9272 ブティックス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,701	2,701	2,559	2,617	5,500	1,308.50
2021-12-29	2,776	2,776	2,633	2,684	2,000	1,342
2021-12-28	2,718	2,752	2,669	2,752	3,300	1,376
2021-12-27	2,789	2,792	2,690	2,697	2,900	1,348.50
2021-12-24	2,738	2,739	2,678	2,739	1,000	1,369.50
2021-12-23	2,682	2,724	2,642	2,688	3,800	1,344
2021-12-22	2,563	2,709	2,563	2,641	10,200	1,320.50
2021-12-21	2,487	2,598	2,468	2,532	11,300	1,266
2021-12-20	2,520	2,570	2,471	2,486	9,300	1,243
2021-12-17	2,799	2,799	2,570	2,570	14,800	1,285
2021-12-16	2,723	2,830	2,653	2,830	2,400	1,415
2021-12-15	2,684	2,761	2,650	2,673	3,900	1,336.50
2021-12-14	2,755	2,799	2,637	2,734	11,700	1,367
2021-12-13	2,900	2,908	2,761	2,792	5,600	1,396
2021-12-10	2,916	2,916	2,852	2,902	4,500	1,451
2021-12-09	3,000	3,000	2,903	2,966	1,200	1,483
2021-12-08	2,921	2,995	2,908	2,977	6,000	1,488.50
2021-12-07	2,793	2,914	2,793	2,903	3,700	1,451.50
2021-12-06	2,850	2,857	2,761	2,763	6,900	1,381.50
2021-12-03	2,800	2,895	2,645	2,895	13,100	1,447.50
2021-12-02	2,940	2,980	2,709	2,765	27,700	1,382.50
2021-12-01	3,020	3,120	2,920	3,060	7,200	1,530
2021-11-30	3,215	3,220	3,030	3,035	17,600	1,517.50
2021-11-29	3,155	3,365	3,090	3,125	15,200	1,562.50
2021-11-26	3,500	3,700	3,230	3,355	31,200	1,677.50
2021-11-25	3,125	3,565	3,115	3,420	30,100	1,710
2021-11-24	3,055	3,140	2,950	3,135	13,800	1,567.50
2021-11-22	3,175	3,175	3,010	3,060	5,900	1,530
2021-11-19	3,000	3,160	2,981	3,155	11,600	1,577.50
2021-11-18	2,920	3,045	2,857	3,000	7,900	1,500
2021-11-17	3,005	3,005	2,837	2,900	12,200	1,450
2021-11-16	2,965	2,980	2,840	2,980	4,900	1,490
2021-11-15	3,010	3,035	2,923	3,035	5,900	1,517.50
2021-11-12	3,130	3,220	3,040	3,080	4,300	1,540
2021-11-11	2,917	3,250	2,917	3,200	7,600	1,600
2021-11-10	3,005	3,010	2,703	2,995	44,900	1,497.50
2021-11-09	3,065	3,225	3,065	3,075	10,400	1,537.50
2021-11-08	3,060	3,080	3,035	3,035	6,100	1,517.50
2021-11-05	3,130	3,145	3,050	3,130	6,700	1,565
2021-11-04	3,245	3,245	3,130	3,200	7,200	1,600
2021-11-02	2,900	3,355	2,900	3,265	32,900	1,632.50
2021-11-01	2,903	2,920	2,801	2,900	9,300	1,450
2021-10-29	2,821	2,869	2,799	2,847	9,600	1,423.50
2021-10-28	2,708	2,950	2,708	2,879	7,200	1,439.50
2021-10-27	2,748	2,748	2,682	2,744	1,600	1,372
2021-10-26	2,730	2,730	2,672	2,711	800	1,355.50
2021-10-25	2,630	2,728	2,630	2,672	2,000	1,336
2021-10-22	2,647	2,729	2,647	2,680	1,500	1,340
2021-10-21	2,685	2,694	2,642	2,642	1,100	1,321
2021-10-20	2,707	2,735	2,685	2,735	1,600	1,367.50
2021-10-19	2,750	2,750	2,693	2,728	2,100	1,364
2021-10-18	2,716	2,761	2,698	2,761	2,100	1,380.50
2021-10-15	2,702	2,702	2,608	2,666	2,100	1,333
2021-10-14	2,551	2,720	2,551	2,648	4,300	1,324
2021-10-13	2,537	2,550	2,486	2,550	2,000	1,275
2021-10-12	2,528	2,560	2,490	2,512	1,900	1,256
2021-10-11	2,545	2,669	2,510	2,567	3,800	1,283.50
2021-10-08	2,554	2,662	2,525	2,542	5,900	1,271
2021-10-07	2,431	2,495	2,391	2,454	2,300	1,227
2021-10-06	2,466	2,466	2,385	2,406	6,000	1,203
2021-10-05	2,554	2,554	2,350	2,449	16,500	1,224.50
2021-10-04	2,600	2,605	2,503	2,504	4,600	1,252
2021-10-01	2,635	2,641	2,450	2,564	11,400	1,282
2021-09-30	2,790	2,797	2,632	2,641	3,900	1,320.50
2021-09-29	2,550	2,733	2,550	2,691	4,900	1,345.50
2021-09-28	2,551	2,651	2,503	2,600	7,100	1,300
2021-09-27	2,612	2,626	2,539	2,551	7,500	1,275.50
2021-09-24	2,479	2,740	2,479	2,626	8,900	1,313
2021-09-22	2,400	2,434	2,387	2,400	2,900	1,200
2021-09-21	2,500	2,500	2,401	2,430	6,400	1,215
2021-09-17	2,480	2,550	2,480	2,510	2,300	1,255
2021-09-16	2,570	2,570	2,401	2,480	11,100	1,240
2021-09-15	2,557	2,580	2,481	2,530	9,100	1,265
2021-09-14	2,547	2,585	2,528	2,556	4,700	1,278
2021-09-13	2,540	2,590	2,520	2,574	5,100	1,287
2021-09-10	2,592	2,592	2,512	2,547	5,000	1,273.50
2021-09-09	2,640	2,640	2,490	2,542	10,600	1,271
2021-09-08	2,529	2,635	2,528	2,615	4,300	1,307.50
2021-09-07	2,530	2,568	2,498	2,552	3,400	1,276
2021-09-06	2,519	2,539	2,454	2,530	7,100	1,265
2021-09-03	2,600	2,600	2,525	2,525	2,700	1,262.50
2021-09-02	2,739	2,748	2,572	2,600	8,500	1,300
2021-09-01	2,770	2,790	2,720	2,738	2,100	1,369
2021-08-31	2,900	2,900	2,724	2,799	8,900	1,399.50
2021-08-30	2,625	2,800	2,525	2,800	8,700	1,400
2021-08-27	2,340	2,500	2,291	2,500	4,900	1,250
2021-08-26	2,302	2,390	2,289	2,390	1,800	1,195
2021-08-25	2,346	2,355	2,290	2,302	3,000	1,151
2021-08-24	2,326	2,375	2,316	2,316	2,000	1,158
2021-08-23	2,355	2,397	2,335	2,349	2,500	1,174.50
2021-08-20	2,426	2,444	2,355	2,355	8,500	1,177.50
2021-08-19	2,501	2,540	2,435	2,435	6,600	1,217.50
2021-08-18	2,549	2,550	2,485	2,541	7,100	1,270.50
2021-08-17	2,750	2,750	2,577	2,599	10,700	1,299.50
2021-08-16	2,340	2,600	2,327	2,600	9,000	1,300
2021-08-13	2,351	2,490	2,265	2,490	22,300	1,245
2021-08-12	2,248	2,479	1,980	2,479	79,500	1,239.50
2021-08-11	2,098	2,098	2,098	2,098	6,900	1,049
2021-08-10	1,676	1,750	1,665	1,698	1,900	849
2021-08-06	1,707	1,707	1,696	1,696	500	848
2021-08-05	1,770	1,770	1,702	1,708	1,200	854
2021-08-04	1,730	1,730	1,730	1,730	200	865
2021-08-03	1,740	1,740	1,740	1,740	100	870
2021-08-02	1,720	1,756	1,715	1,749	1,400	874.50
2021-07-30	1,700	1,716	1,699	1,716	700	858
2021-07-29	1,732	1,732	1,683	1,711	1,700	855.50
2021-07-28	1,775	1,775	1,731	1,745	800	872.50
2021-07-27	1,819	1,821	1,760	1,760	2,600	880
2021-07-26	1,850	2,031	1,836	1,859	10,500	929.50
2021-07-21	1,763	1,807	1,763	1,767	3,500	883.50
2021-07-20	1,843	1,845	1,680	1,704	9,000	852
2021-07-19	1,809	1,810	1,760	1,763	2,100	881.50
2021-07-16	1,841	1,841	1,820	1,820	1,400	910
2021-07-15	1,850	1,875	1,841	1,846	4,300	923
2021-07-14	1,853	1,875	1,831	1,875	1,700	937.50
2021-07-13	1,860	1,860	1,852	1,853	1,100	926.50
2021-07-12	1,699	1,863	1,699	1,863	4,700	931.50
2021-07-09	1,759	1,762	1,739	1,739	3,700	869.50
2021-07-08	-	-	-	1,759	-	879.50
2021-07-07	1,700	1,760	1,700	1,759	4,300	879.50
2021-07-06	1,649	1,710	1,647	1,710	5,300	855
2021-07-05	1,632	1,651	1,605	1,605	3,200	802.50
2021-07-02	1,706	1,714	1,672	1,672	1,600	836
2021-07-01	1,708	1,720	1,691	1,702	1,100	851
2021-06-30	1,705	1,762	1,705	1,709	1,000	854.50
2021-06-29	1,770	1,772	1,680	1,705	3,700	852.50
2021-06-28	1,695	1,755	1,689	1,754	7,500	877
2021-06-25	1,600	1,687	1,600	1,674	7,500	837
2021-06-24	1,526	1,599	1,526	1,599	2,300	799.50
2021-06-23	1,563	1,570	1,511	1,520	3,700	760
2021-06-22	1,600	1,629	1,581	1,581	6,400	790.50
2021-06-21	1,498	1,658	1,498	1,574	15,800	787
2021-06-18	1,528	1,530	1,440	1,470	4,400	735
2021-06-17	1,582	1,582	1,526	1,526	4,900	763
2021-06-16	1,556	1,576	1,556	1,556	500	778
2021-06-15	1,582	1,585	1,560	1,566	3,500	783
2021-06-14	1,590	1,605	1,582	1,585	1,900	792.50
2021-06-11	1,593	1,614	1,581	1,589	1,700	794.50
2021-06-10	1,617	1,617	1,593	1,593	1,900	796.50
2021-06-09	1,619	1,619	1,600	1,617	2,700	808.50
2021-06-08	1,620	1,620	1,600	1,619	1,900	809.50
2021-06-07	1,601	1,650	1,601	1,620	3,100	810
2021-06-04	1,610	1,610	1,565	1,600	2,700	800
2021-06-03	1,670	1,670	1,605	1,614	5,400	807
2021-06-02	1,750	1,750	1,656	1,670	8,300	835
2021-06-01	1,563	1,744	1,563	1,721	16,200	860.50
2021-05-31	1,470	1,563	1,470	1,563	13,800	781.50
2021-05-28	1,450	1,540	1,442	1,470	7,000	735
2021-05-27	2,865	2,935	2,865	2,900	3,200	725
2021-05-26	2,885	2,936	2,850	2,865	5,100	716.25
2021-05-25	2,871	2,900	2,864	2,886	4,200	721.50
2021-05-24	2,984	2,984	2,878	2,882	1,200	720.50
2021-05-21	2,890	2,984	2,890	2,984	2,300	746
2021-05-20	2,865	2,900	2,845	2,889	3,100	722.25
2021-05-19	2,909	2,960	2,876	2,876	3,300	719
2021-05-18	2,995	3,005	2,894	2,997	11,600	749.25
2021-05-17	3,155	3,155	3,005	3,025	6,100	756.25
2021-05-14	3,425	3,425	3,250	3,250	2,800	812.50
2021-05-13	3,475	3,545	3,390	3,425	5,400	856.25
2021-05-12	3,960	4,380	3,480	3,545	36,700	886.25
2021-05-11	3,980	3,980	3,890	3,890	5,100	972.50
2021-05-10	3,920	3,970	3,885	3,940	4,300	985
2021-05-07	3,915	3,965	3,880	3,930	1,200	982.50
2021-05-06	3,830	3,895	3,830	3,895	900	973.75
2021-04-30	3,980	3,990	3,830	3,830	2,600	957.50
2021-04-28	3,930	3,945	3,900	3,910	1,500	977.50
2021-04-27	4,095	4,095	3,990	4,010	2,600	1,002.50
2021-04-26	4,055	4,175	3,905	4,105	7,700	1,026.25
2021-04-23	4,160	4,220	4,085	4,195	7,400	1,048.75
2021-04-22	4,270	4,600	4,160	4,470	46,100	1,117.50
2021-04-21	3,685	4,065	3,650	4,065	35,800	1,016.25
2021-04-20	3,400	3,400	3,360	3,365	3,900	841.25
2021-04-19	3,415	3,465	3,405	3,465	1,900	866.25
2021-04-16	3,500	3,500	3,415	3,415	400	853.75
2021-04-15	3,620	3,620	3,405	3,500	9,300	875
2021-04-14	3,750	3,750	3,665	3,680	2,100	920
2021-04-13	3,780	3,835	3,760	3,820	900	955
2021-04-12	3,820	3,845	3,820	3,845	700	961.25
2021-04-09	3,830	3,845	3,825	3,825	400	956.25
2021-04-08	3,850	3,900	3,850	3,900	4,600	975
2021-04-07	3,860	3,860	3,860	3,860	100	965
2021-04-06	3,900	3,900	3,800	3,850	5,500	962.50
2021-04-05	3,930	3,965	3,660	3,950	12,700	987.50
2021-04-02	3,895	3,925	3,895	3,925	600	981.25
2021-04-01	3,960	3,970	3,915	3,940	1,600	985
2021-03-31	3,920	4,105	3,890	3,960	6,100	990
2021-03-30	3,815	3,920	3,755	3,840	8,600	960
2021-03-29	3,815	3,815	3,650	3,810	2,400	952.50
2021-03-26	3,795	3,850	3,740	3,815	5,300	953.75
2021-03-25	3,910	3,935	3,840	3,935	6,200	983.75
2021-03-24	4,020	4,020	3,840	3,980	7,500	995
2021-03-23	3,800	4,120	3,800	3,950	54,300	987.50
2021-03-22	3,780	3,780	3,725	3,780	18,700	945
2021-03-19	3,055	3,100	3,035	3,080	1,400	770
2021-03-18	3,065	3,200	3,045	3,120	4,600	780
2021-03-17	3,055	3,065	3,055	3,065	300	766.25
2021-03-16	3,070	3,150	3,000	3,050	8,000	762.50
2021-03-15	3,350	3,350	3,135	3,140	2,100	785
2021-03-12	3,035	3,245	3,035	3,210	3,100	802.50
2021-03-11	3,035	3,120	2,965	3,035	600	758.75
2021-03-10	3,030	3,035	2,865	3,035	4,200	758.75
2021-03-09	2,905	3,020	2,905	3,015	1,300	753.75
2021-03-08	2,823	2,905	2,823	2,905	1,500	726.25
2021-03-05	2,801	2,820	2,801	2,815	1,800	703.75
2021-03-04	2,791	2,805	2,777	2,800	1,800	700
2021-03-03	2,809	2,820	2,800	2,805	1,900	701.25
2021-03-02	2,899	2,949	2,785	2,786	11,700	696.50
2021-03-01	3,095	3,450	3,005	3,005	9,400	751.25
2021-02-26	2,820	2,995	2,820	2,995	2,600	748.75
2021-02-25	2,827	2,920	2,789	2,870	8,900	717.50
2021-02-24	2,800	2,810	2,777	2,777	500	694.25
2021-02-22	2,729	2,847	2,729	2,797	1,100	699.25
2021-02-19	2,812	2,812	2,655	2,688	8,000	672
2021-02-18	2,975	2,975	2,859	2,862	3,500	715.50
2021-02-17	2,911	2,994	2,889	2,994	3,000	748.50
2021-02-16	3,100	3,200	2,916	3,010	10,500	752.50
2021-02-15	2,730	3,200	2,730	3,150	16,900	787.50
2021-02-12	2,675	2,780	2,675	2,780	7,000	695
2021-02-10	2,630	2,630	2,500	2,500	1,000	625
2021-02-09	2,600	2,745	2,544	2,700	3,300	675
2021-02-08	2,497	2,497	2,450	2,450	300	612.50
2021-02-05	2,462	2,537	2,462	2,497	900	624.25
2021-02-04	2,462	2,630	2,462	2,495	2,800	623.75
2021-02-03	2,399	2,451	2,399	2,428	7,600	607
2021-02-02	2,327	2,330	2,295	2,330	1,000	582.50
2021-02-01	2,300	2,386	2,260	2,327	2,300	581.75
2021-01-29	2,315	2,380	2,315	2,350	3,800	587.50
2021-01-28	2,303	2,303	2,257	2,257	3,600	564.25
2021-01-27	2,335	2,337	2,335	2,337	900	584.25
2021-01-26	2,400	2,400	2,340	2,349	1,900	587.25
2021-01-25	2,380	2,401	2,380	2,400	5,000	600
2021-01-22	2,310	2,402	2,310	2,402	3,600	600.50
2021-01-21	2,314	2,355	2,314	2,323	3,800	580.75
2021-01-20	2,254	2,290	2,254	2,290	900	572.50
2021-01-19	2,370	2,370	2,231	2,304	1,400	576
2021-01-18	2,435	2,435	2,320	2,320	2,400	580
2021-01-15	2,370	2,418	2,339	2,409	8,800	602.25
2021-01-14	2,338	2,339	2,282	2,335	3,500	583.75
2021-01-13	2,298	2,330	2,288	2,288	400	572
2021-01-12	2,300	2,305	2,267	2,296	1,100	574
2021-01-08	2,281	2,302	2,281	2,300	300	575
2021-01-07	2,350	2,350	2,286	2,286	800	571.50
2021-01-06	2,400	2,400	2,230	2,250	1,700	562.50
2021-01-05	2,439	2,440	2,375	2,375	900	593.75
2021-01-04	2,300	2,440	2,251	2,439	2,200	609.75

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