7376 BCC(株) 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	1,461	1,485	1,431	1,440	6,900	1,440
2021-12-29	1,415	1,475	1,415	1,431	9,300	1,431
2021-12-28	1,416	1,416	1,379	1,396	20,900	1,396
2021-12-27	1,441	1,441	1,406	1,424	6,600	1,424
2021-12-24	1,475	1,475	1,424	1,424	8,700	1,424
2021-12-23	1,498	1,513	1,450	1,475	6,000	1,475
2021-12-22	1,454	1,498	1,423	1,498	7,600	1,498
2021-12-21	1,450	1,480	1,430	1,454	7,000	1,454
2021-12-20	1,401	1,460	1,400	1,439	16,800	1,439
2021-12-17	1,395	1,396	1,378	1,383	8,100	1,383
2021-12-16	1,406	1,425	1,406	1,410	4,200	1,410
2021-12-15	1,396	1,412	1,388	1,397	3,600	1,397
2021-12-14	1,401	1,450	1,390	1,417	8,900	1,417
2021-12-13	1,437	1,438	1,410	1,414	5,800	1,414
2021-12-10	1,497	1,497	1,430	1,435	9,900	1,435
2021-12-09	1,465	1,690	1,426	1,500	71,100	1,500
2021-12-08	1,450	1,468	1,430	1,468	7,300	1,468
2021-12-07	1,434	1,459	1,426	1,426	3,500	1,426
2021-12-06	1,421	1,435	1,411	1,416	2,300	1,416
2021-12-03	1,406	1,442	1,377	1,436	8,100	1,436
2021-12-02	1,411	1,446	1,401	1,406	6,900	1,406
2021-12-01	1,503	1,516	1,425	1,449	12,100	1,449
2021-11-30	1,550	1,566	1,516	1,516	4,600	1,516
2021-11-29	1,569	1,592	1,536	1,536	9,700	1,536
2021-11-26	1,700	1,700	1,609	1,609	13,300	1,609
2021-11-25	1,731	1,731	1,699	1,700	6,900	1,700
2021-11-24	1,743	1,751	1,717	1,721	3,100	1,721
2021-11-22	1,782	1,783	1,733	1,743	9,600	1,743
2021-11-19	1,809	1,810	1,766	1,781	10,100	1,781
2021-11-18	1,945	1,945	1,751	1,826	42,100	1,826
2021-11-17	1,943	2,036	1,910	1,954	34,300	1,954
2021-11-16	1,899	1,920	1,850	1,908	37,100	1,908
2021-11-15	1,880	1,890	1,775	1,781	27,800	1,781
2021-11-12	1,929	2,020	1,853	1,890	36,200	1,890
2021-11-11	1,943	1,960	1,902	1,929	9,700	1,929
2021-11-10	1,923	1,954	1,915	1,946	3,500	1,946
2021-11-09	1,986	1,986	1,920	1,923	4,200	1,923
2021-11-08	1,999	2,015	1,940	1,946	7,400	1,946
2021-11-05	1,988	1,996	1,960	1,989	6,300	1,989
2021-11-04	1,950	1,990	1,934	1,988	10,200	1,988
2021-11-02	1,865	1,929	1,850	1,928	7,700	1,928
2021-11-01	1,884	1,884	1,850	1,859	4,000	1,859
2021-10-29	1,885	1,885	1,850	1,850	2,900	1,850
2021-10-28	1,868	1,900	1,852	1,871	3,100	1,871
2021-10-27	1,885	1,885	1,855	1,862	3,600	1,862
2021-10-26	1,899	1,920	1,884	1,885	2,600	1,885
2021-10-25	1,856	1,925	1,841	1,893	8,500	1,893
2021-10-22	1,842	1,895	1,830	1,879	5,400	1,879
2021-10-21	1,910	1,910	1,837	1,842	7,400	1,842
2021-10-20	1,899	1,920	1,880	1,914	3,600	1,914
2021-10-19	1,840	1,889	1,827	1,889	7,900	1,889
2021-10-18	1,831	1,836	1,825	1,827	1,900	1,827
2021-10-15	1,822	1,878	1,816	1,845	7,700	1,845
2021-10-14	1,830	1,854	1,829	1,839	1,200	1,839
2021-10-13	1,860	1,860	1,820	1,844	9,100	1,844
2021-10-12	1,910	1,910	1,852	1,862	7,200	1,862
2021-10-11	1,893	1,930	1,862	1,930	3,200	1,930
2021-10-08	1,888	1,930	1,886	1,893	3,300	1,893
2021-10-07	1,838	1,911	1,838	1,890	4,100	1,890
2021-10-06	1,890	1,912	1,833	1,836	8,900	1,836
2021-10-05	1,922	1,922	1,848	1,897	11,000	1,897
2021-10-04	2,058	2,058	1,915	1,934	11,000	1,934
2021-10-01	2,067	2,067	2,021	2,030	5,900	2,030
2021-09-30	2,054	2,073	2,027	2,068	8,100	2,068
2021-09-29	2,021	2,140	2,011	2,061	11,100	2,061
2021-09-28	2,150	2,150	2,083	2,085	8,300	2,085
2021-09-27	2,166	2,203	2,141	2,143	8,500	2,143
2021-09-24	2,130	2,165	2,130	2,135	7,500	2,135
2021-09-22	2,140	2,150	2,087	2,100	12,100	2,100
2021-09-21	2,103	2,161	2,086	2,150	9,800	2,150
2021-09-17	2,170	2,280	2,152	2,253	12,900	2,253
2021-09-16	2,330	2,330	2,148	2,173	30,700	2,173
2021-09-15	2,340	2,353	2,290	2,310	9,700	2,310
2021-09-14	2,363	2,397	2,330	2,350	11,600	2,350
2021-09-13	2,403	2,403	2,329	2,360	18,100	2,360
2021-09-10	2,327	2,433	2,301	2,430	22,000	2,430
2021-09-09	2,281	2,350	2,272	2,277	21,500	2,277
2021-09-08	2,303	2,326	2,230	2,281	29,500	2,281
2021-09-07	2,340	2,369	2,290	2,326	17,900	2,326
2021-09-06	2,350	2,395	2,313	2,341	16,800	2,341
2021-09-03	2,390	2,470	2,335	2,335	31,600	2,335
2021-09-02	2,500	2,508	2,363	2,400	48,100	2,400
2021-09-01	2,562	2,645	2,392	2,503	71,100	2,503
2021-08-31	2,460	2,580	2,402	2,559	102,200	2,559
2021-08-30	2,301	2,374	2,251	2,370	45,800	2,370
2021-08-27	2,300	2,300	2,182	2,230	62,600	2,230
2021-08-26	2,200	2,396	2,148	2,350	61,100	2,350
2021-08-25	2,221	2,230	2,151	2,155	37,300	2,155
2021-08-24	2,201	2,253	2,102	2,220	40,900	2,220
2021-08-23	2,060	2,150	2,060	2,101	20,100	2,101
2021-08-20	2,085	2,146	2,055	2,055	22,700	2,055
2021-08-19	2,135	2,188	2,062	2,086	48,400	2,086
2021-08-18	2,113	2,208	1,995	2,185	68,900	2,185
2021-08-17	2,170	2,254	2,013	2,013	78,600	2,013
2021-08-16	2,169	2,228	2,041	2,070	95,300	2,070
2021-08-13	2,703	2,780	2,261	2,269	519,900	2,269
2021-08-12	2,179	2,690	2,094	2,690	94,900	2,690
2021-08-11	2,150	2,220	2,070	2,190	33,300	2,190
2021-08-10	2,027	2,174	1,991	2,149	30,900	2,149
2021-08-06	2,100	2,115	1,963	2,026	44,900	2,026
2021-08-05	2,252	2,256	2,046	2,085	61,900	2,085
2021-08-04	2,379	2,448	2,258	2,281	29,400	2,281
2021-08-03	2,306	2,462	2,285	2,429	55,000	2,429
2021-08-02	2,469	2,469	2,332	2,356	62,100	2,356
2021-07-30	2,700	2,730	2,508	2,517	80,800	2,517
2021-07-29	2,710	2,845	2,603	2,763	156,900	2,763
2021-07-28	3,055	3,090	2,659	2,705	488,300	2,705
2021-07-27	2,580	3,055	2,563	3,055	731,100	3,055
2021-07-26	2,692	2,785	2,491	2,552	84,900	2,552
2021-07-21	2,905	2,915	2,613	2,670	101,200	2,670
2021-07-20	3,050	3,060	2,810	2,830	126,100	2,830
2021-07-19	3,450	3,490	3,045	3,120	161,200	3,120
2021-07-16	3,660	3,730	3,420	3,510	147,300	3,510
2021-07-15	3,835	3,975	3,650	3,705	370,300	3,705
2021-07-14	3,600	3,820	3,600	3,730	348,300	3,730
2021-07-13	3,835	3,850	3,585	3,585	426,700	3,585
2021-07-12	3,930	4,130	3,775	3,865	832,900	3,865
2021-07-09	4,445	4,590	3,760	3,900	2,533,400	3,900
2021-07-08	3,800	4,195	3,765	4,195	605,400	4,195
2021-07-07	3,350	4,035	3,125	3,495	1,042,100	3,495
2021-07-06	-	-	-	-	-	-

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