7803 (株)ブシロードの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,180	2,248	2,160	2,241	104,600	560.25
2020-12-29	2,166	2,219	2,138	2,205	162,800	551.25
2020-12-28	2,248	2,248	2,126	2,163	233,400	540.75
2020-12-25	2,190	2,274	2,190	2,207	149,300	551.75
2020-12-24	2,206	2,230	2,110	2,175	288,400	543.75
2020-12-23	2,260	2,297	2,184	2,233	208,300	558.25
2020-12-22	2,396	2,396	2,176	2,215	376,500	553.75
2020-12-21	2,464	2,496	2,396	2,403	123,400	600.75
2020-12-18	2,408	2,459	2,386	2,443	185,800	610.75
2020-12-17	2,551	2,581	2,401	2,440	282,300	610
2020-12-16	2,511	2,621	2,458	2,593	446,600	648.25
2020-12-15	2,810	2,810	2,645	2,661	296,100	665.25
2020-12-14	2,806	2,810	2,750	2,780	102,200	695
2020-12-11	2,790	2,795	2,737	2,756	70,200	689
2020-12-10	2,759	2,762	2,722	2,740	76,600	685
2020-12-09	2,748	2,810	2,708	2,781	139,100	695.25
2020-12-08	2,609	2,725	2,609	2,718	115,900	679.50
2020-12-07	2,709	2,715	2,593	2,610	127,400	652.50
2020-12-04	2,755	2,758	2,660	2,711	110,400	677.75
2020-12-03	2,817	2,817	2,750	2,770	69,800	692.50
2020-12-02	2,835	2,840	2,782	2,793	76,700	698.25
2020-12-01	2,831	2,884	2,784	2,798	141,400	699.50
2020-11-30	2,812	2,900	2,812	2,852	343,900	713
2020-11-27	2,801	2,805	2,700	2,762	287,200	690.50
2020-11-26	2,906	2,921	2,821	2,845	179,000	711.25
2020-11-25	3,000	3,040	2,866	2,936	196,200	734
2020-11-24	2,996	3,050	2,952	3,025	93,600	756.25
2020-11-20	2,908	2,963	2,898	2,946	76,600	736.50
2020-11-19	2,977	3,005	2,894	2,908	98,300	727
2020-11-18	3,035	3,075	2,975	2,989	96,200	747.25
2020-11-17	2,980	3,050	2,955	3,040	158,900	760
2020-11-16	2,925	2,997	2,871	2,920	178,900	730
2020-11-13	3,015	3,040	2,860	2,906	226,400	726.50
2020-11-12	3,135	3,185	3,010	3,045	148,900	761.25
2020-11-11	3,150	3,260	3,050	3,085	321,700	771.25
2020-11-10	3,050	3,215	2,992	3,035	398,400	758.75
2020-11-09	2,964	2,977	2,909	2,911	115,000	727.75
2020-11-06	3,005	3,025	2,906	2,914	147,500	728.50
2020-11-05	3,025	3,065	2,956	2,997	157,300	749.25
2020-11-04	2,942	3,020	2,935	3,020	162,100	755
2020-11-02	2,930	2,959	2,841	2,877	171,600	719.25
2020-10-30	3,030	3,030	2,887	2,895	185,800	723.75
2020-10-29	2,980	3,070	2,976	2,991	156,300	747.75
2020-10-28	3,100	3,150	2,985	3,050	216,800	762.50
2020-10-27	3,010	3,175	2,955	3,140	154,200	785
2020-10-26	3,340	3,340	3,080	3,110	267,300	777.50
2020-10-23	3,400	3,475	3,305	3,335	165,300	833.75
2020-10-22	3,435	3,470	3,355	3,430	90,300	857.50
2020-10-21	3,500	3,525	3,440	3,445	76,200	861.25
2020-10-20	3,390	3,490	3,380	3,475	77,800	868.75
2020-10-19	3,275	3,460	3,260	3,405	180,600	851.25
2020-10-16	3,330	3,380	3,210	3,235	285,100	808.75
2020-10-15	3,450	3,475	3,355	3,380	144,700	845
2020-10-14	3,425	3,560	3,420	3,490	166,200	872.50
2020-10-13	3,475	3,510	3,410	3,455	106,700	863.75
2020-10-12	3,595	3,600	3,430	3,485	159,500	871.25
2020-10-09	3,555	3,590	3,435	3,550	166,700	887.50
2020-10-08	3,615	3,640	3,560	3,585	163,500	896.25
2020-10-07	3,540	3,690	3,505	3,655	228,700	913.75
2020-10-06	3,470	3,660	3,470	3,580	400,900	895
2020-10-05	3,335	3,465	3,275	3,440	263,100	860
2020-10-02	3,350	3,390	3,265	3,295	158,500	823.75
2020-09-30	3,245	3,380	3,210	3,350	256,600	837.50
2020-09-29	3,145	3,360	3,095	3,325	294,300	831.25
2020-09-28	3,260	3,290	3,120	3,180	154,800	795
2020-09-25	3,145	3,235	3,110	3,190	114,000	797.50
2020-09-24	3,290	3,365	3,120	3,135	316,800	783.75
2020-09-23	3,210	3,255	3,125	3,190	186,500	797.50
2020-09-18	3,030	3,220	3,030	3,210	337,000	802.50
2020-09-17	3,050	3,145	2,959	3,005	251,700	751.25
2020-09-16	3,160	3,225	3,030	3,030	339,300	757.50
2020-09-15	3,070	3,340	3,070	3,180	734,100	795
2020-09-14	3,080	3,150	3,010	3,055	353,100	763.75
2020-09-11	2,800	3,045	2,784	2,998	434,300	749.50
2020-09-10	2,850	2,910	2,780	2,780	138,800	695
2020-09-09	2,770	2,839	2,720	2,810	152,900	702.50
2020-09-08	2,684	2,820	2,675	2,820	200,800	705
2020-09-07	2,720	2,722	2,642	2,670	95,800	667.50
2020-09-04	2,695	2,753	2,685	2,730	94,300	682.50
2020-09-03	2,815	2,815	2,751	2,758	82,500	689.50
2020-09-02	2,866	2,866	2,768	2,788	128,800	697
2020-09-01	2,791	2,857	2,764	2,836	142,700	709
2020-08-31	2,770	2,828	2,741	2,813	175,700	703.25
2020-08-28	2,890	2,930	2,620	2,690	464,000	672.50
2020-08-27	2,819	2,907	2,779	2,863	339,700	715.75
2020-08-26	2,735	2,832	2,727	2,780	232,800	695
2020-08-25	2,871	2,925	2,683	2,685	308,400	671.25
2020-08-24	2,718	2,870	2,694	2,856	221,700	714
2020-08-21	2,608	2,676	2,596	2,668	150,100	667
2020-08-20	2,723	2,730	2,571	2,595	291,600	648.75
2020-08-19	2,497	2,584	2,496	2,573	86,100	643.25
2020-08-18	2,509	2,534	2,427	2,505	160,500	626.25
2020-08-17	2,560	2,560	2,486	2,490	118,800	622.50
2020-08-14	2,541	2,566	2,510	2,561	61,700	640.25
2020-08-13	2,564	2,579	2,500	2,568	169,900	642
2020-08-12	2,621	2,640	2,486	2,557	200,600	639.25
2020-08-11	2,629	2,679	2,602	2,640	110,200	660
2020-08-07	2,550	2,608	2,537	2,581	101,600	645.25
2020-08-06	2,516	2,540	2,475	2,531	100,500	632.75
2020-08-05	2,438	2,580	2,438	2,560	144,000	640
2020-08-04	2,500	2,500	2,409	2,438	97,300	609.50
2020-08-03	2,450	2,464	2,371	2,424	120,700	606
2020-07-31	2,477	2,477	2,349	2,386	191,100	596.50
2020-07-30	2,579	2,579	2,500	2,510	72,700	627.50
2020-07-29	2,708	2,708	2,521	2,580	176,200	645
2020-07-28	2,818	2,876	2,641	2,683	259,400	670.75
2020-07-27	2,697	2,888	2,689	2,818	289,700	704.50
2020-07-22	2,657	2,720	2,627	2,650	92,300	662.50
2020-07-21	2,718	2,730	2,635	2,678	179,400	669.50
2020-07-20	2,755	2,755	2,593	2,647	213,200	661.75
2020-07-17	2,807	2,821	2,762	2,764	124,900	691
2020-07-16	2,835	2,870	2,777	2,807	161,700	701.75
2020-07-15	2,800	2,832	2,768	2,776	133,300	694
2020-07-14	2,870	2,870	2,801	2,818	102,600	704.50
2020-07-13	2,830	2,905	2,825	2,880	172,600	720
2020-07-10	2,821	2,852	2,790	2,820	123,400	705
2020-07-09	2,900	2,900	2,820	2,820	90,300	705
2020-07-08	2,820	2,898	2,805	2,898	111,300	724.50
2020-07-07	2,860	2,900	2,820	2,844	93,600	711
2020-07-06	2,878	2,912	2,851	2,860	167,700	715
2020-07-03	2,800	2,885	2,775	2,848	199,100	712
2020-07-02	2,959	2,959	2,786	2,795	230,100	698.75
2020-07-01	2,900	2,940	2,865	2,926	186,900	731.50
2020-06-30	2,990	3,010	2,814	2,850	245,100	712.50
2020-06-29	2,990	3,020	2,875	2,890	360,700	722.50
2020-06-26	2,938	3,200	2,911	3,030	913,200	757.50
2020-06-25	2,877	2,960	2,853	2,891	227,600	722.75
2020-06-24	3,000	3,010	2,893	2,911	395,300	727.75
2020-06-23	2,797	3,080	2,797	3,015	1,246,100	753.75
2020-06-22	2,450	2,820	2,433	2,790	1,151,200	697.50
2020-06-19	2,514	2,529	2,471	2,505	304,600	626.25
2020-06-18	2,400	2,490	2,399	2,464	168,100	616
2020-06-17	2,410	2,424	2,371	2,421	132,200	605.25
2020-06-16	2,404	2,472	2,383	2,395	283,900	598.75
2020-06-15	2,500	2,523	2,280	2,300	325,800	575
2020-06-12	2,315	2,498	2,300	2,477	418,800	619.25
2020-06-11	2,635	2,647	2,500	2,515	285,000	628.75
2020-06-10	2,617	2,669	2,590	2,646	165,600	661.50
2020-06-09	2,626	2,699	2,615	2,630	314,400	657.50
2020-06-08	2,619	2,690	2,575	2,659	497,200	664.75
2020-06-05	2,483	2,548	2,431	2,519	225,600	629.75
2020-06-04	2,535	2,560	2,430	2,486	261,300	621.50
2020-06-03	2,609	2,615	2,505	2,534	334,200	633.50
2020-06-02	2,609	2,638	2,542	2,565	541,400	641.25
2020-06-01	2,492	2,678	2,436	2,515	971,800	628.75
2020-05-29	2,280	2,375	2,262	2,345	309,200	586.25
2020-05-28	2,475	2,478	2,280	2,339	604,800	584.75
2020-05-27	2,431	2,487	2,390	2,465	468,100	616.25
2020-05-26	2,453	2,547	2,385	2,419	823,400	604.75
2020-05-25	2,326	2,417	2,285	2,405	576,000	601.25
2020-05-22	2,230	2,385	2,210	2,276	617,700	569
2020-05-21	2,159	2,234	2,132	2,208	279,600	552
2020-05-20	2,121	2,159	2,082	2,150	187,400	537.50
2020-05-19	2,170	2,179	2,105	2,121	249,700	530.25
2020-05-18	2,114	2,140	2,073	2,088	304,400	522
2020-05-15	2,102	2,124	1,940	2,082	482,500	520.50
2020-05-14	2,101	2,178	2,018	2,056	291,700	514
2020-05-13	2,140	2,205	2,066	2,145	388,400	536.25
2020-05-12	2,303	2,330	2,151	2,224	768,900	556
2020-05-11	2,080	2,263	2,074	2,217	998,700	554.25
2020-05-08	1,929	2,011	1,869	1,976	578,300	494
2020-05-07	1,791	1,888	1,763	1,868	431,300	467
2020-05-01	1,730	1,820	1,701	1,809	359,700	452.25
2020-04-30	1,718	1,779	1,710	1,763	427,300	440.75
2020-04-28	1,639	1,654	1,606	1,650	245,600	412.50
2020-04-27	1,644	1,649	1,603	1,616	247,500	404
2020-04-24	1,612	1,655	1,600	1,607	254,100	401.75
2020-04-23	1,590	1,643	1,581	1,622	307,300	405.50
2020-04-22	1,610	1,613	1,521	1,556	459,000	389
2020-04-21	1,821	1,825	1,652	1,658	571,400	414.50
2020-04-20	1,935	1,935	1,820	1,842	532,700	460.50
2020-04-17	1,946	1,948	1,861	1,889	306,700	472.25
2020-04-16	1,952	1,974	1,904	1,924	224,500	481
2020-04-15	1,984	2,035	1,951	1,989	259,700	497.25
2020-04-14	1,905	1,990	1,888	1,986	239,100	496.50
2020-04-13	1,890	1,934	1,864	1,875	142,100	468.75
2020-04-10	1,925	1,940	1,835	1,900	172,700	475
2020-04-09	1,980	1,998	1,912	1,918	230,500	479.50
2020-04-08	1,918	1,963	1,850	1,950	187,800	487.50
2020-04-07	1,925	1,935	1,812	1,897	195,500	474.25
2020-04-06	1,734	1,817	1,703	1,805	153,900	451.25
2020-04-03	1,877	1,882	1,711	1,739	183,000	434.75
2020-04-02	1,831	1,920	1,790	1,863	171,900	465.75
2020-04-01	1,880	1,955	1,815	1,850	176,300	462.50
2020-03-31	1,820	1,920	1,783	1,885	324,200	471.25
2020-03-30	1,815	1,843	1,703	1,784	277,400	446
2020-03-27	1,969	1,990	1,800	1,895	312,800	473.75
2020-03-26	1,950	2,039	1,843	1,901	565,100	475.25
2020-03-25	1,972	2,172	1,902	2,140	807,700	535
2020-03-24	1,584	1,869	1,561	1,772	514,700	443
2020-03-23	1,456	1,539	1,403	1,511	366,100	377.75
2020-03-19	1,723	1,746	1,380	1,489	594,900	372.25
2020-03-18	1,777	1,829	1,680	1,688	414,900	422
2020-03-17	1,781	1,869	1,630	1,722	1,132,200	430.50
2020-03-16	1,702	1,823	1,622	1,661	318,200	415.25
2020-03-13	1,701	1,800	1,600	1,701	385,100	425.25
2020-03-12	1,910	2,013	1,878	1,910	242,200	477.50
2020-03-11	2,093	2,140	2,000	2,000	226,800	500
2020-03-10	2,035	2,178	1,872	2,115	348,000	528.75
2020-03-09	2,181	2,223	2,027	2,085	220,700	521.25
2020-03-06	2,379	2,385	2,270	2,300	196,300	575
2020-03-05	2,460	2,490	2,388	2,417	107,000	604.25
2020-03-04	2,348	2,493	2,330	2,431	146,900	607.75
2020-03-03	2,599	2,600	2,356	2,381	215,800	595.25
2020-03-02	2,288	2,514	2,260	2,419	449,100	604.75
2020-02-28	2,300	2,397	2,220	2,238	439,600	559.50
2020-02-27	2,650	2,650	2,420	2,479	416,400	619.75
2020-02-26	2,740	2,765	2,641	2,685	220,100	671.25
2020-02-25	2,705	2,820	2,705	2,790	186,800	697.50
2020-02-21	2,785	2,892	2,780	2,868	115,100	717
2020-02-20	2,906	3,015	2,828	2,831	234,300	707.75
2020-02-19	2,830	2,871	2,781	2,867	249,200	716.75
2020-02-18	2,844	2,855	2,753	2,770	248,200	692.50
2020-02-17	2,911	2,930	2,788	2,884	250,600	721
2020-02-14	3,035	3,085	2,960	2,972	183,000	743
2020-02-13	3,095	3,120	3,030	3,055	76,000	763.75
2020-02-12	3,095	3,125	3,050	3,085	87,400	771.25
2020-02-10	3,120	3,150	3,075	3,100	68,400	775
2020-02-07	3,165	3,205	3,150	3,150	58,200	787.50
2020-02-06	3,145	3,205	3,095	3,205	73,800	801.25
2020-02-05	3,210	3,215	3,105	3,125	104,300	781.25
2020-02-04	3,150	3,260	3,150	3,215	86,500	803.75
2020-02-03	3,005	3,180	3,005	3,135	121,200	783.75
2020-01-31	3,105	3,180	3,040	3,100	167,700	775
2020-01-30	3,255	3,305	3,030	3,060	297,700	765
2020-01-29	3,185	3,360	3,140	3,320	229,900	830
2020-01-28	3,080	3,295	3,080	3,180	218,800	795
2020-01-27	3,105	3,175	3,085	3,150	114,600	787.50
2020-01-24	3,310	3,330	3,150	3,195	235,300	798.75
2020-01-23	3,310	3,355	3,300	3,335	67,500	833.75
2020-01-22	3,315	3,360	3,280	3,360	109,900	840
2020-01-21	3,390	3,400	3,305	3,325	135,900	831.25
2020-01-20	3,510	3,515	3,385	3,430	139,100	857.50
2020-01-17	3,310	3,535	3,305	3,485	296,900	871.25
2020-01-16	3,380	3,390	3,245	3,280	232,500	820
2020-01-15	3,465	3,465	3,390	3,400	101,700	850
2020-01-14	3,390	3,495	3,365	3,485	133,200	871.25
2020-01-10	3,490	3,535	3,390	3,410	209,700	852.50
2020-01-09	3,550	3,575	3,475	3,520	203,100	880
2020-01-08	3,685	3,685	3,440	3,510	244,300	877.50
2020-01-07	3,765	3,780	3,685	3,685	106,300	921.25
2020-01-06	3,765	3,825	3,730	3,760	118,900	940

分割・併合履歴： [2022-09-29]1株→2株 [2021-09-29]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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

7803 (株)ブシロード の時系列データ [2020年度]

7803 (株)ブシロードの時系列データ [2020年度]