7803 (株)ブシロードの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,881	1,892	1,850	1,882	147,100	941
2021-12-29	1,849	1,911	1,838	1,905	176,800	952.50
2021-12-28	1,860	1,860	1,814	1,853	177,800	926.50
2021-12-27	1,887	1,888	1,807	1,853	145,700	926.50
2021-12-24	1,849	1,919	1,837	1,885	200,400	942.50
2021-12-23	1,825	1,837	1,785	1,817	181,600	908.50
2021-12-22	1,797	1,830	1,762	1,826	209,900	913
2021-12-21	1,833	1,833	1,718	1,766	327,300	883
2021-12-20	1,838	1,838	1,778	1,810	291,100	905
2021-12-17	1,838	1,840	1,780	1,798	191,900	899
2021-12-16	1,950	1,950	1,865	1,893	133,100	946.50
2021-12-15	1,877	1,930	1,862	1,891	166,200	945.50
2021-12-14	1,888	1,888	1,821	1,841	171,100	920.50
2021-12-13	1,952	1,975	1,905	1,925	106,700	962.50
2021-12-10	1,921	1,959	1,883	1,922	182,500	961
2021-12-09	1,951	2,041	1,915	1,961	333,300	980.50
2021-12-08	1,987	2,020	1,957	1,975	220,800	987.50
2021-12-07	1,874	1,957	1,865	1,957	287,800	978.50
2021-12-06	1,852	1,868	1,790	1,829	309,900	914.50
2021-12-03	1,800	1,910	1,777	1,892	284,200	946
2021-12-02	1,851	1,856	1,732	1,780	391,600	890
2021-12-01	1,901	1,934	1,813	1,896	317,400	948
2021-11-30	1,968	1,990	1,871	1,879	456,900	939.50
2021-11-29	2,008	2,026	1,917	1,920	507,100	960
2021-11-26	2,100	2,133	1,990	2,029	290,200	1,014.50
2021-11-25	2,049	2,145	2,049	2,118	235,500	1,059
2021-11-24	2,095	2,122	2,035	2,049	235,000	1,024.50
2021-11-22	2,170	2,177	2,046	2,125	410,900	1,062.50
2021-11-19	2,062	2,170	2,061	2,145	444,600	1,072.50
2021-11-18	2,060	2,155	1,990	2,062	437,900	1,031
2021-11-17	2,074	2,132	2,031	2,095	528,300	1,047.50
2021-11-16	1,960	2,097	1,883	2,079	1,067,500	1,039.50
2021-11-15	1,899	1,990	1,865	1,990	1,634,400	995
2021-11-12	1,570	1,598	1,558	1,590	94,700	795
2021-11-11	1,592	1,600	1,560	1,563	115,800	781.50
2021-11-10	1,582	1,607	1,573	1,596	65,800	798
2021-11-09	1,610	1,617	1,580	1,590	96,600	795
2021-11-08	1,639	1,658	1,608	1,612	148,600	806
2021-11-05	1,627	1,644	1,599	1,629	115,500	814.50
2021-11-04	1,620	1,627	1,609	1,611	84,800	805.50
2021-11-02	1,609	1,629	1,551	1,605	77,900	802.50
2021-11-01	1,586	1,615	1,586	1,600	67,500	800
2021-10-29	1,571	1,602	1,566	1,585	59,000	792.50
2021-10-28	1,541	1,586	1,534	1,584	63,300	792
2021-10-27	1,565	1,567	1,533	1,551	79,600	775.50
2021-10-26	1,530	1,582	1,530	1,574	56,600	787
2021-10-25	1,535	1,546	1,511	1,530	91,600	765
2021-10-22	1,561	1,571	1,529	1,540	98,600	770
2021-10-21	1,621	1,623	1,571	1,577	115,200	788.50
2021-10-20	1,619	1,656	1,619	1,623	188,400	811.50
2021-10-19	1,587	1,609	1,580	1,600	61,300	800
2021-10-18	1,586	1,603	1,571	1,587	65,400	793.50
2021-10-15	1,600	1,616	1,574	1,586	98,000	793
2021-10-14	1,590	1,606	1,558	1,599	149,900	799.50
2021-10-13	1,559	1,590	1,551	1,579	104,800	789.50
2021-10-12	1,551	1,561	1,534	1,557	78,400	778.50
2021-10-11	1,513	1,577	1,500	1,570	177,800	785
2021-10-08	1,478	1,509	1,472	1,502	113,300	751
2021-10-07	1,441	1,478	1,441	1,470	80,300	735
2021-10-06	1,488	1,494	1,435	1,441	124,600	720.50
2021-10-05	1,461	1,518	1,459	1,488	208,200	744
2021-10-04	1,500	1,516	1,470	1,474	126,000	737
2021-10-01	1,530	1,547	1,499	1,499	107,100	749.50
2021-09-30	1,510	1,548	1,463	1,540	232,100	770
2021-09-29	1,412	1,510	1,412	1,490	205,300	745
2021-09-28	2,850	2,950	2,835	2,878	92,500	719.50
2021-09-27	3,020	3,030	2,945	2,950	63,200	737.50
2021-09-24	3,050	3,070	2,980	3,020	85,800	755
2021-09-22	3,030	3,140	3,005	3,030	177,000	757.50
2021-09-21	2,883	3,050	2,860	3,015	105,800	753.75
2021-09-17	2,879	2,939	2,862	2,907	86,900	726.75
2021-09-16	2,950	2,981	2,834	2,929	173,000	732.25
2021-09-15	3,050	3,080	3,000	3,000	73,300	750
2021-09-14	3,055	3,100	3,010	3,090	73,600	772.50
2021-09-13	3,035	3,130	3,005	3,090	95,000	772.50
2021-09-10	3,000	3,070	3,000	3,070	49,700	767.50
2021-09-09	2,980	3,060	2,937	3,015	125,600	753.75
2021-09-08	2,980	2,990	2,936	2,980	81,900	745
2021-09-07	3,000	3,025	2,960	2,977	80,100	744.25
2021-09-06	2,991	3,005	2,935	2,989	98,300	747.25
2021-09-03	2,995	3,030	2,937	2,998	109,000	749.50
2021-09-02	2,888	3,025	2,888	3,005	266,600	751.25
2021-09-01	2,916	2,958	2,830	2,905	129,300	726.25
2021-08-31	2,938	2,938	2,857	2,905	108,100	726.25
2021-08-30	2,828	2,918	2,800	2,895	113,300	723.75
2021-08-27	2,841	2,854	2,760	2,841	116,900	710.25
2021-08-26	2,806	2,850	2,744	2,850	140,800	712.50
2021-08-25	2,712	2,825	2,705	2,806	235,800	701.50
2021-08-24	2,660	2,800	2,658	2,720	231,100	680
2021-08-23	2,565	2,626	2,565	2,623	127,100	655.75
2021-08-20	2,450	2,554	2,449	2,540	131,600	635
2021-08-19	2,463	2,543	2,399	2,457	190,500	614.25
2021-08-18	2,363	2,488	2,336	2,488	251,100	622
2021-08-17	2,620	2,620	2,335	2,352	558,500	588
2021-08-16	2,681	2,739	2,586	2,627	943,800	656.75
2021-08-13	2,251	2,283	2,219	2,274	72,300	568.50
2021-08-12	2,293	2,336	2,235	2,244	86,000	561
2021-08-11	2,222	2,317	2,213	2,269	160,400	567.25
2021-08-10	2,129	2,188	2,101	2,188	65,900	547
2021-08-06	2,129	2,142	2,078	2,101	53,900	525.25
2021-08-05	2,101	2,196	2,101	2,126	96,300	531.50
2021-08-04	2,139	2,139	2,091	2,100	65,600	525
2021-08-03	2,171	2,199	2,125	2,139	56,700	534.75
2021-08-02	2,230	2,240	2,136	2,178	102,700	544.50
2021-07-30	2,231	2,232	2,130	2,221	160,500	555.25
2021-07-29	2,300	2,301	2,237	2,252	57,700	563
2021-07-28	2,346	2,349	2,260	2,280	93,500	570
2021-07-27	2,357	2,383	2,352	2,360	46,700	590
2021-07-26	2,348	2,411	2,348	2,360	77,300	590
2021-07-21	2,374	2,390	2,341	2,343	53,900	585.75
2021-07-20	2,366	2,380	2,322	2,324	67,200	581
2021-07-19	2,454	2,458	2,373	2,409	77,800	602.25
2021-07-16	2,463	2,490	2,450	2,462	49,400	615.50
2021-07-15	2,485	2,525	2,458	2,483	70,800	620.75
2021-07-14	2,498	2,535	2,496	2,505	72,400	626.25
2021-07-13	2,512	2,536	2,450	2,524	94,300	631
2021-07-12	2,552	2,556	2,502	2,513	83,200	628.25
2021-07-09	2,460	2,537	2,430	2,534	150,900	633.50
2021-07-08	2,570	2,570	2,455	2,473	170,000	618.25
2021-07-07	2,644	2,656	2,585	2,590	116,900	647.50
2021-07-06	2,695	2,703	2,656	2,671	95,700	667.75
2021-07-05	2,755	2,766	2,697	2,716	84,500	679
2021-07-02	2,740	2,798	2,731	2,755	31,900	688.75
2021-07-01	2,810	2,810	2,733	2,742	67,600	685.50
2021-06-30	2,858	2,865	2,795	2,795	62,700	698.75
2021-06-29	2,850	2,889	2,850	2,858	38,100	714.50
2021-06-28	2,905	2,905	2,835	2,850	57,200	712.50
2021-06-25	2,863	2,907	2,860	2,890	40,700	722.50
2021-06-24	2,900	2,908	2,831	2,839	53,000	709.75
2021-06-23	2,926	2,945	2,893	2,921	42,900	730.25
2021-06-22	2,930	2,962	2,917	2,937	50,700	734.25
2021-06-21	2,950	2,954	2,891	2,900	59,000	725
2021-06-18	3,115	3,120	3,000	3,000	47,900	750
2021-06-17	3,100	3,100	3,035	3,095	56,700	773.75
2021-06-16	3,175	3,200	3,115	3,130	38,400	782.50
2021-06-15	3,150	3,270	3,095	3,200	114,200	800
2021-06-14	3,120	3,170	3,115	3,120	49,700	780
2021-06-11	3,100	3,145	3,090	3,120	34,400	780
2021-06-10	3,080	3,110	3,050	3,110	23,100	777.50
2021-06-09	3,110	3,130	3,055	3,055	34,300	763.75
2021-06-08	3,155	3,185	3,120	3,125	37,400	781.25
2021-06-07	3,145	3,180	3,070	3,175	66,900	793.75
2021-06-04	3,170	3,185	3,105	3,180	56,100	795
2021-06-03	3,070	3,220	3,070	3,200	159,100	800
2021-06-02	3,000	3,080	2,968	3,080	56,400	770
2021-06-01	3,000	3,000	2,921	2,993	35,800	748.25
2021-05-31	2,975	3,020	2,962	2,999	41,900	749.75
2021-05-28	2,917	3,000	2,915	2,975	73,100	743.75
2021-05-27	2,945	2,948	2,880	2,917	73,800	729.25
2021-05-26	2,917	2,965	2,917	2,947	43,500	736.75
2021-05-25	2,843	2,914	2,843	2,904	50,300	726
2021-05-24	2,890	2,950	2,842	2,860	46,200	715
2021-05-21	2,838	2,915	2,838	2,890	56,700	722.50
2021-05-20	2,783	2,853	2,783	2,834	40,300	708.50
2021-05-19	2,709	2,820	2,709	2,816	70,400	704
2021-05-18	2,670	2,763	2,615	2,746	110,200	686.50
2021-05-17	2,853	2,868	2,656	2,660	118,100	665
2021-05-14	2,855	2,894	2,826	2,853	48,000	713.25
2021-05-13	2,838	2,876	2,785	2,805	117,100	701.25
2021-05-12	2,904	2,937	2,803	2,888	81,100	722
2021-05-11	2,900	2,937	2,881	2,904	44,600	726
2021-05-10	2,942	2,965	2,884	2,921	30,100	730.25
2021-05-07	2,904	2,969	2,845	2,968	80,500	742
2021-05-06	2,874	2,909	2,859	2,881	43,400	720.25
2021-04-30	2,859	2,911	2,843	2,874	53,900	718.50
2021-04-28	2,917	2,923	2,861	2,871	42,500	717.75
2021-04-27	2,920	2,960	2,892	2,917	50,200	729.25
2021-04-26	2,878	2,954	2,851	2,917	86,900	729.25
2021-04-23	2,860	2,929	2,860	2,862	73,900	715.50
2021-04-22	2,876	2,926	2,835	2,923	71,600	730.75
2021-04-21	2,866	2,948	2,843	2,843	130,600	710.75
2021-04-20	2,995	3,010	2,940	2,940	109,100	735
2021-04-19	3,100	3,110	3,020	3,030	62,100	757.50
2021-04-16	3,000	3,135	2,997	3,105	84,100	776.25
2021-04-15	3,050	3,065	2,944	3,015	56,500	753.75
2021-04-14	3,080	3,080	3,025	3,050	35,900	762.50
2021-04-13	3,090	3,110	3,015	3,090	55,300	772.50
2021-04-12	3,145	3,150	3,070	3,095	67,800	773.75
2021-04-09	3,060	3,175	3,040	3,170	171,500	792.50
2021-04-08	2,999	3,040	2,971	3,035	93,500	758.75
2021-04-07	2,971	3,095	2,957	3,025	183,700	756.25
2021-04-06	2,965	2,999	2,890	2,921	101,800	730.25
2021-04-05	2,919	3,015	2,919	2,991	104,400	747.75
2021-04-02	2,942	2,943	2,890	2,913	49,600	728.25
2021-04-01	2,925	2,955	2,881	2,892	65,400	723
2021-03-31	2,817	2,945	2,784	2,943	111,500	735.75
2021-03-30	2,818	2,865	2,793	2,801	44,300	700.25
2021-03-29	2,890	2,927	2,805	2,818	69,500	704.50
2021-03-26	2,815	2,909	2,797	2,891	104,300	722.75
2021-03-25	2,720	2,815	2,712	2,790	72,900	697.50
2021-03-24	2,801	2,843	2,721	2,750	126,200	687.50
2021-03-23	2,892	2,930	2,820	2,827	97,100	706.75
2021-03-22	2,868	2,940	2,856	2,892	80,200	723
2021-03-19	2,971	3,000	2,864	2,876	267,300	719
2021-03-18	3,040	3,220	2,999	3,015	264,300	753.75
2021-03-17	2,860	3,160	2,852	3,010	447,800	752.50
2021-03-16	3,005	3,030	2,922	2,929	169,300	732.25
2021-03-15	3,050	3,050	2,973	3,005	86,600	751.25
2021-03-12	3,000	3,055	2,952	3,025	95,700	756.25
2021-03-11	2,960	2,990	2,930	2,977	57,800	744.25
2021-03-10	2,940	2,965	2,881	2,949	78,700	737.25
2021-03-09	2,791	2,935	2,791	2,935	156,700	733.75
2021-03-08	2,840	2,867	2,760	2,764	61,100	691
2021-03-05	2,872	2,872	2,730	2,805	92,500	701.25
2021-03-04	2,837	2,875	2,811	2,867	43,900	716.75
2021-03-03	2,935	2,980	2,864	2,866	93,900	716.50
2021-03-02	2,840	2,910	2,800	2,908	95,000	727
2021-03-01	2,847	2,848	2,706	2,815	79,100	703.75
2021-02-26	2,810	2,824	2,743	2,804	113,100	701
2021-02-25	2,873	2,945	2,851	2,889	113,900	722.25
2021-02-24	2,899	2,940	2,810	2,813	122,100	703.25
2021-02-22	2,918	2,958	2,851	2,900	103,000	725
2021-02-19	2,950	3,025	2,869	2,925	153,300	731.25
2021-02-18	2,980	3,125	2,929	2,953	221,000	738.25
2021-02-17	2,762	3,035	2,762	2,984	426,600	746
2021-02-16	2,685	2,840	2,685	2,799	266,500	699.75
2021-02-15	2,713	2,734	2,596	2,685	159,800	671.25
2021-02-12	2,784	2,824	2,703	2,744	161,300	686
2021-02-10	2,669	2,848	2,661	2,834	272,700	708.50
2021-02-09	2,697	2,776	2,657	2,691	361,600	672.75
2021-02-08	2,550	2,678	2,499	2,654	445,900	663.50
2021-02-05	2,380	2,548	2,367	2,518	304,700	629.50
2021-02-04	2,380	2,385	2,333	2,337	64,200	584.25
2021-02-03	2,305	2,397	2,305	2,380	140,800	595
2021-02-02	2,260	2,306	2,233	2,300	69,600	575
2021-02-01	2,227	2,288	2,220	2,220	85,000	555
2021-01-29	2,315	2,345	2,225	2,249	138,800	562.25
2021-01-28	2,300	2,360	2,300	2,339	97,500	584.75
2021-01-27	2,313	2,386	2,310	2,369	115,400	592.25
2021-01-26	2,398	2,406	2,310	2,310	149,100	577.50
2021-01-25	2,370	2,419	2,330	2,407	126,500	601.75
2021-01-22	2,389	2,395	2,313	2,337	160,100	584.25
2021-01-21	2,448	2,448	2,323	2,371	285,300	592.75
2021-01-20	2,283	2,420	2,273	2,411	336,300	602.75
2021-01-19	2,234	2,264	2,210	2,261	132,200	565.25
2021-01-18	2,203	2,248	2,193	2,201	110,900	550.25
2021-01-15	2,222	2,242	2,171	2,230	112,600	557.50
2021-01-14	2,226	2,282	2,207	2,222	135,600	555.50
2021-01-13	2,263	2,286	2,201	2,222	136,300	555.50
2021-01-12	2,167	2,273	2,126	2,261	185,600	565.25
2021-01-08	2,130	2,175	2,050	2,166	239,200	541.50
2021-01-07	2,214	2,220	2,112	2,117	194,100	529.25
2021-01-06	2,180	2,251	2,175	2,200	141,200	550
2021-01-05	2,162	2,224	2,150	2,180	102,100	545
2021-01-04	2,250	2,255	2,140	2,199	167,000	549.75

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 [2021年度]

7803 (株)ブシロードの時系列データ [2021年度]