9272 ブティックス(株) 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	2,190	2,200	2,190	2,199	700	549.75
2020-12-29	2,211	2,211	2,190	2,190	700	547.50
2020-12-28	2,240	2,299	2,191	2,237	2,200	559.25
2020-12-25	2,199	2,250	2,199	2,240	800	560
2020-12-24	2,165	2,280	2,165	2,199	2,500	549.75
2020-12-23	2,180	2,215	2,180	2,215	900	553.75
2020-12-22	2,166	2,200	2,166	2,181	1,400	545.25
2020-12-21	2,205	2,260	2,205	2,213	800	553.25
2020-12-18	2,202	2,204	2,150	2,190	800	547.50
2020-12-17	2,373	2,373	2,177	2,236	3,900	559
2020-12-16	2,390	2,399	2,374	2,387	1,500	596.75
2020-12-15	2,305	2,340	2,305	2,340	800	585
2020-12-14	2,175	2,255	2,175	2,255	12,100	563.75
2020-12-11	2,174	2,201	2,150	2,201	2,800	550.25
2020-12-10	2,219	2,227	2,200	2,200	1,200	550
2020-12-09	2,300	2,300	2,247	2,287	8,700	571.75
2020-12-08	2,315	2,346	2,165	2,297	8,600	574.25
2020-12-07	2,555	2,555	2,365	2,365	2,600	591.25
2020-12-04	2,445	2,496	2,405	2,405	1,500	601.25
2020-12-03	2,531	2,565	2,451	2,501	2,900	625.25
2020-12-02	2,675	2,682	2,580	2,617	1,600	654.25
2020-12-01	2,620	2,622	2,575	2,575	1,300	643.75
2020-11-30	2,596	2,700	2,596	2,618	2,500	654.50
2020-11-27	2,559	2,690	2,543	2,690	4,700	672.50
2020-11-26	2,348	2,717	2,348	2,680	14,500	670
2020-11-25	2,346	2,349	2,254	2,338	2,900	584.50
2020-11-24	2,430	2,430	2,342	2,364	1,700	591
2020-11-20	2,277	2,430	2,251	2,430	4,000	607.50
2020-11-19	2,200	2,338	2,165	2,327	5,600	581.75
2020-11-18	2,240	2,299	2,200	2,232	6,600	558
2020-11-17	2,250	2,318	2,200	2,238	5,600	559.50
2020-11-16	2,095	2,383	2,095	2,240	16,200	560
2020-11-13	2,028	2,028	2,000	2,025	7,900	506.25
2020-11-12	1,880	2,068	1,877	2,053	29,100	513.25
2020-11-11	1,870	1,876	1,820	1,844	3,900	461
2020-11-10	1,860	1,911	1,848	1,848	2,400	462
2020-11-09	1,825	1,846	1,825	1,828	2,200	457
2020-11-06	1,839	1,869	1,806	1,825	3,100	456.25
2020-11-05	1,889	1,889	1,808	1,863	4,200	465.75
2020-11-04	1,900	1,905	1,838	1,889	5,500	472.25
2020-11-02	1,752	1,908	1,752	1,850	7,700	462.50
2020-10-30	1,671	1,712	1,669	1,712	1,900	428
2020-10-29	1,742	1,751	1,667	1,671	4,500	417.75
2020-10-28	1,750	1,750	1,750	1,750	300	437.50
2020-10-27	1,700	1,758	1,700	1,727	4,100	431.75
2020-10-26	1,780	1,835	1,780	1,791	2,400	447.75
2020-10-23	1,800	1,824	1,750	1,761	6,300	440.25
2020-10-22	1,852	1,858	1,844	1,844	3,100	461
2020-10-21	1,861	1,912	1,861	1,878	2,100	469.50
2020-10-20	1,939	1,946	1,851	1,861	2,100	465.25
2020-10-19	1,837	1,890	1,837	1,881	1,800	470.25
2020-10-16	1,826	1,867	1,803	1,807	2,600	451.75
2020-10-15	1,900	1,900	1,820	1,820	3,900	455
2020-10-14	1,900	1,900	1,858	1,900	1,900	475
2020-10-13	1,887	1,920	1,826	1,899	5,700	474.75
2020-10-12	1,861	1,873	1,770	1,866	3,400	466.50
2020-10-09	1,907	1,907	1,853	1,883	2,500	470.75
2020-10-08	1,934	1,948	1,907	1,907	8,800	476.75
2020-10-07	1,977	1,990	1,883	1,894	10,300	473.50
2020-10-06	1,772	1,987	1,771	1,940	17,500	485
2020-10-05	1,649	1,754	1,649	1,732	5,800	433
2020-10-02	1,660	1,660	1,629	1,629	900	407.25
2020-09-30	1,654	1,673	1,654	1,670	400	417.50
2020-09-29	1,689	1,689	1,643	1,681	1,500	420.25
2020-09-28	1,664	1,667	1,630	1,630	2,800	407.50
2020-09-25	1,744	1,759	1,651	1,665	2,600	416.25
2020-09-24	1,792	1,813	1,663	1,664	6,100	416
2020-09-23	1,820	1,820	1,758	1,773	7,000	443.25
2020-09-18	1,879	1,879	1,806	1,834	4,400	458.50
2020-09-17	1,778	1,990	1,740	1,890	32,500	472.50
2020-09-16	1,661	1,698	1,661	1,698	400	424.50
2020-09-15	1,691	1,703	1,620	1,658	2,500	414.50
2020-09-14	1,778	1,778	1,675	1,690	6,800	422.50
2020-09-11	1,788	1,788	1,704	1,760	4,300	440
2020-09-10	1,759	1,845	1,719	1,759	12,400	439.75
2020-09-09	1,620	1,754	1,620	1,754	14,500	438.50
2020-09-08	1,795	1,795	1,598	1,620	76,400	405
2020-09-07	1,600	1,793	1,585	1,793	26,500	448.25
2020-09-04	1,400	1,494	1,383	1,493	5,500	373.25
2020-09-03	1,345	1,410	1,331	1,410	8,900	352.50
2020-09-02	1,321	1,348	1,301	1,315	5,200	328.75
2020-09-01	1,286	1,365	1,283	1,330	5,600	332.50
2020-08-31	1,255	1,285	1,255	1,256	2,500	314
2020-08-28	1,294	1,294	1,250	1,264	10,600	316
2020-08-27	1,263	1,298	1,260	1,264	3,700	316
2020-08-26	1,258	1,289	1,237	1,258	3,500	314.50
2020-08-25	1,280	1,309	1,250	1,276	7,600	319
2020-08-24	1,312	1,315	1,250	1,288	5,600	322
2020-08-21	1,288	1,319	1,220	1,222	8,500	305.50
2020-08-20	1,289	1,320	1,281	1,285	4,700	321.25
2020-08-19	1,312	1,365	1,250	1,349	13,700	337.25
2020-08-18	1,350	1,350	1,300	1,329	9,000	332.25
2020-08-17	1,380	1,385	1,354	1,354	3,300	338.50
2020-08-14	1,400	1,417	1,399	1,407	2,300	351.75
2020-08-13	1,416	1,425	1,400	1,400	3,600	350
2020-08-12	1,452	1,452	1,415	1,419	5,600	354.75
2020-08-11	1,400	1,440	1,391	1,440	6,100	360
2020-08-07	1,480	1,558	1,395	1,411	8,500	352.75
2020-08-06	1,497	1,497	1,497	1,497	200	374.25
2020-08-05	1,485	1,510	1,483	1,485	1,500	371.25
2020-08-04	1,480	1,504	1,480	1,500	2,000	375
2020-08-03	1,530	1,530	1,500	1,502	1,700	375.50
2020-07-31	1,500	1,519	1,500	1,506	2,900	376.50
2020-07-30	1,545	1,550	1,530	1,545	1,000	386.25
2020-07-29	1,558	1,558	1,533	1,543	2,600	385.75
2020-07-28	1,552	1,576	1,552	1,576	2,300	394
2020-07-27	1,618	1,618	1,593	1,605	2,600	401.25
2020-07-22	1,626	1,626	1,626	1,626	100	406.50
2020-07-21	1,639	1,640	1,617	1,626	1,900	406.50
2020-07-20	1,658	1,660	1,631	1,631	700	407.75
2020-07-17	1,656	1,656	1,650	1,650	1,400	412.50
2020-07-16	1,630	1,630	1,630	1,630	400	407.50
2020-07-15	1,613	1,619	1,608	1,619	1,000	404.75
2020-07-14	1,610	1,630	1,610	1,630	1,100	407.50
2020-07-13	1,600	1,623	1,565	1,623	1,900	405.75
2020-07-10	1,665	1,680	1,588	1,600	3,200	400
2020-07-09	1,769	1,769	1,665	1,683	2,300	420.75
2020-07-08	1,775	1,775	1,675	1,729	6,300	432.25
2020-07-07	1,720	1,740	1,697	1,735	5,100	433.75
2020-07-06	1,558	1,711	1,558	1,702	7,000	425.50
2020-07-03	1,523	1,600	1,523	1,598	5,300	399.50
2020-07-02	1,650	1,654	1,509	1,594	17,400	398.50
2020-07-01	1,698	1,698	1,651	1,657	2,900	414.25
2020-06-30	1,714	1,714	1,651	1,682	4,600	420.50
2020-06-29	1,656	1,708	1,645	1,671	5,900	417.75
2020-06-26	1,649	1,710	1,649	1,680	13,200	420
2020-06-25	1,695	1,695	1,660	1,689	3,200	422.25
2020-06-24	1,670	1,704	1,662	1,695	3,400	423.75
2020-06-23	1,694	1,759	1,660	1,676	9,800	419
2020-06-22	1,666	1,709	1,615	1,681	17,800	420.25
2020-06-19	1,643	1,683	1,621	1,670	6,800	417.50
2020-06-18	1,697	1,697	1,633	1,660	12,200	415
2020-06-17	1,715	1,719	1,664	1,697	24,900	424.25
2020-06-16	1,640	1,685	1,640	1,663	9,400	415.75
2020-06-15	1,706	1,739	1,621	1,622	40,100	405.50
2020-06-12	1,660	1,770	1,619	1,744	26,400	436
2020-06-11	1,810	1,827	1,780	1,780	10,100	445
2020-06-10	1,797	1,890	1,797	1,807	5,700	451.75
2020-06-09	1,864	1,868	1,802	1,837	7,300	459.25
2020-06-08	1,957	1,957	1,875	1,882	13,300	470.50
2020-06-05	1,810	1,879	1,789	1,879	6,900	469.75
2020-06-04	1,866	1,883	1,801	1,817	18,600	454.25
2020-06-03	1,782	1,950	1,781	1,870	42,600	467.50
2020-06-02	1,779	1,889	1,737	1,760	51,700	440
2020-06-01	1,700	1,711	1,668	1,699	45,000	424.75
2020-05-29	1,719	1,725	1,692	1,715	5,900	428.75
2020-05-28	1,793	1,800	1,683	1,754	10,800	438.50
2020-05-27	1,767	1,767	1,670	1,753	19,500	438.25
2020-05-26	1,939	1,939	1,830	1,847	14,000	461.75
2020-05-25	1,899	1,998	1,899	1,923	9,400	480.75
2020-05-22	1,826	1,903	1,816	1,877	6,100	469.25
2020-05-21	1,971	2,000	1,846	1,906	19,800	476.50
2020-05-20	2,000	2,010	1,921	1,990	31,200	497.50
2020-05-19	1,832	2,100	1,832	2,058	38,800	514.50
2020-05-18	1,720	1,814	1,595	1,811	20,100	452.75
2020-05-15	1,758	1,868	1,579	1,680	53,500	420
2020-05-14	1,678	1,678	1,678	1,678	2,800	419.50
2020-05-13	1,322	1,419	1,261	1,378	25,000	344.50
2020-05-12	1,357	1,497	1,321	1,382	32,100	345.50
2020-05-11	1,109	1,439	1,109	1,412	65,900	353
2020-05-08	1,101	1,190	1,055	1,139	46,000	284.75
2020-05-07	956	1,100	956	1,100	20,100	275
2020-05-01	955	974	948	950	14,100	237.50
2020-04-30	955	990	955	960	32,700	240
2020-04-28	945	972	941	942	6,300	235.50
2020-04-27	942	955	940	955	2,600	238.75
2020-04-24	952	958	945	945	7,100	236.25
2020-04-23	998	998	987	987	500	246.75
2020-04-22	953	953	922	940	3,300	235
2020-04-21	1,011	1,011	962	978	7,100	244.50
2020-04-20	1,009	1,050	1,008	1,008	23,700	252
2020-04-17	1,003	1,039	1,003	1,028	7,300	257
2020-04-16	1,001	1,023	993	998	5,700	249.50
2020-04-15	1,039	1,048	1,009	1,011	7,100	252.75
2020-04-14	972	1,050	970	1,011	5,800	252.75
2020-04-13	1,000	1,005	978	987	2,900	246.75
2020-04-10	1,028	1,033	977	999	9,500	249.75
2020-04-09	981	1,050	981	1,027	14,700	256.75
2020-04-08	919	996	919	996	8,000	249
2020-04-07	887	930	886	920	4,500	230
2020-04-06	835	887	820	887	5,100	221.75
2020-04-03	904	921	787	805	16,000	201.25
2020-04-02	965	965	931	931	900	232.75
2020-04-01	928	928	880	890	97,200	222.50
2020-03-31	935	965	930	930	2,400	232.50
2020-03-30	915	966	915	934	4,400	233.50
2020-03-27	1,021	1,033	1,000	1,000	5,900	250
2020-03-26	1,102	1,102	999	1,001	10,400	250.25
2020-03-25	1,056	1,158	1,043	1,111	17,400	277.75
2020-03-24	928	1,038	928	1,034	9,400	258.50
2020-03-23	898	954	850	888	19,600	222
2020-03-19	1,020	1,055	840	853	23,400	213.25
2020-03-18	1,090	1,135	1,022	1,038	8,300	259.50
2020-03-17	950	1,099	950	1,090	8,700	272.50
2020-03-16	1,066	1,132	1,014	1,014	13,700	253.50
2020-03-13	1,021	1,130	991	1,088	100,700	272
2020-03-12	1,126	1,318	1,096	1,215	39,600	303.75
2020-03-11	1,351	1,362	1,070	1,096	47,300	274
2020-03-10	1,250	1,313	1,040	1,299	221,000	324.75
2020-03-09	1,780	1,780	1,340	1,340	30,200	335
2020-03-06	1,958	1,958	1,740	1,740	17,800	435
2020-03-05	2,050	2,055	1,979	2,001	1,600	500.25
2020-03-04	1,959	2,086	1,959	2,050	2,300	512.50
2020-03-03	2,132	2,192	2,049	2,049	7,900	512.25
2020-03-02	2,288	2,300	2,078	2,182	41,200	545.50
2020-02-28	2,245	2,245	1,958	1,958	9,100	489.50
2020-02-27	2,218	2,220	2,033	2,045	6,300	511.25
2020-02-26	2,200	2,251	2,150	2,217	4,600	554.25
2020-02-25	2,300	2,300	2,110	2,200	7,100	550
2020-02-21	2,535	2,535	2,470	2,470	1,900	617.50
2020-02-20	2,571	2,571	2,512	2,565	4,800	641.25
2020-02-19	2,485	2,571	2,476	2,571	35,900	642.75
2020-02-18	2,723	2,773	2,386	2,476	10,200	619
2020-02-17	2,865	2,936	2,845	2,845	11,000	711.25
2020-02-14	3,755	3,755	3,545	3,545	1,400	886.25
2020-02-13	3,865	3,880	3,675	3,825	3,400	956.25
2020-02-12	3,585	3,820	3,510	3,820	3,500	955
2020-02-10	3,450	3,550	3,395	3,550	500	887.50
2020-02-07	3,355	3,505	3,355	3,500	1,300	875
2020-02-06	3,270	3,415	3,265	3,385	1,700	846.25
2020-02-05	3,380	3,380	3,330	3,330	900	832.50
2020-02-04	3,345	3,345	3,205	3,205	1,300	801.25
2020-02-03	3,035	3,275	3,025	3,275	28,900	818.75
2020-01-31	3,375	3,375	3,195	3,230	4,100	807.50
2020-01-30	3,480	3,480	3,300	3,335	3,700	833.75
2020-01-29	-	-	-	3,500	-	875
2020-01-28	3,480	3,565	3,480	3,500	800	875
2020-01-27	3,505	3,570	3,490	3,490	3,200	872.50
2020-01-24	3,680	3,770	3,615	3,615	2,100	903.75
2020-01-23	3,710	3,800	3,695	3,740	3,100	935
2020-01-22	3,525	3,765	3,525	3,710	5,800	927.50
2020-01-21	3,435	3,535	3,435	3,525	2,600	881.25
2020-01-20	3,545	3,550	3,455	3,455	1,600	863.75
2020-01-17	3,305	3,405	3,305	3,405	600	851.25
2020-01-16	3,370	3,385	3,295	3,315	900	828.75
2020-01-15	3,430	3,430	3,290	3,300	1,900	825
2020-01-14	3,485	3,485	3,430	3,430	900	857.50
2020-01-10	3,430	3,470	3,430	3,430	1,200	857.50
2020-01-09	3,345	3,540	3,345	3,430	4,500	857.50
2020-01-08	3,435	3,435	3,300	3,300	11,000	825
2020-01-07	3,645	3,645	3,460	3,510	6,500	877.50
2020-01-06	3,680	3,680	3,490	3,645	1,600	911.25

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