7376 BCC(株) 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	1,774	1,778	1,750	1,778	900	1,778
2023-12-28	1,763	1,768	1,760	1,768	400	1,768
2023-12-27	1,700	1,705	1,700	1,700	1,000	1,700
2023-12-26	1,738	1,769	1,650	1,650	21,400	1,650
2023-12-25	1,738	1,738	1,738	1,738	300	1,738
2023-12-22	1,723	1,744	1,672	1,738	12,700	1,738
2023-12-21	1,630	1,720	1,621	1,720	21,200	1,720
2023-12-20	1,579	1,650	1,579	1,630	1,200	1,630
2023-12-19	1,647	1,647	1,572	1,591	7,600	1,591
2023-12-18	1,651	1,681	1,641	1,681	4,400	1,681
2023-12-15	1,726	1,726	1,657	1,681	700	1,681
2023-12-14	1,705	1,706	1,682	1,686	3,600	1,686
2023-12-13	1,733	1,733	1,701	1,730	1,300	1,730
2023-12-12	1,768	1,777	1,711	1,761	1,900	1,761
2023-12-11	1,770	1,778	1,770	1,777	600	1,777
2023-12-08	1,810	1,811	1,810	1,810	500	1,810
2023-12-07	1,783	1,820	1,783	1,820	2,300	1,820
2023-12-06	-	-	-	1,850	-	1,850
2023-12-05	1,810	1,850	1,810	1,850	2,100	1,850
2023-12-04	-	-	-	1,810	-	1,810
2023-12-01	1,810	1,810	1,810	1,810	100	1,810
2023-11-30	1,800	1,809	1,785	1,809	800	1,809
2023-11-29	1,700	1,790	1,700	1,784	3,100	1,784
2023-11-28	1,718	1,729	1,700	1,701	1,200	1,701
2023-11-27	1,750	1,750	1,703	1,717	700	1,717
2023-11-24	-	-	-	1,800	-	1,800
2023-11-22	1,831	1,831	1,705	1,800	7,200	1,800
2023-11-21	1,776	1,821	1,776	1,821	800	1,821
2023-11-20	1,932	1,956	1,752	1,813	7,100	1,813
2023-11-17	1,934	1,972	1,934	1,972	200	1,972
2023-11-16	1,974	1,974	1,974	1,974	100	1,974
2023-11-15	1,931	1,970	1,920	1,970	1,100	1,970
2023-11-14	1,945	1,954	1,945	1,954	300	1,954
2023-11-13	2,000	2,000	1,945	1,945	600	1,945
2023-11-10	-	-	-	2,015	-	2,015
2023-11-09	1,980	2,015	1,980	2,015	300	2,015
2023-11-08	1,965	1,980	1,936	1,979	1,000	1,979
2023-11-07	1,979	1,979	1,936	1,965	500	1,965
2023-11-06	1,934	1,975	1,934	1,975	400	1,975
2023-11-02	1,975	1,975	1,950	1,965	600	1,965
2023-11-01	1,952	1,980	1,952	1,961	300	1,961
2023-10-31	1,971	1,980	1,955	1,980	1,200	1,980
2023-10-30	2,020	2,020	1,974	1,991	500	1,991
2023-10-27	-	-	-	2,059	-	2,059
2023-10-26	-	-	-	2,059	-	2,059
2023-10-25	-	-	-	2,059	-	2,059
2023-10-24	2,060	2,060	2,056	2,059	600	2,059
2023-10-23	-	-	-	2,010	-	2,010
2023-10-20	1,970	2,010	1,970	2,010	600	2,010
2023-10-19	-	-	-	2,020	-	2,020
2023-10-18	1,997	2,040	1,969	2,020	2,700	2,020
2023-10-17	1,990	1,990	1,940	1,940	400	1,940
2023-10-16	1,950	1,950	1,950	1,950	100	1,950
2023-10-13	1,989	1,989	1,970	1,970	400	1,970
2023-10-12	1,977	2,017	1,977	2,017	200	2,017
2023-10-11	2,022	2,022	1,966	2,010	600	2,010
2023-10-10	-	-	-	2,023	-	2,023
2023-10-06	1,968	2,023	1,968	2,023	800	2,023
2023-10-05	-	-	-	2,018	-	2,018
2023-10-04	1,978	2,018	1,978	2,018	500	2,018
2023-10-03	1,983	2,078	1,960	2,078	1,000	2,078
2023-10-02	-	-	-	2,033	-	2,033
2023-09-29	1,993	2,033	1,993	2,033	500	2,033
2023-09-28	-	-	-	2,043	-	2,043
2023-09-27	-	-	-	2,043	-	2,043
2023-09-26	2,039	2,043	2,039	2,043	600	2,043
2023-09-25	1,977	2,015	1,970	2,015	1,200	2,015
2023-09-22	2,022	2,022	2,022	2,022	100	2,022
2023-09-21	1,983	2,022	1,983	2,022	600	2,022
2023-09-20	2,025	2,025	2,025	2,025	100	2,025
2023-09-19	2,015	2,028	1,985	2,024	1,300	2,024
2023-09-15	-	-	-	2,041	-	2,041
2023-09-14	-	-	-	2,041	-	2,041
2023-09-13	2,080	2,099	2,040	2,041	2,100	2,041
2023-09-12	2,063	2,082	2,063	2,082	400	2,082
2023-09-11	2,105	2,117	2,055	2,113	700	2,113
2023-09-08	2,148	2,148	2,051	2,100	2,400	2,100
2023-09-07	2,161	2,198	2,161	2,198	300	2,198
2023-09-06	2,200	2,200	2,200	2,200	100	2,200
2023-09-05	2,184	2,190	2,182	2,182	1,200	2,182
2023-09-04	2,141	2,214	2,103	2,214	1,300	2,214
2023-09-01	2,102	2,144	2,062	2,144	2,700	2,144
2023-08-31	2,262	2,262	2,127	2,127	2,100	2,127
2023-08-30	2,346	2,346	2,212	2,212	500	2,212
2023-08-29	2,352	2,395	2,291	2,296	3,100	2,296
2023-08-28	2,201	2,400	2,201	2,302	7,800	2,302
2023-08-25	2,019	2,400	2,000	2,201	12,900	2,201
2023-08-24	2,018	2,018	2,018	2,018	200	2,018
2023-08-23	2,011	2,050	2,000	2,032	2,300	2,032
2023-08-22	2,124	2,124	2,038	2,038	600	2,038
2023-08-21	2,150	2,150	2,079	2,079	500	2,079
2023-08-18	2,000	2,000	2,000	2,000	400	2,000
2023-08-17	2,139	2,139	2,040	2,040	1,500	2,040
2023-08-16	-	-	-	2,140	-	2,140
2023-08-15	2,118	2,165	2,118	2,140	500	2,140
2023-08-14	2,115	2,165	2,066	2,068	900	2,068
2023-08-10	2,107	2,130	2,080	2,115	7,100	2,115
2023-08-09	2,075	2,106	2,073	2,105	2,000	2,105
2023-08-08	2,125	2,125	2,077	2,080	5,400	2,080
2023-08-07	2,195	2,195	2,130	2,135	1,200	2,135
2023-08-04	2,100	2,169	2,070	2,169	2,900	2,169
2023-08-03	2,100	2,148	2,100	2,100	1,500	2,100
2023-08-02	2,100	2,104	2,100	2,104	200	2,104
2023-08-01	2,100	2,137	2,100	2,100	1,300	2,100
2023-07-31	2,100	2,123	2,100	2,100	2,400	2,100
2023-07-28	2,100	2,130	2,100	2,130	500	2,130
2023-07-27	2,136	2,136	2,065	2,104	900	2,104
2023-07-26	2,118	2,118	2,118	2,118	100	2,118
2023-07-25	2,135	2,135	2,050	2,073	800	2,073
2023-07-24	2,140	2,140	2,140	2,140	100	2,140
2023-07-21	2,090	2,090	2,082	2,090	400	2,090
2023-07-20	2,094	2,094	2,052	2,090	1,200	2,090
2023-07-19	2,109	2,171	2,044	2,044	2,500	2,044
2023-07-18	2,049	2,059	2,030	2,059	900	2,059
2023-07-14	2,047	2,067	2,017	2,045	2,900	2,045
2023-07-13	1,989	2,041	1,947	2,035	3,500	2,035
2023-07-12	2,050	2,067	2,019	2,019	2,400	2,019
2023-07-11	2,130	2,130	2,053	2,053	300	2,053
2023-07-10	2,174	2,174	2,095	2,115	2,700	2,115
2023-07-07	2,100	2,250	2,081	2,174	6,900	2,174
2023-07-06	2,140	2,208	2,127	2,200	1,800	2,200
2023-07-05	2,175	2,200	2,154	2,165	3,500	2,165
2023-07-04	2,225	2,225	2,150	2,224	10,200	2,224
2023-07-03	2,252	2,273	2,051	2,225	5,800	2,225
2023-06-30	2,200	2,299	2,200	2,252	2,400	2,252
2023-06-29	2,335	2,336	2,182	2,200	6,500	2,200
2023-06-28	2,300	2,460	2,221	2,285	5,400	2,285
2023-06-27	2,290	2,349	2,235	2,235	6,300	2,235
2023-06-26	2,461	2,480	2,324	2,332	4,900	2,332
2023-06-23	2,543	2,555	2,436	2,461	7,100	2,461
2023-06-22	2,570	2,598	2,531	2,588	9,100	2,588
2023-06-21	2,474	2,649	2,445	2,620	33,400	2,620
2023-06-20	2,430	2,471	2,396	2,450	5,400	2,450
2023-06-19	2,429	2,470	2,363	2,401	7,100	2,401
2023-06-16	2,456	2,456	2,419	2,445	1,900	2,445
2023-06-15	2,465	2,470	2,413	2,413	2,400	2,413
2023-06-14	2,490	2,490	2,462	2,490	1,500	2,490
2023-06-13	2,465	2,500	2,441	2,490	4,800	2,490
2023-06-12	2,464	2,506	2,463	2,476	5,400	2,476
2023-06-09	2,490	2,520	2,457	2,495	7,300	2,495
2023-06-08	2,488	2,511	2,488	2,500	4,700	2,500
2023-06-07	2,480	2,519	2,453	2,489	3,800	2,489
2023-06-06	2,489	2,520	2,465	2,481	7,900	2,481
2023-06-05	2,415	2,500	2,320	2,495	8,600	2,495
2023-06-02	2,500	2,500	2,450	2,465	7,700	2,465
2023-06-01	2,506	2,545	2,499	2,499	6,900	2,499
2023-05-31	2,455	2,590	2,440	2,528	12,900	2,528
2023-05-30	2,506	2,506	2,456	2,458	3,200	2,458
2023-05-29	2,530	2,569	2,493	2,519	10,300	2,519
2023-05-26	2,517	2,551	2,485	2,545	7,300	2,545
2023-05-25	2,444	2,589	2,444	2,491	17,500	2,491
2023-05-24	2,350	2,550	2,349	2,456	10,400	2,456
2023-05-23	2,500	2,503	2,320	2,380	15,400	2,380
2023-05-22	2,320	2,490	2,320	2,490	15,400	2,490
2023-05-19	2,279	2,330	2,269	2,315	3,200	2,315
2023-05-18	2,211	2,300	2,167	2,263	7,800	2,263
2023-05-17	2,120	2,215	2,116	2,211	2,600	2,211
2023-05-16	2,215	2,215	2,120	2,170	8,500	2,170
2023-05-15	2,085	2,250	2,081	2,165	10,100	2,165
2023-05-12	1,999	2,074	1,999	2,037	7,200	2,037
2023-05-11	1,960	1,988	1,940	1,988	2,800	1,988
2023-05-10	1,940	1,959	1,940	1,959	500	1,959
2023-05-09	1,919	1,926	1,919	1,926	300	1,926
2023-05-08	1,940	1,940	1,917	1,919	1,100	1,919
2023-05-02	1,905	1,945	1,905	1,940	1,100	1,940
2023-05-01	1,964	1,984	1,945	1,945	600	1,945
2023-04-28	1,979	1,979	1,959	1,964	1,100	1,964
2023-04-27	1,960	1,983	1,956	1,983	1,200	1,983
2023-04-26	1,992	1,992	1,920	1,980	1,800	1,980
2023-04-25	1,967	1,989	1,967	1,985	700	1,985
2023-04-24	2,007	2,007	1,968	1,988	1,500	1,988
2023-04-21	1,970	1,980	1,970	1,980	900	1,980
2023-04-20	1,989	1,990	1,976	1,981	1,300	1,981
2023-04-19	1,976	1,985	1,975	1,985	1,300	1,985
2023-04-18	1,971	1,992	1,971	1,992	600	1,992
2023-04-17	1,976	1,998	1,969	1,983	1,800	1,983
2023-04-14	1,970	1,999	1,970	1,995	4,700	1,995
2023-04-13	1,996	2,016	1,994	1,997	2,600	1,997
2023-04-12	1,995	2,001	1,949	1,996	6,400	1,996
2023-04-11	2,011	2,020	2,000	2,000	2,800	2,000
2023-04-10	1,975	2,050	1,975	2,010	81,500	2,010
2023-04-07	2,055	2,055	1,981	1,983	9,500	1,983
2023-04-06	1,931	2,018	1,885	2,005	13,100	2,005
2023-04-05	1,955	2,009	1,940	1,940	6,500	1,940
2023-04-04	1,975	1,993	1,954	1,954	2,700	1,954
2023-04-03	1,900	1,950	1,900	1,945	7,400	1,945
2023-03-31	1,868	1,930	1,868	1,890	11,100	1,890
2023-03-30	1,840	1,868	1,830	1,840	4,200	1,840
2023-03-29	1,817	1,830	1,817	1,820	1,100	1,820
2023-03-28	1,837	1,837	1,808	1,817	3,100	1,817
2023-03-27	1,795	1,831	1,795	1,808	10,500	1,808
2023-03-24	1,845	1,845	1,741	1,806	7,000	1,806
2023-03-23	1,653	1,810	1,653	1,805	11,500	1,805
2023-03-22	1,602	1,613	1,602	1,613	600	1,613
2023-03-20	1,600	1,602	1,600	1,602	500	1,602
2023-03-17	1,599	1,599	1,599	1,599	100	1,599
2023-03-16	1,563	1,563	1,563	1,563	500	1,563
2023-03-15	-	-	-	1,563	-	1,563
2023-03-14	1,563	1,568	1,563	1,563	700	1,563
2023-03-13	1,560	1,563	1,560	1,563	600	1,563
2023-03-10	1,550	1,560	1,550	1,560	500	1,560
2023-03-09	1,550	1,550	1,550	1,550	500	1,550
2023-03-08	1,550	1,550	1,550	1,550	100	1,550
2023-03-07	-	-	-	1,546	-	1,546
2023-03-06	-	-	-	1,546	-	1,546
2023-03-03	1,546	1,546	1,546	1,546	100	1,546
2023-03-02	1,529	1,607	1,529	1,546	3,800	1,546
2023-03-01	1,500	1,532	1,500	1,520	3,000	1,520
2023-02-28	-	-	-	1,481	-	1,481
2023-02-27	1,490	1,490	1,481	1,481	400	1,481
2023-02-24	1,491	1,491	1,490	1,490	300	1,490
2023-02-22	1,510	1,510	1,490	1,490	1,100	1,490
2023-02-21	1,515	1,515	1,486	1,486	500	1,486
2023-02-20	1,485	1,485	1,485	1,485	500	1,485
2023-02-17	-	-	-	1,480	-	1,480
2023-02-16	1,480	1,480	1,480	1,480	200	1,480
2023-02-15	1,500	1,500	1,471	1,471	1,600	1,471
2023-02-14	1,490	1,515	1,490	1,515	1,100	1,515
2023-02-13	-	-	-	1,471	-	1,471
2023-02-10	1,480	1,480	1,471	1,471	400	1,471
2023-02-09	1,471	1,471	1,471	1,471	100	1,471
2023-02-08	1,487	1,487	1,471	1,471	1,300	1,471
2023-02-07	1,490	1,495	1,487	1,487	300	1,487
2023-02-06	1,532	1,532	1,490	1,490	2,000	1,490
2023-02-03	1,522	1,522	1,520	1,520	600	1,520
2023-02-02	-	-	-	1,535	-	1,535
2023-02-01	1,527	1,535	1,527	1,535	300	1,535
2023-01-31	-	-	-	1,530	-	1,530
2023-01-30	-	-	-	1,530	-	1,530
2023-01-27	1,530	1,530	1,530	1,530	100	1,530
2023-01-26	1,559	1,559	1,559	1,559	100	1,559
2023-01-25	1,543	1,543	1,543	1,543	100	1,543
2023-01-24	1,561	1,561	1,521	1,521	300	1,521
2023-01-23	1,508	1,521	1,508	1,521	400	1,521
2023-01-20	-	-	-	1,500	-	1,500
2023-01-19	-	-	-	1,500	-	1,500
2023-01-18	1,470	1,500	1,470	1,500	200	1,500
2023-01-17	-	-	-	1,475	-	1,475
2023-01-16	1,475	1,475	1,475	1,475	200	1,475
2023-01-13	1,480	1,480	1,450	1,475	2,200	1,475
2023-01-12	1,480	1,480	1,480	1,480	500	1,480
2023-01-11	1,495	1,512	1,480	1,480	4,900	1,480
2023-01-10	1,491	1,500	1,491	1,491	500	1,491
2023-01-06	1,495	1,499	1,495	1,499	1,200	1,499
2023-01-05	1,495	1,549	1,495	1,495	1,700	1,495
2023-01-04	1,513	1,515	1,485	1,495	4,700	1,495

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