7803 (株)ブシロード の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 3,795 | 3,805 | 3,705 | 3,765 | 125,200 | 941.25 |
| 2019-12-27 | 3,805 | 3,835 | 3,750 | 3,800 | 95,600 | 950 |
| 2019-12-26 | 3,760 | 3,840 | 3,735 | 3,775 | 160,400 | 943.75 |
| 2019-12-25 | 3,625 | 3,820 | 3,620 | 3,800 | 276,400 | 950 |
| 2019-12-24 | 3,575 | 3,645 | 3,555 | 3,610 | 195,500 | 902.50 |
| 2019-12-23 | 3,700 | 3,700 | 3,545 | 3,615 | 266,700 | 903.75 |
| 2019-12-20 | 3,730 | 3,800 | 3,720 | 3,735 | 138,500 | 933.75 |
| 2019-12-19 | 3,775 | 3,805 | 3,730 | 3,770 | 113,200 | 942.50 |
| 2019-12-18 | 3,735 | 3,835 | 3,730 | 3,835 | 100,700 | 958.75 |
| 2019-12-17 | 3,775 | 3,825 | 3,680 | 3,745 | 263,300 | 936.25 |
| 2019-12-16 | 4,010 | 4,060 | 3,815 | 3,820 | 490,900 | 955 |
| 2019-12-13 | 3,820 | 3,850 | 3,730 | 3,825 | 200,300 | 956.25 |
| 2019-12-12 | 3,885 | 3,890 | 3,800 | 3,825 | 146,100 | 956.25 |
| 2019-12-11 | 3,880 | 3,905 | 3,800 | 3,820 | 129,000 | 955 |
| 2019-12-10 | 3,875 | 3,895 | 3,860 | 3,890 | 88,300 | 972.50 |
| 2019-12-09 | 3,915 | 3,930 | 3,855 | 3,895 | 122,900 | 973.75 |
| 2019-12-06 | 3,845 | 3,895 | 3,755 | 3,860 | 283,800 | 965 |
| 2019-12-05 | 4,070 | 4,075 | 3,865 | 3,915 | 263,500 | 978.75 |
| 2019-12-04 | 4,020 | 4,070 | 4,005 | 4,055 | 131,500 | 1,013.75 |
| 2019-12-03 | 3,950 | 4,035 | 3,940 | 4,015 | 103,700 | 1,003.75 |
| 2019-12-02 | 3,995 | 4,095 | 3,955 | 3,985 | 268,400 | 996.25 |
| 2019-11-29 | 4,000 | 4,075 | 3,960 | 4,000 | 155,500 | 1,000 |
| 2019-11-28 | 4,000 | 4,020 | 3,900 | 3,960 | 243,000 | 990 |
| 2019-11-27 | 4,010 | 4,035 | 3,955 | 4,010 | 195,300 | 1,002.50 |
| 2019-11-26 | 4,000 | 4,095 | 3,980 | 4,050 | 216,200 | 1,012.50 |
| 2019-11-25 | 4,055 | 4,105 | 4,030 | 4,045 | 117,700 | 1,011.25 |
| 2019-11-22 | 4,195 | 4,195 | 4,080 | 4,090 | 171,500 | 1,022.50 |
| 2019-11-21 | 4,180 | 4,280 | 4,100 | 4,195 | 415,300 | 1,048.75 |
| 2019-11-20 | 4,090 | 4,180 | 4,025 | 4,115 | 563,500 | 1,028.75 |
| 2019-11-19 | 3,825 | 4,015 | 3,815 | 4,000 | 429,900 | 1,000 |
| 2019-11-18 | 3,775 | 3,825 | 3,770 | 3,790 | 87,700 | 947.50 |
| 2019-11-15 | 3,785 | 3,865 | 3,765 | 3,825 | 101,500 | 956.25 |
| 2019-11-14 | 3,800 | 3,930 | 3,685 | 3,840 | 299,100 | 960 |
| 2019-11-13 | 3,730 | 3,800 | 3,560 | 3,790 | 334,100 | 947.50 |
| 2019-11-12 | 3,865 | 3,875 | 3,690 | 3,740 | 303,100 | 935 |
| 2019-11-11 | 3,810 | 3,950 | 3,785 | 3,895 | 144,400 | 973.75 |
| 2019-11-08 | 3,985 | 4,005 | 3,850 | 3,880 | 326,300 | 970 |
| 2019-11-07 | 3,985 | 4,085 | 3,920 | 4,035 | 241,000 | 1,008.75 |
| 2019-11-06 | 4,065 | 4,065 | 3,980 | 4,030 | 232,800 | 1,007.50 |
| 2019-11-05 | 4,120 | 4,135 | 4,000 | 4,055 | 224,600 | 1,013.75 |
| 2019-11-01 | 3,995 | 4,080 | 3,955 | 4,075 | 192,000 | 1,018.75 |
| 2019-10-31 | 4,100 | 4,110 | 3,985 | 4,035 | 238,500 | 1,008.75 |
| 2019-10-30 | 4,135 | 4,150 | 3,985 | 4,085 | 413,100 | 1,021.25 |
| 2019-10-29 | 3,950 | 4,125 | 3,950 | 4,040 | 587,200 | 1,010 |
| 2019-10-28 | 3,840 | 4,010 | 3,835 | 3,935 | 655,300 | 983.75 |
| 2019-10-25 | 3,835 | 3,870 | 3,765 | 3,810 | 313,200 | 952.50 |
| 2019-10-24 | 3,725 | 3,890 | 3,660 | 3,880 | 449,000 | 970 |
| 2019-10-23 | 3,770 | 3,785 | 3,680 | 3,680 | 217,300 | 920 |
| 2019-10-21 | 3,700 | 3,735 | 3,640 | 3,700 | 328,300 | 925 |
| 2019-10-18 | 3,900 | 3,915 | 3,680 | 3,730 | 656,700 | 932.50 |
| 2019-10-17 | 3,720 | 3,960 | 3,715 | 3,895 | 1,072,900 | 973.75 |
| 2019-10-16 | 3,760 | 3,805 | 3,665 | 3,715 | 484,800 | 928.75 |
| 2019-10-15 | 3,480 | 3,760 | 3,440 | 3,735 | 465,100 | 933.75 |
| 2019-10-11 | 3,695 | 3,730 | 3,460 | 3,520 | 483,400 | 880 |
| 2019-10-10 | 3,820 | 3,830 | 3,605 | 3,660 | 527,200 | 915 |
| 2019-10-09 | 3,730 | 3,835 | 3,685 | 3,765 | 738,800 | 941.25 |
| 2019-10-08 | 3,570 | 3,790 | 3,525 | 3,785 | 1,386,600 | 946.25 |
| 2019-10-07 | 3,380 | 3,550 | 3,300 | 3,500 | 640,000 | 875 |
| 2019-10-04 | 3,600 | 3,620 | 3,335 | 3,400 | 873,300 | 850 |
| 2019-10-03 | 3,500 | 3,660 | 3,360 | 3,570 | 1,367,500 | 892.50 |
| 2019-10-02 | 3,210 | 3,575 | 3,210 | 3,495 | 1,873,000 | 873.75 |
| 2019-10-01 | 3,220 | 3,325 | 3,080 | 3,190 | 738,000 | 797.50 |
| 2019-09-30 | 3,050 | 3,135 | 2,942 | 3,105 | 1,200,700 | 776.25 |
| 2019-09-27 | 3,130 | 3,470 | 3,080 | 3,170 | 2,832,100 | 792.50 |
| 2019-09-26 | 2,930 | 3,075 | 2,920 | 3,010 | 577,300 | 752.50 |
| 2019-09-25 | 2,945 | 2,945 | 2,880 | 2,930 | 253,400 | 732.50 |
| 2019-09-24 | 2,970 | 3,025 | 2,920 | 2,945 | 521,300 | 736.25 |
| 2019-09-20 | 2,862 | 2,937 | 2,830 | 2,917 | 536,100 | 729.25 |
| 2019-09-19 | 2,750 | 2,834 | 2,710 | 2,818 | 391,400 | 704.50 |
| 2019-09-18 | 2,850 | 2,902 | 2,653 | 2,744 | 746,400 | 686 |
| 2019-09-17 | 3,020 | 3,080 | 2,844 | 2,858 | 1,337,200 | 714.50 |
| 2019-09-13 | 2,875 | 2,962 | 2,852 | 2,880 | 400,800 | 720 |
| 2019-09-12 | 2,901 | 2,917 | 2,778 | 2,869 | 639,200 | 717.25 |
| 2019-09-11 | 2,937 | 2,960 | 2,871 | 2,915 | 385,200 | 728.75 |
| 2019-09-10 | 3,070 | 3,075 | 2,905 | 2,968 | 494,700 | 742 |
| 2019-09-09 | 3,020 | 3,080 | 2,980 | 3,045 | 364,900 | 761.25 |
| 2019-09-06 | 3,075 | 3,150 | 2,976 | 3,015 | 908,800 | 753.75 |
| 2019-09-05 | 2,950 | 3,075 | 2,950 | 3,055 | 1,235,800 | 763.75 |
| 2019-09-04 | 2,931 | 2,982 | 2,870 | 2,924 | 826,800 | 731 |
| 2019-09-03 | 2,885 | 2,930 | 2,810 | 2,888 | 517,400 | 722 |
| 2019-09-02 | 2,900 | 2,951 | 2,860 | 2,872 | 455,200 | 718 |
| 2019-08-30 | 2,972 | 3,020 | 2,881 | 2,908 | 899,100 | 727 |
| 2019-08-29 | 2,955 | 3,020 | 2,880 | 2,954 | 1,210,600 | 738.50 |
| 2019-08-28 | 2,920 | 3,010 | 2,743 | 2,997 | 2,006,500 | 749.25 |
| 2019-08-27 | 3,160 | 3,250 | 2,802 | 2,855 | 3,054,700 | 713.75 |
| 2019-08-26 | 2,962 | 3,090 | 2,960 | 3,045 | 1,057,400 | 761.25 |
| 2019-08-23 | 2,923 | 3,075 | 2,862 | 2,990 | 3,128,500 | 747.50 |
| 2019-08-22 | 2,904 | 3,100 | 2,777 | 2,823 | 4,685,500 | 705.75 |
| 2019-08-21 | 2,536 | 2,865 | 2,520 | 2,852 | 3,065,700 | 713 |
| 2019-08-20 | 2,560 | 2,618 | 2,480 | 2,486 | 1,424,800 | 621.50 |
| 2019-08-19 | 2,347 | 2,527 | 2,337 | 2,503 | 1,477,800 | 625.75 |
| 2019-08-16 | 2,295 | 2,358 | 2,238 | 2,256 | 403,700 | 564 |
| 2019-08-15 | 2,200 | 2,280 | 2,182 | 2,271 | 435,600 | 567.75 |
| 2019-08-14 | 2,300 | 2,339 | 2,222 | 2,262 | 524,500 | 565.50 |
| 2019-08-13 | 2,348 | 2,405 | 2,255 | 2,262 | 643,800 | 565.50 |
| 2019-08-09 | 2,450 | 2,473 | 2,363 | 2,380 | 984,000 | 595 |
| 2019-08-08 | 2,349 | 2,487 | 2,302 | 2,452 | 1,582,300 | 613 |
| 2019-08-07 | 2,370 | 2,416 | 2,283 | 2,325 | 1,516,900 | 581.25 |
| 2019-08-06 | 2,152 | 2,431 | 2,128 | 2,330 | 1,666,800 | 582.50 |
| 2019-08-05 | 2,250 | 2,295 | 2,120 | 2,239 | 1,215,600 | 559.75 |
| 2019-08-02 | 2,123 | 2,185 | 2,050 | 2,162 | 1,154,200 | 540.50 |
| 2019-08-01 | 2,279 | 2,313 | 2,115 | 2,155 | 1,356,700 | 538.75 |
| 2019-07-31 | 2,320 | 2,350 | 2,255 | 2,313 | 2,371,400 | 578.25 |
| 2019-07-30 | 2,200 | 2,342 | 2,167 | 2,320 | 5,745,400 | 580 |
| 2019-07-29 | 2,204 | 2,226 | 2,014 | 2,138 | 7,762,200 | 534.50 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2021-09-29]1株→2株
