9562 ビジネスコーチ(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 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,547 | 1,570 | 1,527 | 1,558 | 2,400 | 1,558 |
| 2022-12-29 | 1,491 | 1,610 | 1,488 | 1,553 | 8,600 | 1,553 |
| 2022-12-28 | 1,504 | 1,505 | 1,440 | 1,461 | 16,700 | 1,461 |
| 2022-12-27 | 1,497 | 1,555 | 1,480 | 1,495 | 14,200 | 1,495 |
| 2022-12-26 | 1,525 | 1,525 | 1,468 | 1,479 | 11,100 | 1,479 |
| 2022-12-23 | 1,550 | 1,550 | 1,507 | 1,524 | 12,500 | 1,524 |
| 2022-12-22 | 1,582 | 1,615 | 1,561 | 1,561 | 6,600 | 1,561 |
| 2022-12-21 | 1,628 | 1,628 | 1,561 | 1,591 | 6,800 | 1,591 |
| 2022-12-20 | 1,762 | 1,762 | 1,619 | 1,628 | 18,300 | 1,628 |
| 2022-12-19 | 1,830 | 1,830 | 1,721 | 1,779 | 9,200 | 1,779 |
| 2022-12-16 | 1,838 | 1,839 | 1,820 | 1,821 | 5,700 | 1,821 |
| 2022-12-15 | 1,830 | 1,864 | 1,815 | 1,864 | 6,800 | 1,864 |
| 2022-12-14 | 1,852 | 1,855 | 1,832 | 1,832 | 4,600 | 1,832 |
| 2022-12-13 | 1,897 | 1,897 | 1,853 | 1,855 | 2,000 | 1,855 |
| 2022-12-12 | 1,858 | 1,900 | 1,850 | 1,859 | 4,800 | 1,859 |
| 2022-12-09 | 1,851 | 1,880 | 1,836 | 1,858 | 3,200 | 1,858 |
| 2022-12-08 | 1,911 | 1,911 | 1,851 | 1,851 | 3,800 | 1,851 |
| 2022-12-07 | 1,874 | 1,915 | 1,852 | 1,900 | 4,000 | 1,900 |
| 2022-12-06 | 1,850 | 1,934 | 1,831 | 1,900 | 10,200 | 1,900 |
| 2022-12-05 | 2,010 | 2,010 | 1,820 | 1,852 | 24,100 | 1,852 |
| 2022-12-02 | 2,060 | 2,060 | 1,986 | 1,997 | 16,600 | 1,997 |
| 2022-12-01 | 2,132 | 2,132 | 2,070 | 2,070 | 13,200 | 2,070 |
| 2022-11-30 | 2,136 | 2,137 | 2,115 | 2,121 | 3,700 | 2,121 |
| 2022-11-29 | 2,135 | 2,135 | 2,100 | 2,126 | 6,700 | 2,126 |
| 2022-11-28 | 2,161 | 2,169 | 2,097 | 2,124 | 13,200 | 2,124 |
| 2022-11-25 | 2,160 | 2,174 | 2,158 | 2,162 | 4,500 | 2,162 |
| 2022-11-24 | 2,219 | 2,219 | 2,155 | 2,160 | 14,500 | 2,160 |
| 2022-11-22 | 2,239 | 2,239 | 2,164 | 2,219 | 8,500 | 2,219 |
| 2022-11-21 | 2,278 | 2,280 | 2,203 | 2,228 | 12,500 | 2,228 |
| 2022-11-18 | 2,125 | 2,249 | 2,125 | 2,249 | 18,400 | 2,249 |
| 2022-11-17 | 2,118 | 2,154 | 2,060 | 2,125 | 11,800 | 2,125 |
| 2022-11-16 | 2,163 | 2,163 | 2,080 | 2,143 | 12,800 | 2,143 |
| 2022-11-15 | 2,099 | 2,172 | 2,072 | 2,163 | 13,600 | 2,163 |
| 2022-11-14 | 2,172 | 2,172 | 2,048 | 2,080 | 21,900 | 2,080 |
| 2022-11-11 | 2,309 | 2,313 | 2,190 | 2,191 | 32,900 | 2,191 |
| 2022-11-10 | 2,340 | 2,456 | 2,308 | 2,308 | 30,700 | 2,308 |
| 2022-11-09 | 2,286 | 2,377 | 2,269 | 2,365 | 25,000 | 2,365 |
| 2022-11-08 | 2,250 | 2,280 | 2,230 | 2,241 | 14,900 | 2,241 |
| 2022-11-07 | 2,287 | 2,287 | 2,210 | 2,276 | 19,200 | 2,276 |
| 2022-11-04 | 2,341 | 2,345 | 2,242 | 2,242 | 39,800 | 2,242 |
| 2022-11-02 | 2,546 | 2,546 | 2,356 | 2,374 | 50,300 | 2,374 |
| 2022-11-01 | 2,505 | 2,550 | 2,456 | 2,545 | 48,200 | 2,545 |
| 2022-10-31 | 2,485 | 2,495 | 2,424 | 2,495 | 21,600 | 2,495 |
| 2022-10-28 | 2,460 | 2,558 | 2,424 | 2,448 | 49,100 | 2,448 |
| 2022-10-27 | 2,580 | 2,620 | 2,492 | 2,492 | 65,900 | 2,492 |
| 2022-10-26 | 2,814 | 2,814 | 2,566 | 2,566 | 197,200 | 2,566 |
| 2022-10-25 | 2,661 | 2,915 | 2,631 | 2,864 | 263,800 | 2,864 |
| 2022-10-24 | 2,891 | 2,985 | 2,678 | 2,698 | 296,600 | 2,698 |
| 2022-10-21 | 3,035 | 3,175 | 2,824 | 2,887 | 1,199,400 | 2,887 |
| 2022-10-20 | 4,155 | 4,245 | 3,455 | 3,455 | 1,689,500 | 3,455 |
| 2022-10-11 | - | - | - | - | - | - |
| 2022-10-07 | - | - | - | - | - | - |
| 2022-10-06 | - | - | - | - | - | - |
| 2022-10-05 | - | - | - | - | - | - |
| 2022-10-04 | - | - | - | - | - | - |
| 2022-10-03 | - | - | - | - | - | - |
| 2022-09-30 | - | - | - | - | - | - |
| 2022-09-29 | - | - | - | - | - | - |
| 2022-09-28 | - | - | - | - | - | - |
| 2022-09-27 | - | - | - | - | - | - |
| 2022-09-26 | - | - | - | - | - | - |
| 2022-09-22 | - | - | - | - | - | - |
分割・併合履歴 ： なし
