7685 (株)BuySell Technologies の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,817	2,979	2,798	2,965	37,000	2,965
2020-12-29	2,658	2,774	2,640	2,736	22,800	2,736
2020-12-28	5,780	5,780	5,320	5,330	11,800	2,665
2020-12-25	5,740	5,850	5,580	5,640	9,900	2,820
2020-12-24	5,500	5,740	5,460	5,670	12,100	2,835
2020-12-23	5,420	5,540	5,270	5,530	13,600	2,765
2020-12-22	5,790	5,810	5,410	5,490	18,600	2,745
2020-12-21	6,320	6,320	5,750	5,830	37,700	2,915
2020-12-18	6,580	6,640	6,320	6,480	17,400	3,240
2020-12-17	6,670	6,950	6,430	6,590	27,100	3,295
2020-12-16	6,040	6,590	6,040	6,540	30,500	3,270
2020-12-15	5,900	6,660	5,900	6,140	43,900	3,070
2020-12-14	5,600	5,950	5,380	5,940	36,200	2,970
2020-12-11	5,840	5,970	5,470	5,680	42,200	2,840
2020-12-10	5,400	5,750	5,300	5,390	54,900	2,695
2020-12-09	5,190	5,260	4,900	5,060	41,800	2,530
2020-12-08	5,110	5,360	4,925	5,090	139,800	2,545
2020-12-07	4,840	4,840	4,570	4,660	14,600	2,330
2020-12-04	4,840	4,840	4,600	4,840	11,500	2,420
2020-12-03	4,915	4,915	4,565	4,840	24,900	2,420
2020-12-02	4,845	4,885	4,750	4,815	11,900	2,407.50
2020-12-01	4,755	4,850	4,740	4,810	6,000	2,405
2020-11-30	4,530	4,755	4,530	4,755	4,000	2,377.50
2020-11-27	4,590	4,740	4,590	4,740	1,900	2,370
2020-11-26	4,520	4,725	4,520	4,660	4,300	2,330
2020-11-25	4,810	4,820	4,570	4,570	2,600	2,285
2020-11-24	4,695	4,795	4,595	4,765	8,100	2,382.50
2020-11-20	4,505	4,600	4,445	4,600	3,200	2,300
2020-11-19	4,555	4,685	4,455	4,575	2,900	2,287.50
2020-11-18	4,650	4,665	4,505	4,615	7,500	2,307.50
2020-11-17	4,755	4,755	4,505	4,655	15,800	2,327.50
2020-11-16	4,650	4,755	4,390	4,660	38,700	2,330
2020-11-13	4,280	4,535	4,280	4,440	18,400	2,220
2020-11-12	4,100	4,485	4,100	4,455	14,800	2,227.50
2020-11-11	4,115	4,190	4,075	4,100	5,200	2,050
2020-11-10	4,270	4,270	4,120	4,185	3,100	2,092.50
2020-11-09	4,085	4,280	4,050	4,270	8,700	2,135
2020-11-06	4,260	4,260	4,065	4,070	5,500	2,035
2020-11-05	4,280	4,280	4,055	4,190	7,300	2,095
2020-11-04	4,225	4,290	4,000	4,285	15,800	2,142.50
2020-11-02	4,095	4,095	3,840	3,875	6,100	1,937.50
2020-10-30	4,320	4,330	3,980	4,015	11,700	2,007.50
2020-10-29	4,100	4,335	3,970	4,335	9,200	2,167.50
2020-10-28	3,900	4,300	3,900	4,170	11,800	2,085
2020-10-27	3,745	4,060	3,690	3,960	13,900	1,980
2020-10-26	4,270	4,270	3,845	3,885	15,000	1,942.50
2020-10-23	4,100	4,275	4,040	4,270	16,500	2,135
2020-10-22	4,430	4,430	4,130	4,215	21,200	2,107.50
2020-10-21	4,580	4,605	4,435	4,470	8,800	2,235
2020-10-20	4,625	4,625	4,460	4,515	6,300	2,257.50
2020-10-19	4,420	4,630	4,405	4,630	13,500	2,315
2020-10-16	4,485	4,580	4,425	4,560	16,900	2,280
2020-10-15	4,705	4,715	4,430	4,485	22,300	2,242.50
2020-10-14	4,670	4,870	4,570	4,685	43,300	2,342.50
2020-10-13	4,830	5,100	4,780	4,880	57,300	2,440
2020-10-12	4,755	4,825	4,540	4,675	19,800	2,337.50
2020-10-09	4,795	4,965	4,615	4,780	55,000	2,390
2020-10-08	4,640	4,740	4,490	4,665	39,500	2,332.50
2020-10-07	4,245	4,750	4,225	4,640	72,700	2,320
2020-10-06	4,290	4,290	4,115	4,175	11,000	2,087.50
2020-10-05	4,095	4,395	4,095	4,250	25,000	2,125
2020-10-02	4,470	4,510	4,100	4,100	52,500	2,050
2020-09-30	4,515	4,690	4,385	4,400	43,000	2,200
2020-09-29	4,410	4,735	4,400	4,600	33,000	2,300
2020-09-28	4,460	4,920	4,325	4,475	96,900	2,237.50
2020-09-25	4,040	4,450	4,000	4,370	40,600	2,185
2020-09-24	4,210	4,395	4,095	4,110	39,300	2,055
2020-09-23	4,160	4,350	4,125	4,325	43,500	2,162.50
2020-09-18	4,430	4,580	4,300	4,300	48,100	2,150
2020-09-17	4,205	4,465	4,205	4,360	65,500	2,180
2020-09-16	4,330	4,380	4,155	4,270	66,500	2,135
2020-09-15	4,665	4,970	4,295	4,350	217,600	2,175
2020-09-14	4,105	4,665	4,080	4,500	264,700	2,250
2020-09-11	3,595	4,200	3,585	3,965	153,100	1,982.50
2020-09-10	3,750	3,855	3,495	3,525	46,500	1,762.50
2020-09-09	3,745	3,900	3,675	3,715	43,300	1,857.50
2020-09-08	3,790	3,865	3,560	3,810	75,600	1,905
2020-09-07	3,775	3,885	3,535	3,675	93,800	1,837.50
2020-09-04	3,995	4,015	3,655	3,775	233,300	1,887.50
2020-09-03	3,645	4,275	3,645	4,275	191,000	2,137.50
2020-09-02	3,600	3,645	3,305	3,575	106,300	1,787.50
2020-09-01	3,065	3,475	3,025	3,475	105,100	1,737.50
2020-08-31	2,895	3,145	2,888	2,975	126,600	1,487.50
2020-08-28	2,830	2,848	2,477	2,644	53,200	1,322
2020-08-27	2,920	2,960	2,753	2,833	24,300	1,416.50
2020-08-26	2,920	2,994	2,880	2,936	24,100	1,468
2020-08-25	2,969	2,969	2,854	2,875	18,500	1,437.50
2020-08-24	2,895	3,000	2,895	2,979	44,400	1,489.50
2020-08-21	2,700	2,927	2,660	2,895	64,100	1,447.50
2020-08-20	2,751	2,751	2,641	2,696	20,100	1,348
2020-08-19	2,700	2,779	2,515	2,779	42,500	1,389.50
2020-08-18	2,538	2,766	2,516	2,730	66,800	1,365
2020-08-17	2,335	2,541	2,316	2,539	85,200	1,269.50
2020-08-14	2,193	2,193	2,148	2,185	13,600	1,092.50
2020-08-13	2,153	2,229	2,150	2,209	23,600	1,104.50
2020-08-12	2,106	2,143	2,077	2,120	11,900	1,060
2020-08-11	1,955	2,146	1,955	2,056	29,600	1,028
2020-08-07	1,931	1,951	1,921	1,948	700	974
2020-08-06	1,946	1,997	1,909	1,931	10,700	965.50
2020-08-05	1,938	1,947	1,892	1,947	3,300	973.50
2020-08-04	1,915	1,950	1,877	1,897	21,900	948.50
2020-08-03	1,943	1,943	1,875	1,898	6,300	949
2020-07-31	1,965	2,017	1,870	1,870	13,700	935
2020-07-30	2,037	2,096	1,988	2,015	13,700	1,007.50
2020-07-29	2,038	2,084	2,038	2,055	5,100	1,027.50
2020-07-28	2,041	2,090	2,041	2,088	2,900	1,044
2020-07-27	2,017	2,070	2,017	2,068	3,100	1,034
2020-07-22	2,012	2,079	2,012	2,067	3,800	1,033.50
2020-07-21	2,001	2,045	2,001	2,038	4,600	1,019
2020-07-20	2,042	2,061	2,005	2,005	7,800	1,002.50
2020-07-17	2,098	2,098	2,023	2,039	6,800	1,019.50
2020-07-16	2,080	2,150	2,016	2,060	10,400	1,030
2020-07-15	2,121	2,200	2,071	2,116	12,800	1,058
2020-07-14	2,183	2,197	2,102	2,153	15,600	1,076.50
2020-07-13	2,148	2,194	2,139	2,183	7,100	1,091.50
2020-07-10	2,099	2,147	2,047	2,120	18,700	1,060
2020-07-09	2,029	2,099	1,987	2,099	21,800	1,049.50
2020-07-08	2,026	2,087	2,026	2,079	3,900	1,039.50
2020-07-07	2,075	2,114	2,006	2,025	7,700	1,012.50
2020-07-06	1,999	2,123	1,999	2,075	10,600	1,037.50
2020-07-03	1,959	2,092	1,950	1,967	26,500	983.50
2020-07-02	2,159	2,215	2,020	2,030	16,600	1,015
2020-07-01	2,143	2,248	2,143	2,194	9,900	1,097
2020-06-30	2,114	2,224	2,092	2,161	13,600	1,080.50
2020-06-29	2,100	2,189	2,100	2,111	9,100	1,055.50
2020-06-26	2,268	2,271	2,157	2,211	26,200	1,105.50
2020-06-25	2,300	2,324	2,230	2,318	8,400	1,159
2020-06-24	2,380	2,380	2,306	2,333	7,000	1,166.50
2020-06-23	2,400	2,440	2,336	2,338	17,900	1,169
2020-06-22	2,480	2,480	2,328	2,368	16,800	1,184
2020-06-19	2,485	2,550	2,463	2,508	14,100	1,254
2020-06-18	2,580	2,662	2,405	2,484	56,600	1,242
2020-06-17	2,361	2,486	2,361	2,486	14,500	1,243
2020-06-16	2,326	2,449	2,326	2,361	14,200	1,180.50
2020-06-15	2,529	2,529	2,274	2,276	12,000	1,138
2020-06-12	2,204	2,443	2,105	2,443	61,500	1,221.50
2020-06-11	2,510	2,615	2,472	2,484	28,900	1,242
2020-06-10	2,611	2,615	2,502	2,581	17,300	1,290.50
2020-06-09	2,690	2,720	2,601	2,625	14,300	1,312.50
2020-06-08	2,700	2,720	2,664	2,720	19,300	1,360
2020-06-05	2,655	2,669	2,490	2,668	34,900	1,334
2020-06-04	2,600	2,749	2,572	2,662	63,300	1,331
2020-06-03	2,621	2,688	2,509	2,540	68,100	1,270
2020-06-02	2,350	2,570	2,350	2,540	71,000	1,270
2020-06-01	2,127	2,300	2,120	2,280	53,200	1,140
2020-05-29	2,037	2,148	2,000	2,116	22,200	1,058
2020-05-28	2,192	2,212	2,067	2,071	28,900	1,035.50
2020-05-27	2,162	2,249	2,141	2,192	40,300	1,096
2020-05-26	2,100	2,338	2,014	2,162	134,000	1,081
2020-05-25	1,833	1,987	1,833	1,974	91,300	987
2020-05-22	1,747	1,788	1,740	1,764	34,500	882
2020-05-21	1,740	1,781	1,732	1,747	30,100	873.50
2020-05-20	1,721	1,742	1,708	1,720	42,100	860
2020-05-19	1,720	1,729	1,700	1,720	24,800	860
2020-05-18	1,733	1,767	1,681	1,707	102,900	853.50
2020-05-15	1,891	1,891	1,732	1,813	165,200	906.50
2020-05-14	2,101	2,250	2,100	2,121	60,700	1,060.50
2020-05-13	2,100	2,127	2,051	2,075	26,300	1,037.50
2020-05-12	2,125	2,188	2,101	2,147	33,100	1,073.50
2020-05-11	2,050	2,118	2,022	2,113	31,400	1,056.50
2020-05-08	2,068	2,126	1,986	2,012	51,600	1,006
2020-05-07	2,010	2,088	2,001	2,079	28,700	1,039.50
2020-05-01	2,049	2,049	1,969	1,970	27,600	985
2020-04-30	1,985	2,090	1,970	2,060	41,000	1,030
2020-04-28	1,991	2,013	1,916	1,928	34,700	964
2020-04-27	1,800	1,895	1,800	1,890	30,300	945
2020-04-24	1,835	1,835	1,752	1,774	14,300	887
2020-04-23	1,862	1,876	1,762	1,800	29,400	900
2020-04-22	1,900	1,900	1,730	1,782	71,900	891
2020-04-21	2,224	2,289	1,904	1,924	131,000	962
2020-04-20	1,663	1,978	1,642	1,904	73,000	952
2020-04-17	1,638	1,680	1,613	1,640	20,500	820
2020-04-16	1,606	1,658	1,600	1,624	17,400	812
2020-04-15	1,693	1,693	1,606	1,617	32,000	808.50
2020-04-14	1,715	1,715	1,661	1,675	24,700	837.50
2020-04-13	1,739	1,750	1,690	1,704	7,900	852
2020-04-10	1,757	1,769	1,651	1,675	17,500	837.50
2020-04-09	1,697	1,729	1,675	1,719	20,000	859.50
2020-04-08	1,570	1,680	1,521	1,670	29,300	835
2020-04-07	1,487	1,550	1,472	1,549	19,000	774.50
2020-04-06	1,421	1,466	1,384	1,427	17,000	713.50
2020-04-03	1,568	1,568	1,430	1,436	26,900	718
2020-04-02	1,530	1,599	1,516	1,528	5,300	764
2020-04-01	1,573	1,609	1,481	1,569	40,300	784.50
2020-03-31	1,658	1,665	1,555	1,620	50,100	810
2020-03-30	1,810	1,810	1,622	1,626	28,000	813
2020-03-27	2,015	2,015	1,809	1,850	21,600	925
2020-03-26	1,915	1,970	1,844	1,935	14,300	967.50
2020-03-25	1,990	1,990	1,856	1,963	24,200	981.50
2020-03-24	1,837	1,898	1,751	1,835	17,500	917.50
2020-03-23	1,942	1,985	1,702	1,717	30,300	858.50
2020-03-19	2,063	2,220	1,951	1,955	34,100	977.50
2020-03-18	2,170	2,339	2,033	2,033	37,500	1,016.50
2020-03-17	2,309	2,454	2,171	2,220	32,600	1,110
2020-03-16	2,408	2,478	2,349	2,459	14,900	1,229.50
2020-03-13	2,000	2,480	1,974	2,409	46,800	1,204.50
2020-03-12	2,220	2,365	2,062	2,265	26,900	1,132.50
2020-03-11	2,348	2,381	2,178	2,344	28,100	1,172
2020-03-10	2,105	2,439	2,022	2,390	24,000	1,195
2020-03-09	2,416	2,458	2,206	2,300	33,700	1,150
2020-03-06	2,502	2,582	2,418	2,566	27,400	1,283
2020-03-05	2,650	2,690	2,550	2,552	17,800	1,276
2020-03-04	2,487	2,634	2,487	2,622	10,100	1,311
2020-03-03	2,686	2,731	2,542	2,552	33,000	1,276
2020-03-02	2,603	2,669	2,422	2,612	59,100	1,306
2020-02-28	2,300	2,500	2,299	2,353	58,100	1,176.50
2020-02-27	2,595	2,595	2,401	2,439	60,100	1,219.50
2020-02-26	2,827	2,870	2,622	2,637	79,300	1,318.50
2020-02-25	2,815	2,976	2,760	2,885	50,100	1,442.50
2020-02-21	3,015	3,100	3,015	3,035	19,000	1,517.50
2020-02-20	3,215	3,235	3,010	3,020	50,100	1,510
2020-02-19	3,075	3,250	3,075	3,170	43,400	1,585
2020-02-18	3,090	3,135	3,035	3,100	33,700	1,550
2020-02-17	3,205	3,250	3,030	3,080	95,500	1,540
2020-02-14	3,470	3,770	3,320	3,395	300,700	1,697.50
2020-02-13	3,105	3,290	3,080	3,275	98,200	1,637.50
2020-02-12	2,997	3,040	2,933	3,015	43,800	1,507.50
2020-02-10	3,030	3,055	3,000	3,005	25,300	1,502.50
2020-02-07	3,210	3,210	2,988	3,030	68,700	1,515
2020-02-06	3,125	3,250	3,100	3,205	47,300	1,602.50
2020-02-05	3,225	3,260	3,085	3,095	61,700	1,547.50
2020-02-04	3,135	3,395	3,135	3,155	134,700	1,577.50
2020-02-03	2,976	3,155	2,953	3,080	59,200	1,540
2020-01-31	3,120	3,280	3,085	3,100	117,400	1,550
2020-01-30	3,380	3,540	2,950	3,120	296,700	1,560
2020-01-29	3,810	3,830	3,300	3,375	219,000	1,687.50
2020-01-28	4,145	4,330	3,845	3,925	208,700	1,962.50
2020-01-27	3,820	4,250	3,695	4,025	354,700	2,012.50
2020-01-24	3,455	4,100	3,455	3,960	787,000	1,980
2020-01-23	3,730	3,750	3,405	3,450	324,700	1,725
2020-01-22	3,315	3,920	3,300	3,920	391,500	1,960
2020-01-21	3,065	3,235	3,065	3,220	70,200	1,610
2020-01-20	2,960	3,070	2,934	3,025	15,900	1,512.50
2020-01-17	3,030	3,055	2,989	2,998	18,500	1,499
2020-01-16	3,135	3,170	2,982	3,050	35,600	1,525
2020-01-15	3,185	3,265	3,075	3,105	41,700	1,552.50
2020-01-14	3,135	3,200	3,095	3,140	24,900	1,570
2020-01-10	3,120	3,145	3,050	3,070	35,300	1,535
2020-01-09	3,295	3,300	3,115	3,115	61,100	1,557.50
2020-01-08	3,085	3,240	2,945	3,180	100,900	1,590
2020-01-07	2,955	3,190	2,955	3,085	109,700	1,542.50
2020-01-06	2,950	2,992	2,876	2,905	45,600	1,452.50

分割・併合履歴： [2020-12-29]1株→2株

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