9272 ブティックス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-303,5253,6403,5253,53513,0001,767.50
2022-12-293,4403,5153,4053,5056,2001,752.50
2022-12-283,5903,5903,4553,4759,4001,737.50
2022-12-273,4453,5853,4453,56016,9001,780
2022-12-263,1803,4903,1803,42529,3001,712.50
2022-12-233,3853,3853,1853,19520,3001,597.50
2022-12-223,2953,4253,2953,42011,2001,710
2022-12-213,2953,4003,1503,29525,7001,647.50
2022-12-203,6653,6653,1853,29538,9001,647.50
2022-12-193,7453,7453,6003,70021,5001,850
2022-12-163,5603,7103,5603,67513,8001,837.50
2022-12-153,6203,7003,5603,63024,3001,815
2022-12-143,5153,5903,4403,55017,5001,775
2022-12-133,4503,5253,3703,45512,2001,727.50
2022-12-123,2903,4703,2503,43522,0001,717.50
2022-12-093,1753,2753,1753,27510,7001,637.50
2022-12-083,1753,1903,0753,1308,6001,565
2022-12-073,2853,2853,1403,15012,7001,575
2022-12-063,2003,3503,2003,29511,0001,647.50
2022-12-053,2953,3353,2003,25010,7001,625
2022-12-023,1603,2353,0903,15514,8001,577.50
2022-12-013,3003,3353,1903,19012,6001,595
2022-11-303,2153,3403,1853,26523,7001,632.50
2022-11-293,0453,1402,9933,07510,3001,537.50
2022-11-283,0903,1853,0553,05511,6001,527.50
2022-11-253,0203,0603,0053,0508,4001,525
2022-11-242,9813,0252,9593,0008,8001,500
2022-11-223,0553,0952,9752,99512,3001,497.50
2022-11-213,0353,1202,9713,05023,9001,525
2022-11-182,8873,0102,8642,98017,7001,490
2022-11-172,9122,9452,8712,88713,7001,443.50
2022-11-163,0153,0352,9102,96213,5001,481
2022-11-152,8603,0152,8253,01544,5001,507.50
2022-11-142,9403,0002,8532,85360,3001,426.50
2022-11-113,2753,2802,9852,98540,5001,492.50
2022-11-103,5303,6153,1703,220105,1001,610
2022-11-093,3503,3503,3503,35010,3001,675
2022-11-082,8002,8482,7612,8485,3001,424
2022-11-072,8362,8362,7862,7892,1001,394.50
2022-11-042,7882,7882,7862,7863001,393
2022-11-022,8502,8812,7512,7862,7001,393
2022-11-012,9082,9082,8432,8432,4001,421.50
2022-10-312,7512,9152,7512,9153,4001,457.50
2022-10-282,8062,8562,7452,7512,3001,375.50
2022-10-272,8352,8582,8042,8042,0001,402
2022-10-262,8392,8672,8352,8352,8001,417.50
2022-10-252,8302,8652,8302,8392,4001,419.50
2022-10-242,8272,8322,7962,8253,0001,412.50
2022-10-212,7652,7882,7652,7883001,394
2022-10-202,7752,8082,7632,7632,9001,381.50
2022-10-192,8522,8702,7532,7755,3001,387.50
2022-10-182,8002,8502,7932,8508,5001,425
2022-10-172,7502,7952,7412,7956,3001,397.50
2022-10-142,7002,7502,6852,7156,3001,357.50
2022-10-132,6742,6872,6302,6862,6001,343
2022-10-122,6692,6722,6442,6622,0001,331
2022-10-112,6322,6762,6172,6763,9001,338
2022-10-072,6312,6512,6162,6231,1001,311.50
2022-10-062,6002,6702,5902,6307,9001,315
2022-10-052,6262,6262,5802,5991,6001,299.50
2022-10-042,5642,6362,5502,5505,1001,275
2022-10-032,5202,5702,5202,5311,6001,265.50
2022-09-302,5232,5232,4802,5177001,258.50
2022-09-292,4792,5362,4792,4811,8001,240.50
2022-09-282,5212,5332,4322,4323,5001,216
2022-09-272,5312,5462,5012,53020,1001,265
2022-09-262,5612,5782,5202,5303,3001,265
2022-09-222,5422,5892,5422,5894,3001,294.50
2022-09-212,5622,5842,5382,5423,3001,271
2022-09-202,5102,5782,5102,5783,8001,289
2022-09-162,5242,5242,5042,5041,3001,252
2022-09-152,4922,5102,4312,4789,2001,239
2022-09-142,5002,5232,4512,5072,3001,253.50
2022-09-132,5622,5642,5032,5031,2001,251.50
2022-09-122,5722,5722,5302,5621,6001,281
2022-09-092,4952,5712,4852,5304,7001,265
2022-09-082,4502,4502,4502,4502001,225
2022-09-072,4772,4772,4512,4516001,225.50
2022-09-062,4332,5002,4332,5003,2001,250
2022-09-052,4812,4812,4102,4511,5001,225.50
2022-09-022,4132,4572,3502,4564,5001,228
2022-09-012,4132,4132,3792,3821,6001,191
2022-08-312,4052,4722,4052,4132,4001,206.50
2022-08-302,3922,4172,3922,4178001,208.50
2022-08-292,3852,4272,3552,3993,4001,199.50
2022-08-262,3972,4262,3962,3962,3001,198
2022-08-252,4162,4162,3962,3982,1001,199
2022-08-242,3452,4372,3452,4077,4001,203.50
2022-08-232,3362,3472,3362,3477001,173.50
2022-08-222,3262,3662,3242,3361,2001,168
2022-08-192,3952,3952,3642,3764,8001,188
2022-08-182,3582,3582,3532,3551,0001,177.50
2022-08-172,3972,3972,3502,3508001,175
2022-08-162,3522,4002,3502,3863,0001,193
2022-08-152,3302,4032,3302,3522,7001,176
2022-08-122,3952,4102,3302,39714,6001,198.50
2022-08-102,2092,4112,2092,37645,1001,188
2022-08-092,5222,5402,3972,43812,9001,219
2022-08-082,5842,5842,4322,5017,8001,250.50
2022-08-052,5492,5502,5012,5472,2001,273.50
2022-08-042,4972,5002,4672,4701,6001,235
2022-08-032,5382,5382,4752,4751,1001,237.50
2022-08-022,5092,5302,4802,4881,7001,244
2022-08-012,5162,5482,5162,5441,4001,272
2022-07-292,4612,5502,4352,4837,3001,241.50
2022-07-282,2832,4342,2832,4349,8001,217
2022-07-272,2782,2782,2322,2362,1001,118
2022-07-262,2292,3092,2292,3042,6001,152
2022-07-252,3142,3142,2132,2252,8001,112.50
2022-07-222,2702,3002,2272,2923,2001,146
2022-07-212,2922,3262,2732,2865,3001,143
2022-07-202,2012,2502,1872,2503,3001,125
2022-07-192,2302,2312,1712,1882,9001,094
2022-07-152,1622,1802,1622,1801,0001,090
2022-07-142,1742,1742,1702,1701,1001,085
2022-07-132,1612,1992,1612,1721,2001,086
2022-07-122,1802,2152,1612,1612,6001,080.50
2022-07-112,1532,1972,1532,1801,6001,090
2022-07-082,1372,1822,1032,1033,0001,051.50
2022-07-072,1902,1902,0322,1037,1001,051.50
2022-07-062,1212,2202,1212,1908,1001,095
2022-07-052,0822,1332,0822,1101,4001,055
2022-07-042,0502,1042,0302,0683,1001,034
2022-07-012,1182,1682,0502,0566,2001,028
2022-06-302,1682,1682,1262,1341,7001,067
2022-06-292,1582,2122,1582,1761,2001,088
2022-06-282,2752,2832,1522,1865,0001,093
2022-06-272,3502,3502,2332,2692,1001,134.50
2022-06-242,2442,3042,2342,2862,0001,143
2022-06-232,2392,2412,2112,2418001,120.50
2022-06-222,3122,3122,2552,2555001,127.50
2022-06-212,1982,3012,1712,2625,5001,131
2022-06-202,2242,2242,1542,1542,8001,077
2022-06-172,1842,2702,1552,2385,0001,119
2022-06-162,1782,2962,1522,2345,3001,117
2022-06-152,1752,2532,1492,1531,7001,076.50
2022-06-142,1812,2582,1502,2254,3001,112.50
2022-06-132,2322,2832,2052,2105,8001,105
2022-06-102,2992,2992,2422,2805,2001,140
2022-06-092,3132,3132,2572,2991,1001,149.50
2022-06-082,3112,3172,2602,2633,8001,131.50
2022-06-072,4472,4492,3072,3086,9001,154
2022-06-062,3002,4642,2532,4477,2001,223.50
2022-06-032,3232,3252,2832,2971,7001,148.50
2022-06-022,3002,3102,2222,3102,1001,155
2022-06-012,2712,3192,2062,3094,4001,154.50
2022-05-312,1342,3212,1052,32125,7001,160.50
2022-05-302,2002,2382,1202,1207,4001,060
2022-05-272,1612,1922,1442,1604,7001,080
2022-05-262,0952,2082,0952,1507,6001,075
2022-05-252,0852,0852,0102,0776,8001,038.50
2022-05-242,1332,1732,0812,0867,6001,043
2022-05-232,2052,2052,1002,1727,1001,086
2022-05-202,1002,1992,0642,17611,0001,088
2022-05-192,1002,1552,0612,0854,2001,042.50
2022-05-182,1392,1602,1002,1024,9001,051
2022-05-172,1562,2122,0812,0814,8001,040.50
2022-05-162,1742,2752,0622,2428,8001,121
2022-05-132,1612,2852,1412,16611,3001,083
2022-05-122,2552,2552,1062,11916,8001,059.50
2022-05-112,2712,3802,1252,30042,6001,150
2022-05-102,3802,5512,3802,5518,4001,275.50
2022-05-092,5222,5472,4072,4085,4001,204
2022-05-062,4302,5352,4302,5224,6001,261
2022-05-022,3262,4992,3262,4391,5001,219.50
2022-04-282,3832,4302,3762,3762,7001,188
2022-04-272,3182,3652,3002,3361,7001,168
2022-04-262,3382,3852,2852,3686,7001,184
2022-04-252,3872,4062,3382,3398,7001,169.50
2022-04-222,6142,6952,4662,46746,8001,233.50
2022-04-212,3972,4272,3642,3645001,182
2022-04-202,3702,4332,3242,4201,9001,210
2022-04-192,4502,4922,3322,36513,3001,182.50
2022-04-182,4942,4942,3862,4002,6001,200
2022-04-152,5002,5172,4142,4938,6001,246.50
2022-04-142,4702,5382,4702,5371,7001,268.50
2022-04-132,3952,5202,3682,4932,5001,246.50
2022-04-122,3702,4872,3452,3454,3001,172.50
2022-04-112,5132,5142,3672,4113,4001,205.50
2022-04-082,5272,5632,5002,5132,6001,256.50
2022-04-072,6092,6092,4252,5893,2001,294.50
2022-04-062,6482,6482,5532,5593,6001,279.50
2022-04-052,6382,7002,5982,5988,4001,299
2022-04-042,5702,6492,5162,6389,3001,319
2022-04-012,4062,5802,4062,5534,7001,276.50
2022-03-312,4682,5462,4502,4503,2001,225
2022-03-302,5932,5932,4502,4716,7001,235.50
2022-03-292,5402,6462,4352,5435,7001,271.50
2022-03-282,4752,4902,3812,4902,5001,245
2022-03-252,4772,4872,3022,37511,7001,187.50
2022-03-242,4502,5002,4182,4774,1001,238.50
2022-03-232,5922,5922,4502,4506,3001,225
2022-03-222,5002,5652,3842,50911,1001,254.50
2022-03-182,3142,4382,2762,4388,3001,219
2022-03-172,3862,3862,2122,3127,1001,156
2022-03-162,1582,2962,1522,2723,3001,136
2022-03-152,0452,1192,0372,1196,5001,059.50
2022-03-142,2212,2212,1212,1344,2001,067
2022-03-112,0932,2002,0932,2005,2001,100
2022-03-102,0712,1632,0332,14314,4001,071.50
2022-03-092,0032,0031,9361,9413,200970.50
2022-03-081,9412,0361,9412,0033,8001,001.50
2022-03-072,0652,0651,9301,9776,100988.50
2022-03-042,2812,2812,0932,10121,4001,050.50
2022-03-032,3952,4402,3102,3407,8001,170
2022-03-022,2502,3302,2502,3096,9001,154.50
2022-03-012,1952,3352,1502,33533,4001,167.50
2022-02-282,0242,0721,9002,06617,5001,033
2022-02-251,8652,0001,8231,94419,400972
2022-02-242,0102,0101,7561,76427,100882
2022-02-222,1102,1771,9512,04011,4001,020
2022-02-212,1132,1432,0582,1045,6001,052
2022-02-182,2212,2352,1112,1755,8001,087.50
2022-02-172,2462,3352,2152,2167,8001,108
2022-02-162,3222,3812,2122,2467,3001,123
2022-02-152,4502,4502,3032,3034,7001,151.50
2022-02-142,4802,4802,3142,4006,0001,200
2022-02-102,6342,6642,4632,5458,1001,272.50
2022-02-092,3952,6062,1892,60425,9001,302
2022-02-082,3002,4002,2312,27815,2001,139
2022-02-072,2072,2982,2072,2982,4001,149
2022-02-042,2472,2942,1082,2946,4001,147
2022-02-032,2062,3102,2062,2603,1001,130
2022-02-022,2962,3142,2012,2552,4001,127.50
2022-02-012,2352,3132,1672,2157,4001,107.50
2022-01-312,0802,2372,0802,1353,7001,067.50
2022-01-282,1262,1272,0562,08012,4001,040
2022-01-272,2532,2992,0812,1105,1001,055
2022-01-262,2272,2972,1232,2536,0001,126.50
2022-01-252,3892,3892,2002,2267,1001,113
2022-01-242,1832,3872,1792,3876,3001,193.50
2022-01-212,3042,3472,1512,21612,1001,108
2022-01-202,1682,3042,1502,3044,2001,152
2022-01-192,2492,2492,1302,16812,4001,084
2022-01-182,2002,3292,0652,22826,1001,114
2022-01-172,3802,3802,1602,2149,9001,107
2022-01-142,3972,4002,2222,36715,1001,183.50
2022-01-132,5332,5332,3462,4974,6001,248.50
2022-01-122,3902,5652,3902,5337,9001,266.50
2022-01-112,3492,3812,2982,3512,8001,175.50
2022-01-072,2712,3482,2152,3008,4001,150
2022-01-062,2702,3162,2502,27113,6001,135.50
2022-01-052,5432,5522,3052,37023,7001,185
2022-01-042,5672,6632,5672,5672,5001,283.50

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