1. HOME >
  2. 株価時系列 >
  3. 7804 >
  4. 2020年

7804 (株)ビーアンドピー 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---1,089-1,089
2020-12-291,0511,0921,0511,0891,8001,089
2020-12-281,0991,0991,0561,0566,6001,056
2020-12-251,0671,1001,0521,0904,5001,090
2020-12-241,0711,1151,0601,1155,4001,115
2020-12-231,0801,1151,0551,08013,1001,080
2020-12-221,1321,1321,1101,1101,9001,110
2020-12-211,1601,1701,1361,1502,4001,150
2020-12-181,1371,1401,1371,1406001,140
2020-12-171,1461,1771,1461,1506001,150
2020-12-161,1741,1741,1401,1402,5001,140
2020-12-151,1901,1901,1721,1741,4001,174
2020-12-141,1641,2001,1641,1712,0001,171
2020-12-111,2281,2281,1701,1712,3001,171
2020-12-101,2451,2451,1801,2108,6001,210
2020-12-091,1501,2461,1401,2465,0001,246
2020-12-081,1581,1581,1201,1505,2001,150
2020-12-071,1841,1841,1311,1318,0001,131
2020-12-041,2251,2251,1881,1881,4001,188
2020-12-031,1781,2241,1401,2242,9001,224
2020-12-021,2491,2491,1831,2083,7001,208
2020-12-011,2401,2491,1751,2491,5001,249
2020-11-301,2851,2851,2851,2851001,285
2020-11-271,2491,3291,2401,28512,1001,285
2020-11-261,1401,2001,1151,2008,1001,200
2020-11-251,1631,1631,1101,1102,6001,110
2020-11-241,1191,1331,1191,1333001,133
2020-11-201,1181,1191,1181,1192001,119
2020-11-191,1251,1251,1181,1181,9001,118
2020-11-181,1301,1471,1251,1251,3001,125
2020-11-171,1191,1301,1191,1309001,130
2020-11-161,1701,1701,1201,1202,1001,120
2020-11-131,1601,1731,1501,1501,2001,150
2020-11-121,2001,2001,1611,1611,9001,161
2020-11-111,1701,2001,1701,2001,2001,200
2020-11-101,1411,1821,1411,1803,2001,180
2020-11-091,1431,1571,1431,1578001,157
2020-11-061,1401,1561,1331,1569001,156
2020-11-051,1631,1651,1301,1404,3001,140
2020-11-041,1331,1331,1321,1333001,133
2020-11-021,1751,1791,1301,1301,5001,130
2020-10-301,1431,1431,1101,1151,9001,115
2020-10-291,1211,1791,0721,1433,9001,143
2020-10-281,1801,1911,1801,1907001,190
2020-10-271,1361,1821,1361,1503,2001,150
2020-10-261,1931,1941,1201,1363,9001,136
2020-10-231,2001,2071,1581,2071,9001,207
2020-10-221,1911,2301,1911,2307001,230
2020-10-211,1811,2201,1811,2201,4001,220
2020-10-201,2111,2171,1811,1991,4001,199
2020-10-191,1841,2101,1841,1862,0001,186
2020-10-161,2111,2391,1821,1953,5001,195
2020-10-151,2501,2591,2251,2252,3001,225
2020-10-141,2831,2891,2291,2574,6001,257
2020-10-131,3301,3301,2941,3061,0001,306
2020-10-121,3301,3471,2701,3233,2001,323
2020-10-091,3031,3271,3001,3132,4001,313
2020-10-081,2971,3021,2801,2993,1001,299
2020-10-071,2831,3001,2551,2785,9001,278
2020-10-061,2901,3001,2511,2834,6001,283
2020-10-051,2411,3001,2401,2952,7001,295
2020-10-021,2401,3001,2111,2113,7001,211
2020-09-301,3041,3041,1941,2704,0001,270
2020-09-291,2751,3341,2491,27412,0001,274
2020-09-281,2371,2581,2001,25811,2001,258
2020-09-251,2251,2251,1681,1692,1001,169
2020-09-241,2021,2381,1871,2255,0001,225
2020-09-231,1991,2001,1231,1423,3001,142
2020-09-181,1411,1751,1411,1751,8001,175
2020-09-171,2001,2001,1531,1682,5001,168
2020-09-161,1221,2101,1151,1529,4001,152
2020-09-151,1091,1231,0781,1232,3001,123
2020-09-141,1001,1001,0931,0993,3001,099
2020-09-111,0931,1001,0501,1001,9001,100
2020-09-101,0701,0741,0401,0635,4001,063
2020-09-091,0641,1141,0641,1007,6001,100
2020-09-081,0831,0831,0541,0543,7001,054
2020-09-071,0851,0851,0551,0554,9001,055
2020-09-041,0321,0381,0301,0382,3001,038
2020-09-031,0441,0441,0381,0384001,038
2020-09-021,0661,0681,0641,0641,0001,064
2020-09-011,0621,0871,0571,0651,5001,065
2020-08-311,0431,1131,0301,0602,2001,060
2020-08-281,0371,0501,0371,0431,1001,043
2020-08-271,0981,0981,0451,0472,2001,047
2020-08-261,0731,0851,0411,0705,2001,070
2020-08-251,0341,0501,0301,0433,7001,043
2020-08-241,0031,0301,0001,0302,4001,030
2020-08-21988988988988100988
2020-08-209759859759852,100985
2020-08-19970985970985900985
2020-08-18---1,000-1,000
2020-08-179801,0189801,0001,3001,000
2020-08-141,0111,011993993300993
2020-08-139771,0129771,0121,3001,012
2020-08-129839909729841,100984
2020-08-119849849849844,000984
2020-08-079869869709841,500984
2020-08-069821,0009829861,100986
2020-08-05976982976982600982
2020-08-049561,0379561,0377001,037
2020-08-03981981966966200966
2020-07-319929929649811,400981
2020-07-309921,0079901,0071,6001,007
2020-07-291,0211,0219909901,000990
2020-07-281,0581,0581,0251,0254001,025
2020-07-271,0631,0631,0301,0582,8001,058
2020-07-221,0301,0301,0031,0031,4001,003
2020-07-211,0201,0301,0201,0309001,030
2020-07-201,0551,0791,0301,0305001,030
2020-07-171,0111,0801,0111,0804001,080
2020-07-161,0541,0541,0201,0203,3001,020
2020-07-151,0851,0851,0601,0621,3001,062
2020-07-141,1521,1521,1001,1009001,100
2020-07-131,0641,1351,0641,1351,3001,135
2020-07-101,1051,1231,0621,0801,7001,080
2020-07-091,0801,1421,0601,1353,2001,135
2020-07-081,0501,1511,0501,0832,3001,083
2020-07-071,1001,1951,0421,0423,3001,042
2020-07-069731,0659731,0658,3001,065
2020-07-039871,0059871,0022,9001,002
2020-07-021,0401,0479809866,500986
2020-07-011,0811,0811,0661,0662,3001,066
2020-06-301,0751,1101,0751,1022,3001,102
2020-06-291,1201,1201,0811,0813,3001,081
2020-06-261,1841,2041,1371,15410,1001,154
2020-06-251,1161,1841,1161,1842,5001,184
2020-06-241,1361,1651,1221,1221,4001,122
2020-06-231,1161,2001,1161,1365,7001,136
2020-06-221,1101,1151,1011,1121,8001,112
2020-06-191,1501,1501,1051,1153,4001,115
2020-06-181,1161,1921,1161,1278,8001,127
2020-06-171,0831,1751,0801,1753,9001,175
2020-06-161,0701,1281,0621,08311,8001,083
2020-06-151,0601,0601,0501,0501,9001,050
2020-06-121,0341,0509681,03018,1001,030
2020-06-111,1341,1441,0971,0978,9001,097
2020-06-101,1701,2701,1381,15617,3001,156
2020-06-091,2101,2251,1661,18417,5001,184
2020-06-081,0121,2371,0121,20161,8001,201
2020-06-059891,0159861,0022,8001,002
2020-06-049991,0019909903,400990
2020-06-031,0161,0219991,0003,1001,000
2020-06-021,0101,0251,0101,0152,4001,015
2020-06-011,0581,0589951,0106,9001,010
2020-05-291,0241,0381,0011,0386,4001,038
2020-05-281,0711,0711,0211,0469,7001,046
2020-05-271,0851,0851,0101,0417,6001,041
2020-05-261,0061,0811,0001,06420,4001,064
2020-05-259991,0009819917,400991
2020-05-221,0151,06397098038,000980
2020-05-219911,0219801,00814,0001,008
2020-05-209619939469616,600961
2020-05-1991196591193112,000931
2020-05-1887994086690351,100903
2020-05-151,0411,0501,0351,0443,0001,044
2020-05-141,1201,1311,0501,05013,4001,050
2020-05-131,1591,1591,1011,10117,1001,101
2020-05-121,1281,2101,1161,18913,2001,189
2020-05-111,0601,1281,0551,1289,2001,128
2020-05-081,0611,0751,0371,0566,5001,056
2020-05-071,0481,0581,0031,03110,7001,031
2020-05-011,1051,1051,0271,03821,1001,038
2020-04-301,1101,1211,0921,12011,1001,120
2020-04-281,1381,1381,0701,1048,7001,104
2020-04-271,0971,1361,0651,13017,0001,130
2020-04-241,1381,1381,0201,06727,3001,067
2020-04-231,1781,2211,1101,13823,1001,138
2020-04-221,1231,2501,0671,15958,6001,159
2020-04-211,3001,3001,0981,11789,6001,117
2020-04-201,3361,4501,2851,359111,9001,359
2020-04-171,2231,5241,1431,366304,3001,366
2020-04-161,2401,3521,2161,22461,6001,224
2020-04-151,4261,5501,2591,300303,4001,300
2020-04-141,3961,3961,3961,3963,5001,396
2020-04-139761,0969761,09620,8001,096
2020-04-109899899389462,600946
2020-04-099971,0009429788,800978
2020-04-089101,0009109848,300984
2020-04-079069609069407,000940
2020-04-0682089480688310,000883
2020-04-038258258138205,700820
2020-04-028048218038184,600818
2020-04-018148198008042,500804
2020-03-318198258108183,400818
2020-03-308178198008149,200814
2020-03-278498558178409,400840
2020-03-2690690679583712,600837
2020-03-2586589983089115,900891
2020-03-2474880574779017,100790
2020-03-2370072369171813,200718
2020-03-1984184169169150,000691
2020-03-1883088082984111,300841
2020-03-1775282072081511,200815
2020-03-1682083876276518,100765
2020-03-1387087278580035,900800
2020-03-121,0091,00989593512,600935
2020-03-111,0741,0749901,0006,9001,000
2020-03-1091998886096920,400969
2020-03-091,1011,10197098721,700987
2020-03-061,2701,2701,1901,19013,0001,190
2020-03-051,2971,2971,2701,2702,0001,270
2020-03-041,2601,3401,2591,3274,0001,327
2020-03-031,2971,3001,2801,2802,4001,280
2020-03-021,2661,3201,2661,2816,7001,281
2020-02-281,3131,3151,2501,2728,1001,272
2020-02-271,3801,3821,3601,38210,9001,382
2020-02-261,4301,4301,3681,3715,1001,371
2020-02-251,4141,4441,4141,4205,7001,420
2020-02-211,5101,5201,5031,5146,4001,514
2020-02-201,5301,5301,5051,5054,9001,505
2020-02-191,5701,6221,4831,52129,6001,521
2020-02-181,6031,6101,5891,6103,5001,610
2020-02-171,6201,6201,5811,6034,2001,603
2020-02-141,6231,6321,5851,62011,2001,620
2020-02-131,6331,6391,6221,6231,4001,623
2020-02-121,6411,6471,6331,6404,1001,640
2020-02-101,6601,6601,6331,6417,9001,641
2020-02-071,6411,6661,6311,6614,2001,661
2020-02-061,6651,6691,6391,6395,9001,639
2020-02-051,6761,6761,6401,6409,3001,640
2020-02-041,6311,6681,6311,6404,0001,640
2020-02-031,6501,6771,6441,64412,5001,644
2020-01-311,7031,7201,6981,6983,3001,698
2020-01-301,7231,7241,6981,7244,5001,724
2020-01-291,7351,7491,7311,7492,9001,749
2020-01-281,7011,7501,7011,7416,0001,741
2020-01-271,7801,7881,7361,7406,1001,740
2020-01-241,7841,7841,7261,7408,6001,740
2020-01-231,7891,7891,7511,7526,9001,752
2020-01-221,8031,8031,7661,76611,8001,766
2020-01-211,8481,8481,8011,8132,8001,813
2020-01-201,8511,8551,8201,8228,3001,822
2020-01-171,8901,8901,8571,8633,4001,863
2020-01-161,9101,9181,8851,8876,0001,887
2020-01-151,8901,9101,8901,8912,8001,891
2020-01-141,9011,9021,8781,8842,6001,884
2020-01-101,9001,9101,8771,9014,6001,901
2020-01-091,8691,9101,8691,9105,9001,910
2020-01-081,8801,9001,8161,9006,7001,900
2020-01-071,9001,9221,8761,8769,3001,876
2020-01-061,9011,9191,8911,9035,9001,903

分割・併合履歴 ： なし