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