9272 ブティックス(株) 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	3,695	3,740	3,665	3,710	5,000	927.50
2019-12-27	3,670	3,705	3,635	3,695	5,300	923.75
2019-12-26	3,640	3,725	3,615	3,705	5,700	926.25
2019-12-25	3,660	3,755	3,625	3,675	8,900	918.75
2019-12-24	3,460	3,750	3,445	3,720	19,900	930
2019-12-23	3,500	3,550	3,420	3,460	5,200	865
2019-12-20	3,250	3,430	3,230	3,430	3,900	857.50
2019-12-19	3,265	3,320	3,265	3,280	600	820
2019-12-18	3,355	3,415	3,275	3,275	2,200	818.75
2019-12-17	3,365	3,475	3,360	3,405	6,600	851.25
2019-12-16	3,330	3,435	3,270	3,435	22,800	858.75
2019-12-13	3,385	3,420	3,350	3,350	4,500	837.50
2019-12-12	3,460	3,465	3,370	3,385	4,600	846.25
2019-12-11	3,665	3,675	3,500	3,500	3,800	875
2019-12-10	3,695	3,735	3,605	3,605	23,400	901.25
2019-12-09	3,700	3,735	3,625	3,625	13,000	906.25
2019-12-06	3,700	3,775	3,580	3,605	18,800	901.25
2019-12-05	3,905	3,905	3,690	3,715	57,700	928.75
2019-12-04	4,725	4,820	4,030	4,045	131,000	1,011.25
2019-12-03	4,050	4,660	4,050	4,660	177,200	1,165
2019-12-02	3,400	3,960	3,390	3,960	47,800	990
2019-11-29	2,807	3,260	2,807	3,260	24,200	815
2019-11-28	2,698	2,938	2,634	2,757	10,600	689.25
2019-11-27	2,607	2,780	2,607	2,707	4,200	676.75
2019-11-26	2,505	2,607	2,505	2,607	3,600	651.75
2019-11-25	2,503	2,516	2,495	2,516	6,200	629
2019-11-22	2,304	2,500	2,283	2,479	5,500	619.75
2019-11-21	2,321	2,346	2,263	2,322	5,100	580.50
2019-11-20	2,375	2,382	2,323	2,330	1,800	582.50
2019-11-19	2,450	2,450	2,310	2,325	9,100	581.25
2019-11-18	2,300	2,403	2,280	2,350	5,400	587.50
2019-11-15	2,474	2,474	2,235	2,274	18,100	568.50
2019-11-14	2,565	2,809	2,475	2,524	16,700	631
2019-11-13	2,542	2,547	2,480	2,530	1,700	632.50
2019-11-12	2,439	2,497	2,389	2,463	3,200	615.75
2019-11-11	2,444	2,444	2,344	2,376	600	594
2019-11-08	2,400	2,400	2,394	2,394	200	598.50
2019-11-07	2,459	2,459	2,400	2,400	1,000	600
2019-11-06	2,411	2,411	2,409	2,409	600	602.25
2019-11-05	2,459	2,460	2,320	2,347	1,700	586.75
2019-11-01	2,289	2,350	2,288	2,319	2,200	579.75
2019-10-31	2,277	2,301	2,262	2,300	3,000	575
2019-10-30	2,185	2,279	2,181	2,251	1,500	562.75
2019-10-29	2,121	2,169	2,121	2,169	900	542.25
2019-10-28	2,125	2,135	2,121	2,121	500	530.25
2019-10-25	2,125	2,125	2,125	2,125	100	531.25
2019-10-24	2,108	2,108	2,108	2,108	100	527
2019-10-23	2,080	2,110	2,072	2,072	3,500	518
2019-10-21	2,059	2,060	2,059	2,060	200	515
2019-10-18	2,079	2,079	2,059	2,059	1,000	514.75
2019-10-17	2,006	2,056	2,006	2,056	200	514
2019-10-16	2,101	2,158	2,020	2,020	2,200	505
2019-10-15	-	-	-	2,164	-	541
2019-10-11	2,172	2,172	2,161	2,164	1,000	541
2019-10-10	2,056	2,140	2,056	2,122	1,600	530.50
2019-10-09	2,178	2,180	2,062	2,062	2,800	515.50
2019-10-08	2,211	2,211	2,147	2,178	600	544.50
2019-10-07	2,161	2,161	2,161	2,161	200	540.25
2019-10-04	2,192	2,192	2,152	2,181	1,900	545.25
2019-10-03	2,167	2,200	2,149	2,192	1,400	548
2019-10-02	2,294	2,294	2,230	2,230	500	557.50
2019-10-01	2,200	2,288	2,200	2,244	5,600	561
2019-09-30	2,050	2,301	2,050	2,159	2,000	539.75
2019-09-27	2,040	2,040	2,040	2,040	100	510
2019-09-26	2,056	2,060	2,051	2,051	400	512.75
2019-09-25	2,027	2,027	2,020	2,025	1,100	506.25
2019-09-24	2,026	2,027	2,026	2,027	300	506.75
2019-09-20	2,009	2,035	2,008	2,012	2,000	503
2019-09-19	2,015	2,015	1,941	2,010	3,300	502.50
2019-09-18	2,006	2,008	1,982	1,992	2,300	498
2019-09-17	1,991	2,027	1,988	2,002	39,700	500.50
2019-09-13	2,083	2,089	1,947	2,002	4,300	500.50
2019-09-12	2,106	2,106	2,033	2,033	2,500	508.25
2019-09-11	2,068	2,086	2,053	2,086	700	521.50
2019-09-10	2,156	2,156	2,068	2,068	4,000	517
2019-09-09	2,165	2,172	2,126	2,126	2,300	531.50
2019-09-06	2,266	2,266	2,171	2,171	3,700	542.75
2019-09-05	2,034	2,175	2,020	2,166	29,100	541.50
2019-09-04	2,015	2,070	2,015	2,026	2,800	506.50
2019-09-03	2,022	2,099	2,007	2,009	3,400	502.25
2019-09-02	2,126	2,126	1,981	2,000	7,000	500
2019-08-30	2,250	2,300	2,122	2,126	3,100	531.50
2019-08-29	2,106	2,130	2,100	2,100	2,300	525
2019-08-28	2,078	2,141	2,032	2,085	42,800	521.25
2019-08-27	2,185	2,185	2,000	2,028	10,200	507
2019-08-26	2,290	2,345	2,135	2,135	4,100	533.75
2019-08-23	2,360	2,360	2,288	2,288	2,300	572
2019-08-22	2,299	2,367	2,299	2,332	24,400	583
2019-08-21	2,355	2,418	2,290	2,299	8,100	574.75
2019-08-20	2,491	2,500	2,404	2,405	4,000	601.25
2019-08-19	2,590	2,590	2,475	2,475	5,300	618.75
2019-08-16	2,595	2,630	2,589	2,590	1,900	647.50
2019-08-15	2,598	2,610	2,584	2,595	1,300	648.75
2019-08-14	2,700	2,700	2,612	2,612	26,500	653
2019-08-13	2,671	2,763	2,650	2,650	5,700	662.50
2019-08-09	2,675	2,719	2,600	2,668	4,700	667
2019-08-08	2,723	2,760	2,675	2,700	28,100	675
2019-08-07	2,714	2,754	2,675	2,675	3,100	668.75
2019-08-06	2,727	2,755	2,697	2,727	800	681.75
2019-08-05	2,639	2,662	2,600	2,627	3,800	656.75
2019-08-02	2,722	2,750	2,652	2,652	6,500	663
2019-08-01	2,756	2,759	2,713	2,722	3,200	680.50
2019-07-31	2,720	2,805	2,700	2,790	25,400	697.50
2019-07-30	2,846	2,846	2,699	2,700	2,900	675
2019-07-29	2,803	2,840	2,803	2,840	700	710
2019-07-26	2,802	2,852	2,770	2,804	3,400	701
2019-07-25	2,820	2,820	2,800	2,802	3,800	700.50
2019-07-24	2,801	2,892	2,783	2,801	2,000	700.25
2019-07-23	2,834	2,920	2,750	2,751	5,100	687.75
2019-07-22	2,800	2,829	2,800	2,823	1,700	705.75
2019-07-19	2,786	2,837	2,786	2,800	1,300	700
2019-07-18	2,805	2,825	2,760	2,786	1,500	696.50
2019-07-17	2,888	2,920	2,791	2,805	2,800	701.25
2019-07-16	2,920	2,920	2,802	2,906	2,800	726.50
2019-07-12	2,904	2,936	2,900	2,904	1,400	726
2019-07-11	2,901	2,906	2,900	2,900	3,400	725
2019-07-10	2,903	2,953	2,900	2,901	2,400	725.25
2019-07-09	2,908	2,920	2,900	2,903	3,400	725.75
2019-07-08	2,906	2,932	2,904	2,904	700	726
2019-07-05	2,991	3,015	2,901	2,905	3,200	726.25
2019-07-04	2,940	3,030	2,940	3,030	700	757.50
2019-07-03	2,908	2,959	2,908	2,950	2,700	737.50
2019-07-02	3,030	3,030	2,950	2,950	1,300	737.50
2019-07-01	3,010	3,065	3,000	3,030	2,200	757.50
2019-06-28	2,920	3,075	2,920	3,005	1,700	751.25
2019-06-27	3,015	3,065	2,969	2,969	4,200	742.25
2019-06-26	-	-	-	3,060	-	765
2019-06-25	3,000	3,060	3,000	3,060	1,900	765
2019-06-24	3,090	3,100	3,000	3,000	1,700	750
2019-06-21	3,000	3,020	3,000	3,020	1,700	755
2019-06-20	2,901	2,981	2,900	2,950	2,000	737.50
2019-06-19	2,901	2,923	2,900	2,900	2,300	725
2019-06-18	2,870	2,900	2,870	2,900	200	725
2019-06-17	2,828	2,900	2,805	2,850	2,800	712.50
2019-06-14	2,826	2,878	2,826	2,878	1,600	719.50
2019-06-13	2,850	2,860	2,726	2,776	5,200	694
2019-06-12	2,850	2,880	2,850	2,850	1,800	712.50
2019-06-11	2,825	2,861	2,825	2,850	2,400	712.50
2019-06-10	2,830	2,879	2,811	2,848	1,400	712
2019-06-07	2,881	2,950	2,864	2,880	1,900	720
2019-06-06	3,140	3,145	2,780	2,807	3,500	701.75
2019-06-05	2,800	3,150	2,800	3,000	28,000	750
2019-06-04	2,901	2,915	2,750	2,762	4,000	690.50
2019-06-03	2,950	2,979	2,900	2,900	3,300	725
2019-05-31	3,050	3,050	2,880	2,900	2,700	725
2019-05-30	3,020	3,030	3,000	3,030	1,500	757.50
2019-05-29	3,150	3,150	3,020	3,020	1,500	755
2019-05-28	3,150	3,195	3,150	3,155	1,500	788.75
2019-05-27	3,200	3,250	3,150	3,150	1,900	787.50
2019-05-24	3,020	3,160	3,020	3,080	2,000	770
2019-05-23	3,150	3,150	3,150	3,150	100	787.50
2019-05-22	3,150	3,155	3,145	3,150	3,600	787.50
2019-05-21	3,250	3,350	3,130	3,130	2,700	782.50
2019-05-20	3,250	3,255	3,250	3,250	1,800	812.50
2019-05-17	3,200	3,200	3,200	3,200	800	800
2019-05-16	3,145	3,150	3,145	3,150	300	787.50
2019-05-15	3,070	3,070	3,070	3,070	100	767.50
2019-05-14	2,605	3,000	2,605	3,000	3,800	750
2019-05-13	3,140	3,140	2,910	2,955	2,900	738.75
2019-05-10	-	-	-	3,190	-	797.50
2019-05-09	-	-	-	3,190	-	797.50
2019-05-08	3,100	3,190	3,035	3,190	1,200	797.50
2019-05-07	3,015	3,190	3,010	3,190	1,300	797.50
2019-04-26	3,200	3,230	3,000	3,230	3,400	807.50
2019-04-25	2,965	3,300	2,850	3,205	18,500	801.25
2019-04-24	3,595	3,595	3,525	3,525	700	881.25
2019-04-23	3,535	3,540	3,535	3,540	200	885
2019-04-22	3,610	3,610	3,540	3,540	300	885
2019-04-19	3,585	3,585	3,580	3,580	200	895
2019-04-18	-	-	-	3,620	-	905
2019-04-17	3,510	3,620	3,505	3,620	400	905
2019-04-16	3,520	3,520	3,520	3,520	200	880
2019-04-15	3,520	3,590	3,510	3,590	700	897.50
2019-04-12	-	-	-	3,530	-	882.50
2019-04-11	3,600	3,600	3,525	3,530	700	882.50
2019-04-10	3,565	3,625	3,565	3,625	900	906.25
2019-04-09	3,565	3,565	3,565	3,565	100	891.25
2019-04-08	-	-	-	3,680	-	920
2019-04-05	-	-	-	3,680	-	920
2019-04-04	3,690	3,690	3,680	3,680	500	920
2019-04-03	3,600	3,650	3,600	3,650	400	912.50
2019-04-02	3,465	3,665	3,465	3,665	2,600	916.25
2019-04-01	3,745	3,745	3,535	3,535	400	883.75
2019-03-29	3,675	3,700	3,675	3,695	400	923.75
2019-03-28	3,585	3,615	3,550	3,615	400	903.75
2019-03-27	3,670	3,700	3,530	3,655	800	913.75
2019-03-26	3,670	3,670	3,670	3,670	200	917.50
2019-03-25	3,545	3,600	3,485	3,600	1,000	900
2019-03-22	3,790	3,790	3,585	3,740	1,100	935
2019-03-20	3,590	3,745	3,590	3,745	1,000	936.25
2019-03-19	3,795	3,795	3,590	3,590	800	897.50
2019-03-18	3,790	3,790	3,675	3,675	1,100	918.75
2019-03-15	3,750	3,750	3,610	3,750	1,600	937.50
2019-03-14	3,665	3,735	3,665	3,730	1,000	932.50
2019-03-13	3,505	3,525	3,505	3,525	300	881.25
2019-03-12	-	-	-	3,645	-	911.25
2019-03-11	3,435	3,645	3,435	3,645	300	911.25
2019-03-08	3,685	3,685	3,495	3,495	1,800	873.75
2019-03-07	3,745	3,745	3,500	3,745	1,300	936.25
2019-03-06	3,705	3,705	3,705	3,705	100	926.25
2019-03-05	-	-	-	3,660	-	915
2019-03-04	3,520	3,660	3,520	3,660	300	915
2019-03-01	-	-	-	3,600	-	900
2019-02-28	3,560	3,670	3,560	3,670	800	917.50
2019-02-27	3,550	3,720	3,490	3,700	1,600	925
2019-02-26	3,435	3,550	3,400	3,550	1,000	887.50
2019-02-25	3,395	3,510	3,395	3,505	2,300	876.25
2019-02-22	3,390	3,470	3,390	3,465	1,100	866.25
2019-02-21	3,650	3,650	3,505	3,625	1,100	906.25
2019-02-20	3,595	3,670	3,595	3,620	600	905
2019-02-19	3,715	3,735	3,675	3,735	700	933.75
2019-02-18	3,735	3,735	3,645	3,645	400	911.25
2019-02-15	3,760	3,760	3,600	3,610	2,300	902.50
2019-02-14	3,545	3,900	3,530	3,900	4,100	975
2019-02-13	3,490	3,550	3,410	3,545	1,500	886.25
2019-02-12	3,495	3,495	3,375	3,495	1,500	873.75
2019-02-08	3,510	3,510	3,410	3,415	2,000	853.75
2019-02-07	3,385	3,530	3,345	3,515	1,000	878.75
2019-02-06	3,340	3,500	3,340	3,435	2,200	858.75
2019-02-05	3,440	3,440	3,340	3,340	1,100	835
2019-02-04	-	-	-	3,300	-	825
2019-02-01	3,280	3,350	3,280	3,300	1,300	825
2019-01-31	3,200	3,310	3,200	3,280	800	820
2019-01-30	3,320	3,325	3,200	3,200	2,000	800
2019-01-29	3,440	3,440	3,300	3,305	900	826.25
2019-01-28	3,360	3,465	3,290	3,440	2,000	860
2019-01-25	3,455	3,455	3,335	3,390	1,000	847.50
2019-01-24	3,325	3,385	3,325	3,385	900	846.25
2019-01-23	3,335	3,415	3,230	3,320	2,000	830
2019-01-22	3,140	3,600	3,100	3,405	6,000	851.25
2019-01-21	3,135	3,215	3,135	3,140	1,900	785
2019-01-18	3,235	3,270	3,125	3,135	1,300	783.75
2019-01-17	3,110	3,260	3,100	3,165	1,600	791.25
2019-01-16	3,240	3,250	3,240	3,250	300	812.50
2019-01-15	3,110	3,240	3,110	3,240	1,000	810
2019-01-11	3,365	3,365	3,250	3,250	800	812.50
2019-01-10	3,320	3,320	3,210	3,280	4,100	820
2019-01-09	3,335	3,410	3,310	3,310	2,700	827.50
2019-01-08	3,290	3,490	3,290	3,475	1,000	868.75
2019-01-07	3,140	3,285	3,140	3,285	700	821.25
2019-01-04	2,999	3,175	2,999	3,135	1,100	783.75

分割・併合履歴： [2023-05-30]1株→2株 [2021-05-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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