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
2021-12-301,4611,4851,4311,4406,9001,440
2021-12-291,4151,4751,4151,4319,3001,431
2021-12-281,4161,4161,3791,39620,9001,396
2021-12-271,4411,4411,4061,4246,6001,424
2021-12-241,4751,4751,4241,4248,7001,424
2021-12-231,4981,5131,4501,4756,0001,475
2021-12-221,4541,4981,4231,4987,6001,498
2021-12-211,4501,4801,4301,4547,0001,454
2021-12-201,4011,4601,4001,43916,8001,439
2021-12-171,3951,3961,3781,3838,1001,383
2021-12-161,4061,4251,4061,4104,2001,410
2021-12-151,3961,4121,3881,3973,6001,397
2021-12-141,4011,4501,3901,4178,9001,417
2021-12-131,4371,4381,4101,4145,8001,414
2021-12-101,4971,4971,4301,4359,9001,435
2021-12-091,4651,6901,4261,50071,1001,500
2021-12-081,4501,4681,4301,4687,3001,468
2021-12-071,4341,4591,4261,4263,5001,426
2021-12-061,4211,4351,4111,4162,3001,416
2021-12-031,4061,4421,3771,4368,1001,436
2021-12-021,4111,4461,4011,4066,9001,406
2021-12-011,5031,5161,4251,44912,1001,449
2021-11-301,5501,5661,5161,5164,6001,516
2021-11-291,5691,5921,5361,5369,7001,536
2021-11-261,7001,7001,6091,60913,3001,609
2021-11-251,7311,7311,6991,7006,9001,700
2021-11-241,7431,7511,7171,7213,1001,721
2021-11-221,7821,7831,7331,7439,6001,743
2021-11-191,8091,8101,7661,78110,1001,781
2021-11-181,9451,9451,7511,82642,1001,826
2021-11-171,9432,0361,9101,95434,3001,954
2021-11-161,8991,9201,8501,90837,1001,908
2021-11-151,8801,8901,7751,78127,8001,781
2021-11-121,9292,0201,8531,89036,2001,890
2021-11-111,9431,9601,9021,9299,7001,929
2021-11-101,9231,9541,9151,9463,5001,946
2021-11-091,9861,9861,9201,9234,2001,923
2021-11-081,9992,0151,9401,9467,4001,946
2021-11-051,9881,9961,9601,9896,3001,989
2021-11-041,9501,9901,9341,98810,2001,988
2021-11-021,8651,9291,8501,9287,7001,928
2021-11-011,8841,8841,8501,8594,0001,859
2021-10-291,8851,8851,8501,8502,9001,850
2021-10-281,8681,9001,8521,8713,1001,871
2021-10-271,8851,8851,8551,8623,6001,862
2021-10-261,8991,9201,8841,8852,6001,885
2021-10-251,8561,9251,8411,8938,5001,893
2021-10-221,8421,8951,8301,8795,4001,879
2021-10-211,9101,9101,8371,8427,4001,842
2021-10-201,8991,9201,8801,9143,6001,914
2021-10-191,8401,8891,8271,8897,9001,889
2021-10-181,8311,8361,8251,8271,9001,827
2021-10-151,8221,8781,8161,8457,7001,845
2021-10-141,8301,8541,8291,8391,2001,839
2021-10-131,8601,8601,8201,8449,1001,844
2021-10-121,9101,9101,8521,8627,2001,862
2021-10-111,8931,9301,8621,9303,2001,930
2021-10-081,8881,9301,8861,8933,3001,893
2021-10-071,8381,9111,8381,8904,1001,890
2021-10-061,8901,9121,8331,8368,9001,836
2021-10-051,9221,9221,8481,89711,0001,897
2021-10-042,0582,0581,9151,93411,0001,934
2021-10-012,0672,0672,0212,0305,9002,030
2021-09-302,0542,0732,0272,0688,1002,068
2021-09-292,0212,1402,0112,06111,1002,061
2021-09-282,1502,1502,0832,0858,3002,085
2021-09-272,1662,2032,1412,1438,5002,143
2021-09-242,1302,1652,1302,1357,5002,135
2021-09-222,1402,1502,0872,10012,1002,100
2021-09-212,1032,1612,0862,1509,8002,150
2021-09-172,1702,2802,1522,25312,9002,253
2021-09-162,3302,3302,1482,17330,7002,173
2021-09-152,3402,3532,2902,3109,7002,310
2021-09-142,3632,3972,3302,35011,6002,350
2021-09-132,4032,4032,3292,36018,1002,360
2021-09-102,3272,4332,3012,43022,0002,430
2021-09-092,2812,3502,2722,27721,5002,277
2021-09-082,3032,3262,2302,28129,5002,281
2021-09-072,3402,3692,2902,32617,9002,326
2021-09-062,3502,3952,3132,34116,8002,341
2021-09-032,3902,4702,3352,33531,6002,335
2021-09-022,5002,5082,3632,40048,1002,400
2021-09-012,5622,6452,3922,50371,1002,503
2021-08-312,4602,5802,4022,559102,2002,559
2021-08-302,3012,3742,2512,37045,8002,370
2021-08-272,3002,3002,1822,23062,6002,230
2021-08-262,2002,3962,1482,35061,1002,350
2021-08-252,2212,2302,1512,15537,3002,155
2021-08-242,2012,2532,1022,22040,9002,220
2021-08-232,0602,1502,0602,10120,1002,101
2021-08-202,0852,1462,0552,05522,7002,055
2021-08-192,1352,1882,0622,08648,4002,086
2021-08-182,1132,2081,9952,18568,9002,185
2021-08-172,1702,2542,0132,01378,6002,013
2021-08-162,1692,2282,0412,07095,3002,070
2021-08-132,7032,7802,2612,269519,9002,269
2021-08-122,1792,6902,0942,69094,9002,690
2021-08-112,1502,2202,0702,19033,3002,190
2021-08-102,0272,1741,9912,14930,9002,149
2021-08-062,1002,1151,9632,02644,9002,026
2021-08-052,2522,2562,0462,08561,9002,085
2021-08-042,3792,4482,2582,28129,4002,281
2021-08-032,3062,4622,2852,42955,0002,429
2021-08-022,4692,4692,3322,35662,1002,356
2021-07-302,7002,7302,5082,51780,8002,517
2021-07-292,7102,8452,6032,763156,9002,763
2021-07-283,0553,0902,6592,705488,3002,705
2021-07-272,5803,0552,5633,055731,1003,055
2021-07-262,6922,7852,4912,55284,9002,552
2021-07-212,9052,9152,6132,670101,2002,670
2021-07-203,0503,0602,8102,830126,1002,830
2021-07-193,4503,4903,0453,120161,2003,120
2021-07-163,6603,7303,4203,510147,3003,510
2021-07-153,8353,9753,6503,705370,3003,705
2021-07-143,6003,8203,6003,730348,3003,730
2021-07-133,8353,8503,5853,585426,7003,585
2021-07-123,9304,1303,7753,865832,9003,865
2021-07-094,4454,5903,7603,9002,533,4003,900
2021-07-083,8004,1953,7654,195605,4004,195
2021-07-073,3504,0353,1253,4951,042,1003,495
2021-07-06------

分割・併合履歴 : なし