7067 ブランディングテクノロジー(株) 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	2,090	2,112	2,040	2,085	14,900	2,085
2019-12-27	2,050	2,117	2,050	2,090	22,500	2,090
2019-12-26	2,015	2,060	2,015	2,025	32,800	2,025
2019-12-25	2,030	2,031	2,010	2,027	20,300	2,027
2019-12-24	2,041	2,061	2,008	2,027	18,500	2,027
2019-12-23	2,181	2,181	2,040	2,065	29,900	2,065
2019-12-20	2,023	2,100	2,012	2,031	16,200	2,031
2019-12-19	1,997	2,019	1,994	2,019	7,400	2,019
2019-12-18	2,029	2,070	1,985	1,997	24,000	1,997
2019-12-17	2,066	2,093	1,979	2,000	15,200	2,000
2019-12-16	2,098	2,119	2,061	2,066	6,600	2,066
2019-12-13	2,191	2,191	2,117	2,117	4,400	2,117
2019-12-12	2,200	2,200	2,115	2,150	5,100	2,150
2019-12-11	2,236	2,260	2,110	2,132	12,800	2,132
2019-12-10	2,272	2,291	2,250	2,250	3,200	2,250
2019-12-09	2,358	2,358	2,278	2,278	7,700	2,278
2019-12-06	2,255	2,313	2,252	2,304	5,500	2,304
2019-12-05	2,280	2,296	2,254	2,254	9,800	2,254
2019-12-04	2,292	2,323	2,269	2,272	5,900	2,272
2019-12-03	2,240	2,350	2,201	2,331	22,100	2,331
2019-12-02	2,390	2,390	2,272	2,280	27,200	2,280
2019-11-29	2,239	2,339	2,215	2,300	49,100	2,300
2019-11-28	2,168	2,238	2,164	2,221	6,800	2,221
2019-11-27	2,196	2,246	2,164	2,165	7,600	2,165
2019-11-26	2,270	2,274	2,180	2,187	14,800	2,187
2019-11-25	2,100	2,230	2,089	2,230	15,300	2,230
2019-11-22	2,059	2,101	2,050	2,065	6,300	2,065
2019-11-21	2,100	2,100	2,030	2,050	7,000	2,050
2019-11-20	2,113	2,122	2,071	2,071	9,600	2,071
2019-11-19	2,105	2,149	2,091	2,095	7,500	2,095
2019-11-18	2,152	2,155	2,082	2,123	8,700	2,123
2019-11-15	2,351	2,351	2,081	2,153	54,400	2,153
2019-11-14	2,410	2,433	2,328	2,351	14,800	2,351
2019-11-13	2,326	2,438	2,326	2,410	21,400	2,410
2019-11-12	2,355	2,398	2,311	2,376	18,200	2,376
2019-11-11	2,357	2,382	2,345	2,351	11,300	2,351
2019-11-08	2,240	2,385	2,240	2,332	19,400	2,332
2019-11-07	2,277	2,277	2,212	2,237	6,100	2,237
2019-11-06	2,285	2,285	2,202	2,203	11,500	2,203
2019-11-05	2,411	2,411	2,280	2,280	18,900	2,280
2019-11-01	2,230	2,412	2,202	2,372	40,500	2,372
2019-10-31	2,126	2,280	2,122	2,280	20,600	2,280
2019-10-30	2,178	2,280	2,121	2,125	24,700	2,125
2019-10-29	2,100	2,222	2,065	2,177	34,400	2,177
2019-10-28	2,080	2,108	2,065	2,065	3,300	2,065
2019-10-25	2,079	2,079	2,026	2,047	5,500	2,047
2019-10-24	2,119	2,120	2,067	2,090	7,000	2,090
2019-10-23	2,061	2,112	2,043	2,069	5,500	2,069
2019-10-21	2,001	2,115	2,001	2,072	7,800	2,072
2019-10-18	2,010	2,033	2,008	2,014	6,000	2,014
2019-10-17	2,051	2,066	2,006	2,008	3,800	2,008
2019-10-16	2,044	2,086	2,022	2,051	6,100	2,051
2019-10-15	2,024	2,024	1,990	2,022	8,200	2,022
2019-10-11	2,100	2,100	2,000	2,005	14,900	2,005
2019-10-10	2,200	2,200	2,101	2,101	11,100	2,101
2019-10-09	2,076	2,200	2,071	2,200	14,400	2,200
2019-10-08	2,049	2,118	2,048	2,102	8,300	2,102
2019-10-07	2,000	2,079	1,996	2,079	13,800	2,079
2019-10-04	1,994	2,024	1,976	1,996	4,900	1,996
2019-10-03	1,972	1,998	1,972	1,994	3,000	1,994
2019-10-02	2,000	2,019	1,961	2,019	6,200	2,019
2019-10-01	2,035	2,035	2,002	2,024	4,100	2,024
2019-09-30	2,004	2,050	1,987	2,035	5,800	2,035
2019-09-27	2,124	2,124	2,005	2,035	17,900	2,035
2019-09-26	2,190	2,244	2,065	2,085	52,400	2,085
2019-09-25	2,015	2,367	2,012	2,240	144,200	2,240
2019-09-24	1,969	2,020	1,944	2,001	10,800	2,001
2019-09-20	1,960	1,979	1,931	1,944	7,400	1,944
2019-09-19	1,955	1,993	1,950	1,960	9,300	1,960
2019-09-18	1,966	1,995	1,950	1,950	4,300	1,950
2019-09-17	1,986	1,986	1,956	1,965	3,600	1,965
2019-09-13	2,007	2,010	1,980	1,989	7,800	1,989
2019-09-12	2,085	2,100	1,990	2,009	13,200	2,009
2019-09-11	2,025	2,088	2,018	2,078	6,900	2,078
2019-09-10	2,153	2,153	2,004	2,020	20,700	2,020
2019-09-09	2,158	2,189	2,143	2,147	4,400	2,147
2019-09-06	2,140	2,198	2,140	2,158	13,100	2,158
2019-09-05	2,243	2,342	2,125	2,128	34,600	2,128
2019-09-04	2,463	2,495	2,231	2,243	51,300	2,243
2019-09-03	2,360	2,618	2,350	2,472	57,100	2,472
2019-09-02	2,253	2,395	2,253	2,357	35,000	2,357
2019-08-30	2,127	2,288	2,127	2,275	13,000	2,275
2019-08-29	2,181	2,207	2,095	2,127	10,300	2,127
2019-08-28	2,200	2,234	2,140	2,189	17,400	2,189
2019-08-27	2,035	2,173	2,033	2,162	13,200	2,162
2019-08-26	2,070	2,097	2,020	2,020	11,000	2,020
2019-08-23	2,085	2,150	2,079	2,122	10,400	2,122
2019-08-22	2,124	2,183	2,085	2,094	13,300	2,094
2019-08-21	2,090	2,139	2,072	2,111	13,700	2,111
2019-08-20	1,978	2,110	1,956	2,094	28,200	2,094
2019-08-19	2,010	2,010	1,920	1,956	13,000	1,956
2019-08-16	2,060	2,060	1,985	1,995	13,400	1,995
2019-08-15	2,013	2,089	1,975	2,056	17,300	2,056
2019-08-14	2,200	2,207	2,075	2,078	18,400	2,078
2019-08-13	2,348	2,376	2,172	2,172	33,400	2,172
2019-08-09	2,552	2,583	2,480	2,528	20,700	2,528
2019-08-08	2,372	2,580	2,331	2,553	25,400	2,553
2019-08-07	2,425	2,425	2,350	2,379	10,600	2,379
2019-08-06	2,341	2,432	2,326	2,432	13,000	2,432
2019-08-05	2,581	2,581	2,433	2,465	20,300	2,465
2019-08-02	2,597	2,681	2,582	2,582	13,400	2,582
2019-08-01	2,665	2,681	2,601	2,634	11,300	2,634
2019-07-31	2,703	2,720	2,655	2,715	6,900	2,715
2019-07-30	2,729	2,760	2,706	2,706	8,500	2,706
2019-07-29	2,720	2,750	2,670	2,729	6,400	2,729
2019-07-26	2,691	2,780	2,651	2,711	10,700	2,711
2019-07-25	2,797	2,800	2,671	2,686	20,400	2,686
2019-07-24	2,920	2,920	2,797	2,797	15,100	2,797
2019-07-23	2,900	2,940	2,828	2,927	32,800	2,927
2019-07-22	2,720	2,944	2,705	2,870	55,600	2,870
2019-07-19	2,607	2,750	2,607	2,732	22,900	2,732
2019-07-18	2,694	2,700	2,569	2,607	28,900	2,607
2019-07-17	2,688	2,743	2,681	2,694	15,000	2,694
2019-07-16	2,825	2,877	2,679	2,681	34,500	2,681
2019-07-12	2,980	3,015	2,810	2,845	84,200	2,845
2019-07-11	3,170	3,195	3,020	3,030	22,500	3,030
2019-07-10	3,215	3,240	3,100	3,130	45,600	3,130
2019-07-09	3,400	3,435	3,220	3,220	48,300	3,220
2019-07-08	3,275	3,400	3,220	3,375	58,900	3,375
2019-07-05	3,320	3,330	3,220	3,240	37,900	3,240
2019-07-04	3,500	3,525	3,310	3,320	69,000	3,320
2019-07-03	3,655	3,755	3,435	3,500	131,800	3,500
2019-07-02	3,310	3,605	3,310	3,585	157,600	3,585
2019-07-01	3,340	3,445	3,155	3,270	92,300	3,270
2019-06-28	3,400	3,460	3,270	3,310	116,900	3,310
2019-06-27	3,470	3,540	3,235	3,340	180,700	3,340
2019-06-26	3,555	3,850	3,555	3,670	494,000	3,670
2019-06-25	3,950	3,995	3,485	3,485	542,500	3,485
2019-06-24	4,825	4,995	4,125	4,160	851,100	4,160
2019-06-21	-	-	-	-	-	-

分割・併合履歴：なし

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