2,416	2,268	2,389	227,800	1,194.50
2022-05-25	2,386	2,710	2,290	2,335	799,200	1,167.50
2022-05-24	2,480	2,573	2,285	2,340	295,800	1,170
2022-05-23	2,630	2,664	2,500	2,530	258,700	1,265
2022-05-20	2,680	2,717	2,500	2,549	269,900	1,274.50
2022-05-19	2,524	2,630	2,415	2,600	378,200	1,300
2022-05-18	2,737	2,810	2,489	2,589	689,200	1,294.50
2022-05-17	2,372	2,844	2,301	2,739	709,900	1,369.50
2022-05-16	2,363	2,373	2,221	2,373	271,700	1,186.50
2022-05-13	2,174	2,250	1,911	1,973	189,900	986.50
2022-05-12	2,213	2,230	2,145	2,175	94,800	1,087.50
2022-05-11	2,168	2,278	2,090	2,263	213,300	1,131.50
2022-05-10	1,920	2,219	1,894	2,137	292,000	1,068.50
2022-05-09	2,051	2,082	1,885	1,960	172,700	980
2022-05-06	2,199	2,310	2,140	2,151	263,000	1,075.50
2022-05-02	2,160	2,252	2,103	2,189	252,500	1,094.50
2022-04-28	2,006	2,139	1,866	2,139	281,800	1,069.50
2022-04-27	1,743	2,013	1,735	1,945	506,400	972.50
2022-04-26	1,771	1,848	1,712	1,783	330,700	891.50
2022-04-25	1,758	1,909	1,690	1,731	632,800	865.50
2022-04-22	2,115	2,140	1,801	1,807	742,000	903.50
2022-04-21	2,255	2,490	2,060	2,101	2,709,400	1,050.50
2022-04-20	1,669	2,005	1,600	2,005	535,800	1,002.50
2022-04-19	1,700	1,733	1,603	1,605	99,800	802.50
2022-04-18	1,651	1,948	1,625	1,637	640,700	818.50
2022-04-15	1,587	1,590	1,546	1,571	20,900	785.50
2022-04-14	1,671	1,671	1,563	1,608	30,800	804
2022-04-13	1,600	1,680	1,580	1,671	24,900	835.50
2022-04-12	1,601	1,618	1,570	1,599	19,000	799.50
2022-04-11	1,594	1,620	1,550	1,620	27,200	810
2022-04-08	1,489	1,645	1,489	1,579	83,500	789.50
2022-04-07	1,505	1,510	1,445	1,470	33,500	735
2022-04-06	1,552	1,590	1,496	1,530	24,900	765
2022-04-05	1,688	1,713	1,486	1,555	115,700	777.50
2022-04-04	1,650	1,870	1,620	1,716	114,900	858
2022-04-01	1,493	1,620	1,407	1,610	49,000	805
2022-03-31	1,458	1,495	1,449	1,495	11,100	747.50
2022-03-30	1,450	1,476	1,417	1,476	12,200	738
2022-03-29	1,335	1,430	1,335	1,430	19,400	715
2022-03-28	1,359	1,360	1,319	1,329	12,700	664.50
2022-03-25	1,400	1,400	1,359	1,359	9,300	679.50
2022-03-24	1,365	1,385	1,355	1,381	8,400	690.50
2022-03-23	1,385	1,426	1,370	1,401	13,500	700.50
2022-03-22	1,380	1,400	1,331	1,370	9,500	685
2022-03-18	1,339	1,379	1,327	1,369	8,400	684.50
2022-03-17	1,360	1,375	1,309	1,369	21,000	684.50
2022-03-16	1,263	1,309	1,229	1,309	11,900	654.50
2022-03-15	1,205	1,234	1,200	1,233	3,900	616.50
2022-03-14	1,233	1,239	1,202	1,212	9,700	606
2022-03-11	1,279	1,279	1,198	1,203	12,900	601.50
2022-03-10	1,308	1,339	1,238	1,268	19,100	634
2022-03-09	1,160	1,269	1,155	1,269	15,400	634.50
2022-03-08	1,169	1,228	1,150	1,190	16,200	595
2022-03-07	1,177	1,188	1,124	1,167	20,600	583.50
2022-03-04	1,278	1,278	1,182	1,202	20,600	601
2022-03-03	1,324	1,324	1,257	1,284	15,800	642
2022-03-02	1,247	1,292	1,216	1,280	13,500	640
2022-03-01	1,270	1,298	1,236	1,282	10,600	641
2022-02-28	1,183	1,239	1,158	1,230	17,300	615
2022-02-25	1,137	1,183	1,137	1,183	10,200	591.50
2022-02-24	1,173	1,178	1,099	1,107	21,900	553.50
2022-02-22	1,180	1,200	1,144	1,152	16,300	576
2022-02-21	1,201	1,230	1,178	1,190	11,800	595
2022-02-18	1,192	1,232	1,165	1,208	17,400	604
2022-02-17	1,270	1,270	1,210	1,217	32,100	608.50
2022-02-16	1,324	1,334	1,250	1,276	18,100	638
2022-02-15	1,278	1,340	1,236	1,275	41,500	637.50
2022-02-14	1,231	1,281	1,224	1,260	23,400	630
2022-02-10	1,380	1,391	1,269	1,286	50,400	643
2022-02-09	1,321	1,403	1,299	1,370	30,200	685
2022-02-08	1,318	1,340	1,285	1,291	10,800	645.50
2022-02-07	1,343	1,343	1,275	1,304	15,100	652
2022-02-04	1,346	1,346	1,300	1,339	12,000	669.50
2022-02-03	1,360	1,380	1,313	1,316	25,100	658
2022-02-02	1,330	1,394	1,330	1,390	25,400	695
2022-02-01	1,324	1,419	1,308	1,321	38,600	660.50
2022-01-31	1,262	1,366	1,262	1,337	28,000	668.50
2022-01-28	1,211	1,300	1,202	1,262	47,500	631
2022-01-27	1,302	1,321	1,206	1,211	49,400	605.50
2022-01-26	1,304	1,374	1,281	1,322	25,300	661
2022-01-25	1,370	1,379	1,261	1,311	64,800	655.50
2022-01-24	1,350	1,386	1,313	1,350	43,300	675
2022-01-21	1,381	1,398	1,355	1,386	66,200	693
2022-01-20	1,374	1,441	1,374	1,406	44,700	703
2022-01-19	1,436	1,445	1,352	1,400	112,700	700
2022-01-18	1,570	1,588	1,451	1,451	136,500	725.50
2022-01-17	1,608	1,679	1,570	1,582	95,200	791
2022-01-14	1,730	1,730	1,571	1,601	144,200	800.50
2022-01-13	1,720	1,772	1,681	1,732	44,400	866
2022-01-12	1,673	1,787	1,664	1,731	90,300	865.50
2022-01-11	1,656	1,724	1,610	1,633	111,600	816.50
2022-01-07	1,755	1,843	1,601	1,694	149,800	847
2022-01-06	1,696	1,840	1,690	1,755	109,400	877.50
2022-01-05	1,851	1,886	1,720	1,786	206,400	893
2022-01-04	1,895	2,184	1,852	1,962	492,900	981

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