7804 (株)ビーアンドピーの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,947	1,970	1,924	1,940	11,200	1,940
2019-12-27	1,900	1,935	1,888	1,935	6,100	1,935
2019-12-26	1,929	1,929	1,885	1,900	9,500	1,900
2019-12-25	1,830	1,978	1,830	1,924	27,200	1,924
2019-12-24	1,797	1,829	1,784	1,803	9,200	1,803
2019-12-23	1,791	1,820	1,790	1,796	10,800	1,796
2019-12-20	1,791	1,830	1,781	1,805	8,100	1,805
2019-12-19	1,732	1,792	1,732	1,781	13,300	1,781
2019-12-18	1,740	1,770	1,731	1,768	10,800	1,768
2019-12-17	1,741	1,747	1,722	1,739	4,600	1,739
2019-12-16	1,761	1,764	1,747	1,751	6,600	1,751
2019-12-13	1,790	1,798	1,762	1,786	10,000	1,786
2019-12-12	1,781	1,794	1,767	1,790	9,200	1,790
2019-12-11	1,832	1,832	1,760	1,774	21,900	1,774
2019-12-10	1,810	1,839	1,788	1,792	36,800	1,792
2019-12-09	1,860	1,948	1,841	1,930	25,900	1,930
2019-12-06	1,859	1,863	1,820	1,834	2,800	1,834
2019-12-05	1,866	1,866	1,804	1,859	11,000	1,859
2019-12-04	1,854	1,857	1,830	1,835	4,100	1,835
2019-12-03	1,851	1,869	1,804	1,850	12,800	1,850
2019-12-02	1,822	1,877	1,821	1,865	11,100	1,865
2019-11-29	1,796	1,842	1,796	1,829	8,900	1,829
2019-11-28	1,801	1,841	1,798	1,803	15,800	1,803
2019-11-27	1,819	1,820	1,790	1,797	14,000	1,797
2019-11-26	1,819	1,844	1,773	1,818	10,700	1,818
2019-11-25	1,744	1,817	1,740	1,814	17,600	1,814
2019-11-22	1,724	1,771	1,724	1,727	6,500	1,727
2019-11-21	1,705	1,727	1,705	1,724	8,000	1,724
2019-11-20	1,691	1,721	1,691	1,705	7,300	1,705
2019-11-19	1,700	1,714	1,682	1,682	12,300	1,682
2019-11-18	1,695	1,715	1,680	1,699	16,100	1,699
2019-11-15	1,728	1,733	1,692	1,692	13,500	1,692
2019-11-14	1,775	1,775	1,722	1,728	10,400	1,728
2019-11-13	1,840	1,840	1,750	1,775	26,500	1,775
2019-11-12	1,826	1,900	1,820	1,841	45,100	1,841
2019-11-11	2,011	2,058	2,011	2,036	3,000	2,036
2019-11-08	2,021	2,058	2,011	2,045	5,200	2,045
2019-11-07	1,998	2,058	1,990	2,020	4,400	2,020
2019-11-06	2,006	2,020	1,997	1,998	2,900	1,998
2019-11-05	2,017	2,040	2,001	2,038	7,900	2,038
2019-11-01	2,033	2,034	1,997	2,016	7,500	2,016
2019-10-31	2,069	2,070	2,049	2,049	4,300	2,049
2019-10-30	2,090	2,099	2,042	2,065	5,800	2,065
2019-10-29	2,170	2,170	2,096	2,125	8,100	2,125
2019-10-28	2,160	2,177	2,155	2,176	12,600	2,176
2019-10-25	2,169	2,170	2,131	2,150	11,100	2,150
2019-10-24	2,127	2,166	2,120	2,165	13,100	2,165
2019-10-23	2,099	2,140	2,048	2,077	11,000	2,077
2019-10-21	2,032	2,080	2,028	2,080	7,400	2,080
2019-10-18	2,025	2,059	2,025	2,032	7,500	2,032
2019-10-17	2,006	2,031	2,002	2,025	5,000	2,025
2019-10-16	2,015	2,030	2,000	2,011	6,300	2,011
2019-10-15	2,015	2,018	1,998	1,998	3,600	1,998
2019-10-11	2,026	2,029	2,006	2,012	4,200	2,012
2019-10-10	2,005	2,031	2,005	2,013	7,500	2,013
2019-10-09	2,004	2,015	1,992	2,000	4,500	2,000
2019-10-08	2,012	2,025	2,000	2,016	4,700	2,016
2019-10-07	2,000	2,032	2,000	2,030	8,100	2,030
2019-10-04	1,976	1,996	1,976	1,980	1,800	1,980
2019-10-03	1,963	1,999	1,962	1,977	11,300	1,977
2019-10-02	2,011	2,015	1,974	2,009	10,900	2,009
2019-10-01	1,995	2,040	1,995	2,010	7,500	2,010
2019-09-30	1,997	1,997	1,953	1,960	3,700	1,960
2019-09-27	2,000	2,000	1,951	1,975	2,900	1,975
2019-09-26	2,030	2,030	1,970	1,999	9,700	1,999
2019-09-25	1,965	2,020	1,936	2,000	9,100	2,000
2019-09-24	1,907	1,959	1,907	1,959	4,600	1,959
2019-09-20	1,927	1,949	1,926	1,926	4,800	1,926
2019-09-19	1,882	1,930	1,882	1,927	4,000	1,927
2019-09-18	1,901	1,909	1,879	1,900	5,600	1,900
2019-09-17	1,900	1,910	1,887	1,899	5,100	1,899
2019-09-13	1,913	1,914	1,893	1,905	5,000	1,905
2019-09-12	1,922	1,938	1,871	1,893	17,900	1,893
2019-09-11	1,899	1,931	1,876	1,931	12,200	1,931
2019-09-10	1,979	1,984	1,859	1,896	58,600	1,896
2019-09-09	2,068	2,090	2,053	2,072	6,100	2,072
2019-09-06	2,092	2,092	2,043	2,047	8,900	2,047
2019-09-05	2,048	2,135	2,048	2,120	14,300	2,120
2019-09-04	2,027	2,047	2,025	2,047	4,000	2,047
2019-09-03	2,042	2,050	2,030	2,050	5,200	2,050
2019-09-02	2,059	2,059	2,018	2,045	1,900	2,045
2019-08-30	2,016	2,040	2,016	2,029	4,300	2,029
2019-08-29	2,062	2,062	2,013	2,016	6,900	2,016
2019-08-28	2,035	2,076	2,003	2,062	31,400	2,062
2019-08-27	2,101	2,130	2,052	2,071	14,900	2,071
2019-08-26	2,111	2,155	2,092	2,110	15,200	2,110
2019-08-23	2,196	2,226	2,161	2,161	12,500	2,161
2019-08-22	2,220	2,275	2,200	2,200	13,800	2,200
2019-08-21	2,199	2,219	2,178	2,213	7,700	2,213
2019-08-20	2,186	2,219	2,185	2,192	8,800	2,192
2019-08-19	2,180	2,200	2,161	2,174	8,400	2,174
2019-08-16	2,200	2,228	2,157	2,169	9,500	2,169
2019-08-15	2,197	2,220	2,184	2,199	10,200	2,199
2019-08-14	2,244	2,274	2,215	2,263	7,900	2,263
2019-08-13	2,240	2,250	2,190	2,229	8,100	2,229
2019-08-09	2,291	2,300	2,231	2,240	11,100	2,240
2019-08-08	2,280	2,309	2,256	2,291	12,900	2,291
2019-08-07	2,290	2,330	2,255	2,277	19,000	2,277
2019-08-06	2,130	2,269	2,128	2,269	29,700	2,269
2019-08-05	2,335	2,340	2,228	2,228	34,200	2,228
2019-08-02	2,275	2,378	2,261	2,312	46,400	2,312
2019-08-01	2,223	2,324	2,223	2,324	36,200	2,324
2019-07-31	2,175	2,274	2,156	2,245	43,300	2,245
2019-07-30	2,246	2,289	2,222	2,222	34,200	2,222
2019-07-29	2,291	2,314	2,210	2,240	70,500	2,240
2019-07-26	2,350	2,378	2,252	2,280	118,800	2,280
2019-07-25	2,338	2,450	2,315	2,360	452,400	2,360
2019-07-24	2,400	2,600	2,311	2,313	2,173,400	2,313

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

7804 (株)ビーアンドピー の時系列データ [2019年度]

7804 (株)ビーアンドピーの時系列データ [2019年度]