9272 ブティックス(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 2,830 | 3,000 | 2,830 | 3,000 | 1,900 | 750 |
| 2018-12-27 | 2,989 | 3,050 | 2,845 | 2,930 | 8,700 | 732.50 |
| 2018-12-26 | 3,140 | 3,140 | 2,689 | 2,689 | 3,500 | 672.25 |
| 2018-12-25 | 2,995 | 2,995 | 2,728 | 2,900 | 30,000 | 725 |
| 2018-12-21 | 3,415 | 3,415 | 3,155 | 3,210 | 26,600 | 802.50 |
| 2018-12-20 | 3,700 | 3,700 | 3,550 | 3,590 | 2,800 | 897.50 |
| 2018-12-19 | 3,700 | 3,710 | 3,640 | 3,700 | 2,500 | 925 |
| 2018-12-18 | 3,630 | 3,715 | 3,630 | 3,715 | 8,800 | 928.75 |
| 2018-12-17 | 3,870 | 3,870 | 3,700 | 3,700 | 2,000 | 925 |
| 2018-12-14 | 3,995 | 3,995 | 3,780 | 3,800 | 2,700 | 950 |
| 2018-12-13 | 3,770 | 3,895 | 3,700 | 3,805 | 2,400 | 951.25 |
| 2018-12-12 | 3,700 | 3,770 | 3,700 | 3,725 | 1,100 | 931.25 |
| 2018-12-11 | 3,990 | 3,990 | 3,770 | 3,770 | 1,600 | 942.50 |
| 2018-12-10 | 3,795 | 3,850 | 3,780 | 3,850 | 400 | 962.50 |
| 2018-12-07 | 3,930 | 3,985 | 3,825 | 3,865 | 1,800 | 966.25 |
| 2018-12-06 | 3,900 | 3,910 | 3,890 | 3,900 | 4,200 | 975 |
| 2018-12-05 | 3,900 | 3,930 | 3,900 | 3,900 | 3,200 | 975 |
| 2018-12-04 | 3,850 | 3,875 | 3,825 | 3,835 | 1,800 | 958.75 |
| 2018-12-03 | 3,875 | 3,935 | 3,830 | 3,850 | 1,500 | 962.50 |
| 2018-11-30 | 3,945 | 3,950 | 3,800 | 3,805 | 5,000 | 951.25 |
| 2018-11-29 | 3,805 | 3,885 | 3,795 | 3,815 | 2,800 | 953.75 |
| 2018-11-28 | 3,715 | 3,765 | 3,700 | 3,760 | 1,900 | 940 |
| 2018-11-27 | 3,700 | 3,890 | 3,700 | 3,785 | 2,000 | 946.25 |
| 2018-11-26 | 3,470 | 3,540 | 3,470 | 3,540 | 400 | 885 |
| 2018-11-22 | 3,575 | 3,575 | 3,415 | 3,510 | 900 | 877.50 |
| 2018-11-21 | 3,540 | 3,600 | 3,535 | 3,575 | 1,700 | 893.75 |
| 2018-11-20 | 3,590 | 3,590 | 3,470 | 3,470 | 1,400 | 867.50 |
| 2018-11-19 | 3,555 | 3,615 | 3,515 | 3,615 | 1,600 | 903.75 |
| 2018-11-16 | 3,750 | 3,750 | 3,505 | 3,555 | 6,400 | 888.75 |
| 2018-11-15 | 3,980 | 3,980 | 3,795 | 3,795 | 2,500 | 948.75 |
| 2018-11-14 | 4,020 | 4,150 | 3,900 | 3,930 | 20,900 | 982.50 |
| 2018-11-13 | 3,855 | 4,100 | 3,820 | 4,090 | 3,600 | 1,022.50 |
| 2018-11-12 | 4,000 | 4,000 | 3,935 | 4,000 | 500 | 1,000 |
| 2018-11-09 | 4,060 | 4,060 | 3,940 | 4,055 | 3,500 | 1,013.75 |
| 2018-11-08 | 4,000 | 4,075 | 4,000 | 4,030 | 2,500 | 1,007.50 |
| 2018-11-07 | 3,995 | 3,995 | 3,925 | 3,950 | 1,900 | 987.50 |
| 2018-11-06 | 3,915 | 3,935 | 3,775 | 3,865 | 6,200 | 966.25 |
| 2018-11-05 | 3,965 | 3,965 | 3,870 | 3,935 | 1,700 | 983.75 |
| 2018-11-02 | 3,860 | 3,995 | 3,835 | 3,850 | 900 | 962.50 |
| 2018-11-01 | 3,960 | 3,965 | 3,790 | 3,790 | 1,400 | 947.50 |
| 2018-10-31 | 3,975 | 4,000 | 3,920 | 3,980 | 1,700 | 995 |
| 2018-10-30 | 3,815 | 3,885 | 3,765 | 3,765 | 1,300 | 941.25 |
| 2018-10-29 | 4,000 | 4,085 | 3,775 | 3,815 | 12,200 | 953.75 |
| 2018-10-26 | 3,850 | 3,945 | 3,310 | 3,620 | 6,400 | 905 |
| 2018-10-25 | 4,000 | 4,000 | 3,720 | 3,850 | 3,300 | 962.50 |
| 2018-10-24 | 4,100 | 4,115 | 4,000 | 4,065 | 2,200 | 1,016.25 |
| 2018-10-23 | 3,710 | 4,130 | 3,700 | 4,040 | 15,000 | 1,010 |
| 2018-10-22 | 3,770 | 3,770 | 3,525 | 3,640 | 9,500 | 910 |
| 2018-10-19 | 3,905 | 3,905 | 3,835 | 3,840 | 800 | 960 |
| 2018-10-18 | 4,005 | 4,005 | 3,890 | 3,905 | 1,600 | 976.25 |
| 2018-10-17 | 3,970 | 4,050 | 3,950 | 4,005 | 9,800 | 1,001.25 |
| 2018-10-16 | 3,870 | 3,975 | 3,770 | 3,905 | 3,000 | 976.25 |
| 2018-10-15 | 3,950 | 3,950 | 3,855 | 3,870 | 2,200 | 967.50 |
| 2018-10-12 | 3,800 | 3,975 | 3,800 | 3,880 | 3,600 | 970 |
| 2018-10-11 | 3,740 | 3,870 | 3,700 | 3,855 | 33,600 | 963.75 |
| 2018-10-10 | 3,935 | 4,050 | 3,855 | 4,010 | 5,900 | 1,002.50 |
| 2018-10-09 | 4,080 | 4,080 | 3,935 | 3,935 | 3,400 | 983.75 |
| 2018-10-05 | 3,995 | 4,170 | 3,995 | 4,150 | 2,700 | 1,037.50 |
| 2018-10-04 | 4,090 | 4,100 | 3,935 | 3,935 | 20,700 | 983.75 |
| 2018-10-03 | 4,100 | 4,155 | 4,000 | 4,090 | 10,200 | 1,022.50 |
| 2018-10-02 | 4,415 | 4,415 | 4,090 | 4,135 | 10,600 | 1,033.75 |
| 2018-10-01 | 4,440 | 4,595 | 4,440 | 4,480 | 8,600 | 1,120 |
| 2018-09-28 | 4,415 | 4,840 | 4,335 | 4,400 | 15,700 | 1,100 |
| 2018-09-27 | 4,785 | 4,800 | 4,360 | 4,360 | 11,200 | 1,090 |
| 2018-09-26 | 4,730 | 4,760 | 4,505 | 4,740 | 5,200 | 1,185 |
| 2018-09-25 | 4,500 | 4,715 | 4,365 | 4,715 | 9,900 | 1,178.75 |
| 2018-09-21 | 4,300 | 4,455 | 4,255 | 4,455 | 7,800 | 1,113.75 |
| 2018-09-20 | 4,145 | 4,290 | 4,115 | 4,250 | 5,500 | 1,062.50 |
| 2018-09-19 | 4,390 | 4,390 | 4,170 | 4,215 | 9,600 | 1,053.75 |
| 2018-09-18 | 4,140 | 4,330 | 4,000 | 4,320 | 12,500 | 1,080 |
| 2018-09-14 | 4,190 | 4,275 | 4,130 | 4,210 | 10,600 | 1,052.50 |
| 2018-09-13 | 3,810 | 4,215 | 3,805 | 4,060 | 19,200 | 1,015 |
| 2018-09-12 | 3,750 | 3,825 | 3,720 | 3,790 | 7,300 | 947.50 |
| 2018-09-11 | 3,710 | 3,735 | 3,695 | 3,700 | 6,600 | 925 |
| 2018-09-10 | 3,780 | 3,795 | 3,700 | 3,705 | 5,700 | 926.25 |
| 2018-09-07 | 3,700 | 3,765 | 3,700 | 3,760 | 5,800 | 940 |
| 2018-09-06 | 3,785 | 3,785 | 3,700 | 3,700 | 4,700 | 925 |
| 2018-09-05 | 3,935 | 3,940 | 3,700 | 3,715 | 10,800 | 928.75 |
| 2018-09-04 | 3,750 | 3,900 | 3,710 | 3,865 | 14,200 | 966.25 |
| 2018-09-03 | 3,720 | 3,775 | 3,410 | 3,715 | 11,500 | 928.75 |
| 2018-08-31 | 3,700 | 3,835 | 3,690 | 3,715 | 20,000 | 928.75 |
| 2018-08-30 | 3,610 | 3,645 | 3,600 | 3,615 | 10,500 | 903.75 |
| 2018-08-29 | 3,500 | 3,605 | 3,500 | 3,580 | 15,100 | 895 |
| 2018-08-28 | 3,570 | 3,660 | 3,360 | 3,365 | 21,000 | 841.25 |
| 2018-08-27 | 3,835 | 3,955 | 3,470 | 3,585 | 72,000 | 896.25 |
| 2018-08-24 | 3,185 | 3,360 | 3,185 | 3,275 | 6,500 | 818.75 |
| 2018-08-23 | 3,125 | 3,370 | 3,125 | 3,255 | 5,300 | 813.75 |
| 2018-08-22 | 2,985 | 3,190 | 2,926 | 3,125 | 6,800 | 781.25 |
| 2018-08-21 | 3,000 | 3,080 | 3,000 | 3,055 | 7,600 | 763.75 |
| 2018-08-20 | 3,210 | 3,210 | 3,035 | 3,055 | 7,800 | 763.75 |
| 2018-08-17 | 3,360 | 3,395 | 3,200 | 3,285 | 8,100 | 821.25 |
| 2018-08-16 | 3,410 | 3,560 | 3,300 | 3,355 | 8,600 | 838.75 |
| 2018-08-15 | 3,700 | 3,700 | 3,420 | 3,530 | 7,500 | 882.50 |
| 2018-08-14 | 3,450 | 3,675 | 3,430 | 3,515 | 8,800 | 878.75 |
| 2018-08-13 | 3,670 | 3,775 | 3,405 | 3,420 | 13,300 | 855 |
| 2018-08-10 | 4,080 | 4,320 | 3,795 | 3,795 | 48,600 | 948.75 |
| 2018-08-09 | 4,445 | 4,545 | 4,445 | 4,495 | 3,000 | 1,123.75 |
| 2018-08-08 | 4,500 | 4,650 | 4,460 | 4,460 | 3,700 | 1,115 |
| 2018-08-07 | 4,295 | 4,575 | 4,295 | 4,550 | 6,500 | 1,137.50 |
| 2018-08-06 | 4,265 | 4,375 | 4,200 | 4,295 | 4,200 | 1,073.75 |
| 2018-08-03 | 4,305 | 4,350 | 4,190 | 4,200 | 6,600 | 1,050 |
| 2018-08-02 | 4,535 | 4,655 | 4,215 | 4,235 | 16,700 | 1,058.75 |
| 2018-08-01 | 4,830 | 4,830 | 4,530 | 4,555 | 6,800 | 1,138.75 |
| 2018-07-31 | 4,715 | 4,810 | 4,635 | 4,760 | 3,900 | 1,190 |
| 2018-07-30 | 4,585 | 4,950 | 4,585 | 4,785 | 17,800 | 1,196.25 |
| 2018-07-27 | 4,610 | 4,695 | 4,510 | 4,580 | 9,700 | 1,145 |
| 2018-07-26 | 4,745 | 4,750 | 4,580 | 4,630 | 9,600 | 1,157.50 |
| 2018-07-25 | 4,725 | 4,725 | 4,545 | 4,700 | 10,600 | 1,175 |
| 2018-07-24 | 4,375 | 4,750 | 4,265 | 4,670 | 23,200 | 1,167.50 |
| 2018-07-23 | 4,250 | 4,285 | 4,160 | 4,175 | 7,200 | 1,043.75 |
| 2018-07-20 | 4,085 | 4,360 | 3,885 | 4,250 | 31,400 | 1,062.50 |
| 2018-07-19 | 4,235 | 4,235 | 4,080 | 4,090 | 12,400 | 1,022.50 |
| 2018-07-18 | 4,290 | 4,295 | 4,215 | 4,235 | 5,000 | 1,058.75 |
| 2018-07-17 | 4,375 | 4,375 | 4,200 | 4,245 | 5,400 | 1,061.25 |
| 2018-07-13 | 4,390 | 4,390 | 4,305 | 4,305 | 5,600 | 1,076.25 |
| 2018-07-12 | 4,115 | 4,375 | 4,095 | 4,320 | 9,000 | 1,080 |
| 2018-07-11 | 4,190 | 4,290 | 3,980 | 4,185 | 25,600 | 1,046.25 |
| 2018-07-10 | 4,415 | 4,445 | 4,190 | 4,190 | 20,900 | 1,047.50 |
| 2018-07-09 | 4,345 | 4,615 | 4,280 | 4,415 | 38,400 | 1,103.75 |
| 2018-07-06 | 4,355 | 4,460 | 4,215 | 4,275 | 22,500 | 1,068.75 |
| 2018-07-05 | 4,365 | 4,420 | 4,215 | 4,345 | 12,100 | 1,086.25 |
| 2018-07-04 | 4,390 | 4,445 | 4,115 | 4,365 | 21,500 | 1,091.25 |
| 2018-07-03 | 4,780 | 4,780 | 4,255 | 4,390 | 37,500 | 1,097.50 |
| 2018-07-02 | 5,000 | 5,010 | 4,685 | 4,725 | 11,900 | 1,181.25 |
| 2018-06-29 | 4,850 | 5,030 | 4,795 | 4,940 | 14,400 | 1,235 |
| 2018-06-28 | 4,965 | 5,010 | 4,700 | 4,990 | 26,300 | 1,247.50 |
| 2018-06-27 | 4,700 | 5,040 | 4,700 | 4,825 | 32,000 | 1,206.25 |
| 2018-06-26 | 4,465 | 4,830 | 4,370 | 4,765 | 33,000 | 1,191.25 |
| 2018-06-25 | 4,980 | 5,120 | 4,630 | 4,650 | 31,500 | 1,162.50 |
| 2018-06-22 | 4,670 | 5,000 | 4,490 | 5,000 | 38,700 | 1,250 |
| 2018-06-21 | 5,000 | 5,000 | 4,660 | 4,715 | 42,700 | 1,178.75 |
| 2018-06-20 | 4,755 | 4,950 | 4,340 | 4,930 | 59,600 | 1,232.50 |
| 2018-06-19 | 5,150 | 5,230 | 4,610 | 4,730 | 58,200 | 1,182.50 |
| 2018-06-18 | 5,010 | 5,480 | 4,805 | 5,020 | 102,800 | 1,255 |
| 2018-06-15 | 4,850 | 5,210 | 4,655 | 5,100 | 167,500 | 1,275 |
| 2018-06-14 | 4,400 | 4,560 | 4,320 | 4,510 | 28,300 | 1,127.50 |
| 2018-06-13 | 4,100 | 4,500 | 4,100 | 4,430 | 32,600 | 1,107.50 |
| 2018-06-12 | 4,075 | 4,175 | 4,075 | 4,085 | 5,500 | 1,021.25 |
| 2018-06-11 | 4,160 | 4,160 | 4,030 | 4,075 | 6,300 | 1,018.75 |
| 2018-06-08 | 4,205 | 4,205 | 4,030 | 4,090 | 11,700 | 1,022.50 |
| 2018-06-07 | 4,360 | 4,360 | 4,190 | 4,205 | 7,800 | 1,051.25 |
| 2018-06-06 | 4,030 | 4,320 | 3,885 | 4,220 | 24,700 | 1,055 |
| 2018-06-05 | 4,140 | 4,140 | 3,920 | 3,960 | 20,500 | 990 |
| 2018-06-04 | 4,210 | 4,240 | 4,140 | 4,140 | 12,200 | 1,035 |
| 2018-06-01 | 4,405 | 4,405 | 4,125 | 4,140 | 31,200 | 1,035 |
| 2018-05-31 | 4,500 | 4,560 | 4,400 | 4,405 | 18,400 | 1,101.25 |
| 2018-05-30 | 4,315 | 4,495 | 4,280 | 4,495 | 19,800 | 1,123.75 |
| 2018-05-29 | 4,425 | 4,570 | 4,280 | 4,450 | 54,100 | 1,112.50 |
| 2018-05-28 | 4,425 | 4,575 | 4,280 | 4,425 | 42,100 | 1,106.25 |
| 2018-05-25 | 4,090 | 4,530 | 4,090 | 4,495 | 56,300 | 1,123.75 |
| 2018-05-24 | 4,055 | 4,240 | 3,950 | 4,160 | 36,300 | 1,040 |
| 2018-05-23 | 4,065 | 4,065 | 3,880 | 4,000 | 19,000 | 1,000 |
| 2018-05-22 | 4,075 | 4,215 | 3,955 | 4,070 | 39,300 | 1,017.50 |
| 2018-05-21 | 3,800 | 4,180 | 3,730 | 4,115 | 78,900 | 1,028.75 |
| 2018-05-18 | 3,790 | 3,790 | 3,640 | 3,740 | 22,700 | 935 |
| 2018-05-17 | 3,560 | 3,800 | 3,500 | 3,800 | 36,000 | 950 |
| 2018-05-16 | 3,880 | 3,880 | 3,445 | 3,685 | 86,300 | 921.25 |
| 2018-05-15 | 3,160 | 3,250 | 3,070 | 3,250 | 20,300 | 812.50 |
| 2018-05-14 | 2,980 | 3,145 | 2,980 | 3,090 | 10,300 | 772.50 |
| 2018-05-11 | 2,945 | 3,035 | 2,944 | 2,963 | 5,900 | 740.75 |
| 2018-05-10 | 3,100 | 3,130 | 2,900 | 2,947 | 19,100 | 736.75 |
| 2018-05-09 | 3,215 | 3,215 | 3,070 | 3,140 | 19,400 | 785 |
| 2018-05-08 | 3,240 | 3,310 | 3,220 | 3,305 | 5,400 | 826.25 |
| 2018-05-07 | 3,360 | 3,360 | 3,250 | 3,305 | 6,500 | 826.25 |
| 2018-05-02 | 3,245 | 3,310 | 3,210 | 3,310 | 6,400 | 827.50 |
| 2018-05-01 | 3,215 | 3,265 | 3,100 | 3,245 | 14,600 | 811.25 |
| 2018-04-27 | 3,460 | 3,460 | 3,170 | 3,205 | 30,400 | 801.25 |
| 2018-04-26 | 3,650 | 3,680 | 3,425 | 3,430 | 22,500 | 857.50 |
| 2018-04-25 | 3,610 | 3,710 | 3,500 | 3,595 | 39,600 | 898.75 |
| 2018-04-24 | 3,525 | 3,845 | 3,420 | 3,680 | 74,700 | 920 |
| 2018-04-23 | 3,500 | 3,540 | 3,385 | 3,510 | 22,800 | 877.50 |
| 2018-04-20 | 3,790 | 3,790 | 3,500 | 3,515 | 27,800 | 878.75 |
| 2018-04-19 | 3,940 | 3,940 | 3,600 | 3,720 | 77,600 | 930 |
| 2018-04-18 | 3,810 | 4,095 | 3,700 | 3,910 | 150,500 | 977.50 |
| 2018-04-17 | 3,495 | 3,845 | 3,135 | 3,720 | 212,300 | 930 |
| 2018-04-16 | 3,930 | 4,030 | 3,450 | 3,460 | 144,200 | 865 |
| 2018-04-13 | 3,930 | 4,465 | 3,930 | 4,140 | 531,900 | 1,035 |
| 2018-04-12 | 4,450 | 4,450 | 3,790 | 4,000 | 366,300 | 1,000 |
| 2018-04-11 | 5,030 | 5,190 | 4,450 | 4,485 | 706,100 | 1,121.25 |
| 2018-04-10 | 4,845 | 5,130 | 4,635 | 5,130 | 1,498,900 | 1,282.50 |
| 2018-04-09 | 4,960 | 5,180 | 4,130 | 4,425 | 1,495,600 | 1,106.25 |
| 2018-04-06 | 4,380 | 4,820 | 4,380 | 4,820 | 982,900 | 1,205 |
| 2018-04-05 | 4,120 | 4,120 | 4,120 | 4,120 | 39,800 | 1,030 |
| 2018-04-04 | 3,210 | 3,675 | 3,020 | 3,420 | 1,022,700 | 855 |
分割・併合履歴 ： [2023-05-30]1株→2株 [2021-05-28]1株→2株
