7063 (株)Birdman の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,242	1,290	1,218	1,260	121,800	1,260
2023-12-28	1,165	1,317	1,156	1,243	272,400	1,243
2023-12-27	1,163	1,199	1,136	1,164	134,900	1,164
2023-12-26	1,211	1,250	1,160	1,163	179,800	1,163
2023-12-25	1,317	1,350	1,217	1,253	268,800	1,253
2023-12-22	1,397	1,527	1,322	1,362	686,100	1,362
2023-12-21	1,310	1,623	1,281	1,412	2,090,100	1,412
2023-12-20	1,276	1,336	1,226	1,336	1,186,300	1,336
2023-12-19	884	1,036	862	1,036	39,300	1,036
2023-12-18	907	918	880	886	26,700	886
2023-12-15	935	984	902	919	61,200	919
2023-12-14	1,034	1,045	950	950	104,700	950
2023-12-13	1,026	1,059	1,020	1,044	31,100	1,044
2023-12-12	1,040	1,051	1,001	1,039	43,200	1,039
2023-12-11	1,048	1,052	998	1,036	39,300	1,036
2023-12-08	1,078	1,124	1,051	1,052	48,600	1,052
2023-12-07	1,086	1,089	1,065	1,078	26,000	1,078
2023-12-06	1,090	1,103	1,070	1,091	20,000	1,091
2023-12-05	1,090	1,109	1,055	1,090	65,000	1,090
2023-12-04	1,184	1,184	1,101	1,110	77,900	1,110
2023-12-01	1,225	1,225	1,155	1,184	86,200	1,184
2023-11-30	1,256	1,278	1,141	1,168	257,100	1,168
2023-11-29	1,219	1,315	1,215	1,256	610,100	1,256
2023-11-28	1,082	1,347	1,043	1,275	2,341,500	1,275
2023-11-27	1,065	1,290	1,001	1,131	1,934,300	1,131
2023-11-24	1,150	1,162	1,025	1,076	629,400	1,076
2023-11-22	1,118	1,118	1,059	1,118	393,900	1,118
2023-11-21	878	968	838	968	195,200	968
2023-11-20	738	818	735	818	120,000	818
2023-11-17	723	734	719	734	20,400	734
2023-11-16	726	737	712	722	16,400	722
2023-11-15	700	729	681	726	33,700	726
2023-11-14	755	755	687	695	87,500	695
2023-11-13	771	786	752	753	16,800	753
2023-11-10	768	775	757	774	33,500	774
2023-11-09	781	783	763	766	22,200	766
2023-11-08	813	813	782	782	13,000	782
2023-11-07	821	821	795	801	18,700	801
2023-11-06	789	841	785	826	39,500	826
2023-11-02	778	795	778	784	18,600	784
2023-11-01	775	789	772	787	18,800	787
2023-10-31	744	768	731	761	28,800	761
2023-10-30	769	769	740	741	35,700	741
2023-10-27	769	786	765	770	14,700	770
2023-10-26	774	783	766	772	19,800	772
2023-10-25	789	809	772	788	45,300	788
2023-10-24	771	787	745	787	51,300	787
2023-10-23	778	786	756	756	39,300	756
2023-10-20	784	790	760	790	31,100	790
2023-10-19	790	805	772	787	35,000	787
2023-10-18	777	814	753	814	39,900	814
2023-10-17	805	809	774	777	30,100	777
2023-10-16	767	822	762	795	78,700	795
2023-10-13	858	858	764	782	108,800	782
2023-10-12	866	866	808	831	95,400	831
2023-10-11	935	944	857	874	97,500	874
2023-10-10	923	950	917	935	42,700	935
2023-10-06	982	982	906	920	91,800	920
2023-10-05	950	992	940	975	68,200	975
2023-10-04	1,007	1,054	956	968	119,400	968
2023-10-03	1,120	1,120	1,009	1,054	87,500	1,054
2023-10-02	1,228	1,228	1,050	1,092	154,500	1,092
2023-09-29	1,238	1,267	1,228	1,248	14,600	1,248
2023-09-28	1,265	1,266	1,235	1,246	8,100	1,246
2023-09-27	1,221	1,275	1,215	1,265	20,000	1,265
2023-09-26	1,235	1,244	1,225	1,230	14,300	1,230
2023-09-25	1,257	1,268	1,238	1,249	15,300	1,249
2023-09-22	1,236	1,272	1,236	1,262	8,800	1,262
2023-09-21	1,244	1,269	1,226	1,265	28,300	1,265
2023-09-20	1,226	1,270	1,226	1,253	16,900	1,253
2023-09-19	1,263	1,292	1,225	1,240	33,500	1,240
2023-09-15	1,269	1,294	1,259	1,263	30,600	1,263
2023-09-14	1,215	1,285	1,215	1,284	56,800	1,284
2023-09-13	1,212	1,277	1,203	1,225	25,600	1,225
2023-09-12	1,161	1,241	1,161	1,227	46,500	1,227
2023-09-11	1,168	1,181	1,160	1,160	14,100	1,160
2023-09-08	1,177	1,188	1,158	1,174	30,600	1,174
2023-09-07	1,190	1,200	1,181	1,181	23,600	1,181
2023-09-06	1,213	1,213	1,189	1,198	18,000	1,198
2023-09-05	1,197	1,213	1,197	1,199	9,900	1,199
2023-09-04	1,219	1,225	1,197	1,206	11,800	1,206
2023-09-01	1,217	1,217	1,191	1,211	18,000	1,211
2023-08-31	1,218	1,226	1,195	1,217	13,400	1,217
2023-08-30	1,224	1,225	1,207	1,207	15,000	1,207
2023-08-29	1,193	1,235	1,188	1,224	17,700	1,224
2023-08-28	1,223	1,223	1,193	1,193	17,600	1,193
2023-08-25	1,173	1,230	1,166	1,211	38,200	1,211
2023-08-24	1,195	1,198	1,175	1,185	27,300	1,185
2023-08-23	1,204	1,216	1,182	1,198	18,800	1,198
2023-08-22	1,220	1,257	1,185	1,213	56,400	1,213
2023-08-21	1,183	1,257	1,183	1,238	30,000	1,238
2023-08-18	1,191	1,208	1,163	1,178	19,800	1,178
2023-08-17	1,278	1,278	1,207	1,209	41,300	1,209
2023-08-16	1,241	1,315	1,220	1,294	90,500	1,294
2023-08-15	1,111	1,241	1,083	1,241	100,000	1,241
2023-08-14	1,224	1,230	1,170	1,180	65,400	1,180
2023-08-10	1,224	1,240	1,220	1,224	13,600	1,224
2023-08-09	1,222	1,244	1,222	1,224	6,900	1,224
2023-08-08	1,250	1,255	1,224	1,224	13,900	1,224
2023-08-07	1,262	1,262	1,221	1,255	13,800	1,255
2023-08-04	1,246	1,249	1,216	1,232	26,200	1,232
2023-08-03	1,252	1,266	1,237	1,245	21,600	1,245
2023-08-02	1,273	1,273	1,248	1,265	26,200	1,265
2023-08-01	1,286	1,305	1,278	1,287	16,600	1,287
2023-07-31	1,273	1,312	1,250	1,278	51,900	1,278
2023-07-28	1,271	1,286	1,250	1,270	26,100	1,270
2023-07-27	1,287	1,291	1,271	1,279	20,700	1,279
2023-07-26	1,249	1,294	1,244	1,287	22,200	1,287
2023-07-25	1,258	1,270	1,241	1,258	28,800	1,258
2023-07-24	1,282	1,296	1,253	1,258	56,300	1,258
2023-07-21	1,221	1,371	1,211	1,299	253,500	1,299
2023-07-20	1,258	1,258	1,215	1,226	41,600	1,226
2023-07-19	1,203	1,270	1,180	1,266	76,400	1,266
2023-07-18	1,135	1,192	1,120	1,180	184,000	1,180
2023-07-14	1,230	1,272	1,210	1,239	41,300	1,239
2023-07-13	1,240	1,241	1,216	1,224	18,200	1,224
2023-07-12	1,265	1,265	1,233	1,236	23,400	1,236
2023-07-11	1,274	1,298	1,251	1,256	28,200	1,256
2023-07-10	1,241	1,275	1,222	1,269	35,500	1,269
2023-07-07	1,210	1,267	1,210	1,240	25,100	1,240
2023-07-06	1,263	1,263	1,221	1,227	16,000	1,227
2023-07-05	1,234	1,275	1,215	1,270	33,900	1,270
2023-07-04	1,225	1,248	1,196	1,240	37,700	1,240
2023-07-03	1,280	1,280	1,233	1,235	47,000	1,235
2023-06-30	1,265	1,271	1,246	1,271	17,700	1,271
2023-06-29	1,278	1,288	1,255	1,262	30,400	1,262
2023-06-28	1,288	1,295	1,265	1,287	23,300	1,287
2023-06-27	1,270	1,288	1,254	1,270	26,700	1,270
2023-06-26	1,292	1,307	1,263	1,270	19,400	1,270
2023-06-23	1,318	1,318	1,262	1,286	34,300	1,286
2023-06-22	1,321	1,348	1,290	1,290	106,700	1,290
2023-06-21	1,246	1,379	1,230	1,365	176,400	1,365
2023-06-20	1,235	1,265	1,222	1,253	45,400	1,253
2023-06-19	1,238	1,263	1,221	1,228	50,800	1,228
2023-06-16	1,153	1,240	1,150	1,231	84,200	1,231
2023-06-15	1,190	1,190	1,165	1,170	36,000	1,170
2023-06-14	1,225	1,233	1,183	1,184	63,400	1,184
2023-06-13	1,239	1,254	1,217	1,222	45,800	1,222
2023-06-12	1,239	1,269	1,200	1,232	34,400	1,232
2023-06-09	1,255	1,255	1,210	1,218	53,200	1,218
2023-06-08	1,290	1,303	1,234	1,240	44,500	1,240
2023-06-07	1,306	1,313	1,260	1,288	61,500	1,288
2023-06-06	1,322	1,360	1,280	1,285	131,700	1,285
2023-06-05	1,349	1,358	1,315	1,333	134,700	1,333
2023-06-02	1,174	1,372	1,174	1,310	477,800	1,310
2023-06-01	1,251	1,266	1,162	1,174	311,400	1,174
2023-05-31	1,296	1,463	1,266	1,281	1,386,700	1,281
2023-05-30	1,078	1,376	1,078	1,224	1,107,100	1,224
2023-05-29	1,112	1,114	1,052	1,078	122,500	1,078
2023-05-26	1,148	1,156	1,098	1,103	169,700	1,103
2023-05-25	1,210	1,215	1,148	1,157	127,800	1,157
2023-05-24	1,251	1,257	1,167	1,174	197,500	1,174
2023-05-23	1,349	1,349	1,249	1,252	179,800	1,252
2023-05-22	1,387	1,387	1,316	1,329	98,300	1,329
2023-05-19	1,388	1,389	1,327	1,342	144,000	1,342
2023-05-18	1,492	1,502	1,381	1,394	208,700	1,394
2023-05-17	1,566	1,573	1,495	1,506	95,500	1,506
2023-05-16	1,560	1,598	1,503	1,575	77,600	1,575
2023-05-15	1,541	1,727	1,533	1,568	296,300	1,568
2023-05-12	1,673	1,673	1,635	1,661	59,200	1,661
2023-05-11	1,680	1,704	1,661	1,662	35,400	1,662
2023-05-10	1,719	1,720	1,680	1,682	30,200	1,682
2023-05-09	1,744	1,754	1,700	1,704	37,600	1,704
2023-05-08	1,718	1,754	1,718	1,733	26,100	1,733
2023-05-02	1,698	1,728	1,681	1,726	28,700	1,726
2023-05-01	1,721	1,750	1,707	1,709	24,300	1,709
2023-04-28	1,742	1,742	1,712	1,717	39,500	1,717
2023-04-27	1,661	1,736	1,655	1,702	43,400	1,702
2023-04-26	1,655	1,682	1,597	1,677	66,300	1,677
2023-04-25	1,661	1,689	1,656	1,672	37,000	1,672
2023-04-24	1,684	1,709	1,655	1,661	39,100	1,661
2023-04-21	1,734	1,734	1,682	1,682	71,200	1,682
2023-04-20	1,787	1,787	1,723	1,735	42,800	1,735
2023-04-19	1,763	1,805	1,743	1,771	40,200	1,771
2023-04-18	1,791	1,791	1,730	1,759	68,500	1,759
2023-04-17	1,791	1,830	1,745	1,777	52,200	1,777
2023-04-14	1,766	1,780	1,740	1,767	54,000	1,767
2023-04-13	1,849	1,861	1,744	1,759	125,100	1,759
2023-04-12	1,893	1,965	1,860	1,860	165,500	1,860
2023-04-11	1,740	1,935	1,740	1,914	324,000	1,914
2023-04-10	1,672	1,762	1,665	1,748	64,900	1,748
2023-04-07	1,701	1,725	1,654	1,659	60,800	1,659
2023-04-06	1,714	1,720	1,678	1,700	34,800	1,700
2023-04-05	1,737	1,764	1,699	1,722	61,100	1,722
2023-04-04	1,786	1,805	1,723	1,744	120,000	1,744
2023-04-03	1,691	1,824	1,682	1,812	205,300	1,812
2023-03-31	1,625	1,693	1,610	1,675	50,100	1,675
2023-03-30	1,643	1,664	1,602	1,625	32,500	1,625
2023-03-29	1,663	1,692	1,638	1,638	44,000	1,638
2023-03-28	1,690	1,750	1,664	1,667	69,900	1,667
2023-03-27	1,720	1,733	1,678	1,691	49,700	1,691
2023-03-24	1,660	1,730	1,629	1,717	63,100	1,717
2023-03-23	1,577	1,665	1,564	1,665	45,700	1,665
2023-03-22	1,557	1,658	1,557	1,610	78,400	1,610
2023-03-20	1,635	1,650	1,535	1,538	85,700	1,538
2023-03-17	1,626	1,654	1,570	1,631	87,100	1,631
2023-03-16	1,584	1,646	1,570	1,603	99,700	1,603
2023-03-15	1,760	1,774	1,635	1,645	202,300	1,645
2023-03-14	1,808	1,837	1,740	1,755	142,100	1,755
2023-03-13	1,780	1,847	1,763	1,826	228,700	1,826
2023-03-10	1,650	1,824	1,645	1,802	299,600	1,802
2023-03-09	1,655	1,678	1,617	1,662	79,600	1,662
2023-03-08	1,600	1,681	1,573	1,676	113,200	1,676
2023-03-07	1,632	1,651	1,610	1,624	47,100	1,624
2023-03-06	1,614	1,643	1,597	1,643	60,200	1,643
2023-03-03	1,631	1,648	1,603	1,603	78,200	1,603
2023-03-02	1,588	1,621	1,564	1,607	52,000	1,607
2023-03-01	1,540	1,569	1,506	1,566	41,100	1,566
2023-02-28	1,519	1,572	1,501	1,540	51,700	1,540
2023-02-27	1,526	1,565	1,495	1,504	55,100	1,504
2023-02-24	1,484	1,542	1,484	1,523	67,400	1,523
2023-02-22	1,475	1,500	1,455	1,475	44,500	1,475
2023-02-21	1,500	1,524	1,481	1,484	33,800	1,484
2023-02-20	1,500	1,530	1,462	1,523	52,000	1,523
2023-02-17	1,555	1,570	1,501	1,503	89,000	1,503
2023-02-16	1,570	1,583	1,524	1,556	59,800	1,556
2023-02-15	1,603	1,662	1,560	1,574	83,700	1,574
2023-02-14	1,608	1,680	1,549	1,631	171,000	1,631
2023-02-13	1,623	1,719	1,551	1,568	136,200	1,568
2023-02-10	1,671	1,674	1,599	1,599	54,500	1,599
2023-02-09	1,648	1,692	1,628	1,671	46,900	1,671
2023-02-08	1,650	1,660	1,603	1,648	39,300	1,648
2023-02-07	1,602	1,683	1,587	1,655	62,700	1,655
2023-02-06	1,625	1,635	1,597	1,600	39,900	1,600
2023-02-03	1,719	1,719	1,619	1,632	65,200	1,632
2023-02-02	1,677	1,730	1,661	1,690	82,100	1,690
2023-02-01	1,631	1,700	1,630	1,661	75,300	1,661
2023-01-31	1,598	1,627	1,581	1,627	39,000	1,627
2023-01-30	1,596	1,609	1,570	1,597	31,400	1,597
2023-01-27	1,655	1,655	1,594	1,594	42,200	1,594
2023-01-26	1,643	1,669	1,623	1,635	47,500	1,635
2023-01-25	1,580	1,670	1,575	1,657	111,000	1,657
2023-01-24	1,645	1,645	1,567	1,580	102,100	1,580
2023-01-23	1,597	1,649	1,584	1,640	72,600	1,640
2023-01-20	1,598	1,598	1,522	1,582	112,100	1,582
2023-01-19	1,576	1,641	1,540	1,600	89,200	1,600
2023-01-18	1,551	1,598	1,520	1,584	59,200	1,584
2023-01-17	1,552	1,576	1,511	1,560	87,400	1,560
2023-01-16	1,565	1,580	1,536	1,552	34,100	1,552
2023-01-13	1,605	1,605	1,557	1,581	48,100	1,581
2023-01-12	1,647	1,660	1,581	1,605	48,300	1,605
2023-01-11	1,620	1,680	1,604	1,651	45,500	1,651
2023-01-10	1,600	1,636	1,580	1,601	41,500	1,601
2023-01-06	1,657	1,675	1,582	1,600	87,800	1,600
2023-01-05	1,811	1,812	1,673	1,673	120,600	1,673
2023-01-04	1,840	1,894	1,801	1,812	49,000	1,812

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