博展(2173)の株価時系列情報
博展(2173)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 56,000 | 56,000 | 56,000 | 56,000 | 6 |
| 2008/12/29 | 56,100 | 56,800 | 53,600 | 55,500 | 14 |
| 2008/12/26 | 51,000 | 56,100 | 48,200 | 56,100 | 97 |
| 2008/12/25 | 49,600 | 53,100 | 49,600 | 53,100 | 278 |
| 2008/12/24 | 54,600 | 54,600 | 54,600 | 54,600 | 22 |
| 2008/12/22 | 60,900 | 60,900 | 60,100 | 60,100 | 329 |
| 2008/12/19 | 55,900 | 55,900 | 53,000 | 55,900 | 306 |
| 2008/12/18 | 47,300 | 50,900 | 47,300 | 50,900 | 163 |
| 2008/12/17 | 44,500 | 46,900 | 43,500 | 46,900 | 207 |
| 2008/12/16 | 38,900 | 42,900 | 38,800 | 42,900 | 64 |
| 2008/12/15 | 37,250 | 38,900 | 37,250 | 38,900 | 10 |
| 2008/12/12 | 39,000 | 39,050 | 37,750 | 37,750 | 62 |
| 2008/12/11 | 39,300 | 39,300 | 38,800 | 39,200 | 58 |
| 2008/12/10 | 37,800 | 37,800 | 37,000 | 37,000 | 24 |
| 2008/12/09 | 37,400 | 38,150 | 36,800 | 37,800 | 42 |
| 2008/12/08 | 35,500 | 36,400 | 35,500 | 36,300 | 18 |
| 2008/12/05 | 35,000 | 35,200 | 34,500 | 34,600 | 6 |
| 2008/12/04 | 36,800 | 36,850 | 34,800 | 34,800 | 39 |
| 2008/12/03 | 38,400 | 38,400 | 36,800 | 37,200 | 13 |
| 2008/12/02 | 37,900 | 38,000 | 37,900 | 38,000 | 19 |
| 2008/12/01 | 39,200 | 39,900 | 38,000 | 39,100 | 45 |
| 2008/11/28 | 36,500 | 37,200 | 36,100 | 37,200 | 14 |
| 2008/11/27 | 37,350 | 37,500 | 36,550 | 37,500 | 34 |
| 2008/11/26 | 40,500 | 41,000 | 37,800 | 38,500 | 42 |
| 2008/11/25 | 37,950 | 40,500 | 37,000 | 40,500 | 140 |
| 2008/11/21 | 36,700 | 36,700 | 34,000 | 36,500 | 56 |
| 2008/11/20 | 35,300 | 36,000 | 32,000 | 33,900 | 49 |
| 2008/11/19 | 36,950 | 36,950 | 34,500 | 34,500 | 4 |
| 2008/11/18 | 35,100 | 35,500 | 34,500 | 35,100 | 57 |
| 2008/11/17 | 37,000 | 37,000 | 35,900 | 36,500 | 15 |
| 2008/11/14 | 38,950 | 38,950 | 35,900 | 36,900 | 9 |
| 2008/11/13 | 38,100 | 38,100 | 36,350 | 37,000 | 26 |
| 2008/11/12 | 40,300 | 40,600 | 38,100 | 40,000 | 30 |
| 2008/11/11 | 38,800 | 40,400 | 38,800 | 40,300 | 82 |
| 2008/11/10 | 41,500 | 42,000 | 38,000 | 38,800 | 70 |
| 2008/11/07 | 33,600 | 39,750 | 33,600 | 39,600 | 159 |
| 2008/11/06 | 36,400 | 36,400 | 36,400 | 36,400 | 22 |
| 2008/11/05 | 32,400 | 32,400 | 32,400 | 32,400 | 25 |
| 2008/11/04 | 29,400 | 29,400 | 29,400 | 29,400 | 84 |
| 2008/10/31 | 26,100 | 26,400 | 25,000 | 26,400 | 22 |
| 2008/10/30 | 24,000 | 25,400 | 23,500 | 23,500 | 80 |
| 2008/10/29 | 25,210 | 25,210 | 23,750 | 23,750 | 34 |
| 2008/10/28 | 24,900 | 24,900 | 22,010 | 23,710 | 78 |
| 2008/10/27 | 24,000 | 25,500 | 24,000 | 25,000 | 50 |
| 2008/10/24 | 26,620 | 27,500 | 25,000 | 25,010 | 62 |
| 2008/10/23 | 27,700 | 27,700 | 26,140 | 26,600 | 119 |
| 2008/10/22 | 29,790 | 29,790 | 28,000 | 29,140 | 19 |
| 2008/10/21 | 30,300 | 30,300 | 28,190 | 29,570 | 81 |
| 2008/10/20 | 26,650 | 27,490 | 26,650 | 27,490 | 14 |
| 2008/10/17 | 28,000 | 28,000 | 26,100 | 26,100 | 32 |
| 2008/10/16 | 25,310 | 27,000 | 25,100 | 27,000 | 81 |
| 2008/10/15 | 27,000 | 28,000 | 25,500 | 27,500 | 106 |
| 2008/10/14 | 26,400 | 27,000 | 26,000 | 27,000 | 220 |
| 2008/10/10 | 21,900 | 24,300 | 21,900 | 24,300 | 138 |
| 2008/10/09 | 23,800 | 25,800 | 23,100 | 24,900 | 202 |
| 2008/10/08 | 28,500 | 28,800 | 26,100 | 26,100 | 67 |
| 2008/10/07 | 29,100 | 29,700 | 29,100 | 29,100 | 329 |
| 2008/10/06 | 37,000 | 37,000 | 33,100 | 33,100 | 119 |
| 2008/10/03 | 36,350 | 37,100 | 35,600 | 37,100 | 113 |
| 2008/10/02 | 40,600 | 40,600 | 37,100 | 37,500 | 68 |
| 2008/10/01 | 43,200 | 43,200 | 41,000 | 41,000 | 48 |
| 2008/09/30 | 40,000 | 41,900 | 38,500 | 41,200 | 58 |
| 2008/09/29 | 44,800 | 44,800 | 41,200 | 41,200 | 43 |
| 2008/09/26 | 44,500 | 44,950 | 43,500 | 44,800 | 47 |
| 2008/09/25 | 45,300 | 45,850 | 44,950 | 45,250 | 34 |
| 2008/09/24 | 46,150 | 47,000 | 45,200 | 45,700 | 51 |
| 2008/09/22 | 50,600 | 50,600 | 45,600 | 46,950 | 100 |
| 2008/09/19 | 49,000 | 49,800 | 46,500 | 48,900 | 107 |
| 2008/09/18 | 48,600 | 49,950 | 47,000 | 49,000 | 112 |
| 2008/09/17 | 45,000 | 48,850 | 45,000 | 48,850 | 107 |
| 2008/09/16 | 44,000 | 50,300 | 43,000 | 44,850 | 505 |
| 2008/09/12 | 44,600 | 47,000 | 44,550 | 46,450 | 199 |
| 2008/09/11 | 47,500 | 47,500 | 44,000 | 44,000 | 248 |
| 2008/09/10 | 47,000 | 48,000 | 45,450 | 48,000 | 200 |
| 2008/09/09 | 53,900 | 54,400 | 48,000 | 49,400 | 401 |
| 2008/09/08 | 51,400 | 54,300 | 50,500 | 53,000 | 618 |
| 2008/09/05 | 52,900 | 52,900 | 52,900 | 52,900 | 24 |
| 2008/09/04 | 57,900 | 57,900 | 57,900 | 57,900 | 1 |
| 2008/09/03 | 62,900 | 62,900 | 62,900 | 62,900 | 17 |
| 2008/09/02 | 64,900 | 71,400 | 64,800 | 67,900 | 321 |
| 2008/09/01 | 65,600 | 66,900 | 64,900 | 66,400 | 94 |
| 2008/08/29 | 63,500 | 65,100 | 61,800 | 65,000 | 161 |
| 2008/08/28 | 67,000 | 68,400 | 62,300 | 62,400 | 309 |
| 2008/08/27 | 60,700 | 64,700 | 60,700 | 64,700 | 244 |
| 2008/08/26 | 58,500 | 59,800 | 56,200 | 59,700 | 71 |
| 2008/08/25 | 58,600 | 59,000 | 56,600 | 59,000 | 41 |
| 2008/08/22 | 60,300 | 61,000 | 56,800 | 57,600 | 53 |
| 2008/08/21 | 61,300 | 61,300 | 58,100 | 61,300 | 112 |
| 2008/08/20 | 55,300 | 60,500 | 55,300 | 59,000 | 109 |
| 2008/08/19 | 58,000 | 58,000 | 55,300 | 55,800 | 110 |
| 2008/08/18 | 59,800 | 59,800 | 57,000 | 58,300 | 69 |
| 2008/08/15 | 60,100 | 60,500 | 56,100 | 58,500 | 196 |
| 2008/08/14 | 61,500 | 61,500 | 58,500 | 59,100 | 261 |
| 2008/08/13 | 67,500 | 67,500 | 62,500 | 63,500 | 271 |
| 2008/08/12 | 70,500 | 70,500 | 66,600 | 67,500 | 148 |
| 2008/08/11 | 70,000 | 71,000 | 66,500 | 70,500 | 116 |
| 2008/08/08 | 72,000 | 73,800 | 68,600 | 73,800 | 183 |
| 2008/08/07 | 76,000 | 76,000 | 69,400 | 72,000 | 165 |
| 2008/08/06 | 76,100 | 79,000 | 76,000 | 76,200 | 82 |
| 2008/08/05 | 81,800 | 82,100 | 75,700 | 75,700 | 123 |
| 2008/08/04 | 85,800 | 85,800 | 80,100 | 81,000 | 114 |
| 2008/08/01 | 87,000 | 87,000 | 82,500 | 85,800 | 58 |
| 2008/07/31 | 87,000 | 87,000 | 83,800 | 85,000 | 58 |
| 2008/07/30 | 89,400 | 89,400 | 86,000 | 87,000 | 23 |
| 2008/07/29 | 85,700 | 86,900 | 83,600 | 86,900 | 66 |
| 2008/07/28 | 87,500 | 89,000 | 87,000 | 87,500 | 57 |
| 2008/07/25 | 89,200 | 90,000 | 85,900 | 86,500 | 141 |
| 2008/07/24 | 90,000 | 91,500 | 89,000 | 90,200 | 146 |
| 2008/07/23 | 84,000 | 90,500 | 84,000 | 90,000 | 168 |
| 2008/07/22 | 84,000 | 84,000 | 80,100 | 82,800 | 206 |
| 2008/07/18 | 85,100 | 86,000 | 84,000 | 84,100 | 104 |
| 2008/07/17 | 89,200 | 91,000 | 85,000 | 86,000 | 233 |
| 2008/07/16 | 85,000 | 91,500 | 82,300 | 89,000 | 336 |
| 2008/07/15 | 83,600 | 84,600 | 80,700 | 82,000 | 267 |
| 2008/07/14 | 87,500 | 88,400 | 83,200 | 87,000 | 340 |
| 2008/07/11 | 93,200 | 94,000 | 86,500 | 88,000 | 303 |
| 2008/07/10 | 96,100 | 99,000 | 92,100 | 93,000 | 428 |
| 2008/07/09 | 102,000 | 104,000 | 96,000 | 97,000 | 320 |
| 2008/07/08 | 99,000 | 107,000 | 98,800 | 99,600 | 454 |
| 2008/07/07 | 98,900 | 101,000 | 96,900 | 99,900 | 227 |
| 2008/07/04 | 109,000 | 110,000 | 96,900 | 102,000 | 969 |
| 2008/07/03 | 107,000 | 109,000 | 104,000 | 107,000 | 410 |
| 2008/07/02 | 109,000 | 115,000 | 108,000 | 111,000 | 1,019 |
| 2008/07/01 | 102,000 | 107,000 | 101,000 | 107,000 | 503 |
| 2008/06/30 | 98,000 | 99,300 | 95,100 | 97,000 | 503 |
| 2008/06/27 | 104,000 | 107,000 | 99,300 | 101,000 | 651 |
| 2008/06/26 | 111,000 | 114,000 | 108,000 | 110,000 | 347 |
| 2008/06/25 | 120,000 | 121,000 | 106,000 | 111,000 | 788 |
| 2008/06/24 | 119,000 | 122,000 | 117,000 | 121,000 | 543 |
| 2008/06/23 | 116,000 | 126,000 | 115,000 | 118,000 | 1,066 |
| 2008/06/20 | 123,000 | 123,000 | 117,000 | 118,000 | 407 |
| 2008/06/19 | 123,000 | 127,000 | 117,000 | 122,000 | 723 |
| 2008/06/18 | 128,000 | 131,000 | 122,000 | 125,000 | 1,099 |
| 2008/06/17 | 127,000 | 134,000 | 124,000 | 127,000 | 2,544 |
| 2008/06/16 | 115,000 | 129,000 | 113,000 | 127,000 | 2,855 |
| 2008/06/13 | 112,000 | 116,000 | 109,000 | 112,000 | 1,028 |
| 2008/06/12 | 108,000 | 118,000 | 106,000 | 112,000 | 739 |
| 2008/06/11 | 110,000 | 113,000 | 103,000 | 110,000 | 1,599 |
| 2008/06/10 | 125,000 | 125,000 | 110,000 | 111,000 | 773 |
| 2008/06/09 | 117,000 | 125,000 | 116,000 | 120,000 | 417 |
| 2008/06/06 | 124,000 | 127,000 | 120,000 | 121,000 | 1,183 |
| 2008/06/05 | 132,000 | 134,000 | 121,000 | 122,000 | 1,394 |
| 2008/06/04 | 129,000 | 143,000 | 128,000 | 131,000 | 3,652 |
| 2008/06/03 | 132,000 | 142,000 | 131,000 | 131,000 | 3,689 |
| 2008/06/02 | 137,000 | 141,000 | 133,000 | 135,000 | 3,050 |
| 2008/05/30 | 126,000 | 145,000 | 125,000 | 140,000 | 8,579 |
| 2008/05/29 | 130,000 | 130,000 | 118,000 | 126,000 | 2,408 |
| 2008/05/28 | 138,000 | 138,000 | 126,000 | 128,000 | 3,795 |
| 2008/05/27 | 121,000 | 136,000 | 119,000 | 136,000 | 8,144 |
| 2008/05/26 | 123,000 | 124,000 | 115,000 | 116,000 | 2,494 |
| 2008/05/23 | 110,000 | 124,000 | 107,000 | 121,000 | 6,474 |
| 2008/05/22 | 94,200 | 106,000 | 93,100 | 106,000 | 2,067 |
| 2008/05/21 | 98,200 | 98,200 | 95,100 | 96,000 | 367 |
| 2008/05/20 | 103,000 | 103,000 | 97,400 | 98,800 | 568 |
| 2008/05/19 | 106,000 | 106,000 | 99,700 | 102,000 | 1,001 |
| 2008/05/16 | 114,000 | 119,000 | 102,000 | 105,000 | 3,226 |
| 2008/05/15 | 105,000 | 121,000 | 102,000 | 110,000 | 5,226 |
| 2008/05/14 | 105,000 | 107,000 | 99,600 | 103,000 | 1,374 |
| 2008/05/13 | 113,000 | 116,000 | 104,000 | 106,000 | 3,394 |
| 2008/05/12 | 97,900 | 105,000 | 96,000 | 105,000 | 1,059 |
| 2008/05/09 | 101,000 | 101,000 | 94,000 | 95,000 | 946 |
| 2008/05/08 | 92,800 | 103,000 | 90,200 | 102,000 | 1,535 |
| 2008/05/07 | 88,500 | 93,700 | 87,000 | 93,700 | 935 |
| 2008/05/02 | 82,900 | 85,500 | 82,000 | 83,700 | 227 |
| 2008/05/01 | 84,500 | 85,000 | 81,700 | 83,100 | 211 |
| 2008/04/30 | 81,500 | 86,900 | 81,300 | 84,500 | 237 |
| 2008/04/28 | 86,000 | 86,000 | 81,700 | 82,800 | 508 |
| 2008/04/25 | 92,900 | 92,900 | 85,900 | 86,000 | 528 |
| 2008/04/24 | 95,000 | 95,900 | 88,200 | 92,400 | 766 |
| 2008/04/23 | 88,000 | 97,000 | 86,100 | 93,900 | 1,430 |
| 2008/04/22 | 82,900 | 88,800 | 81,600 | 87,800 | 549 |
| 2008/04/21 | 83,000 | 83,500 | 81,500 | 82,600 | 259 |
| 2008/04/18 | 83,600 | 83,600 | 81,500 | 82,500 | 265 |
| 2008/04/17 | 83,700 | 84,800 | 81,100 | 82,600 | 275 |
| 2008/04/16 | 85,000 | 88,000 | 82,500 | 82,700 | 415 |
| 2008/04/15 | 84,400 | 88,300 | 82,800 | 85,600 | 607 |
| 2008/04/14 | 81,000 | 84,000 | 80,200 | 83,400 | 363 |
| 2008/04/11 | 86,800 | 87,000 | 80,600 | 84,300 | 432 |
| 2008/04/10 | 84,300 | 86,800 | 83,200 | 85,100 | 421 |
| 2008/04/09 | 93,900 | 94,000 | 87,500 | 89,300 | 630 |
| 2008/04/08 | 96,100 | 96,100 | 92,400 | 93,500 | 564 |
| 2008/04/07 | 95,000 | 97,200 | 93,700 | 94,400 | 532 |
| 2008/04/04 | 100,000 | 102,000 | 96,000 | 97,300 | 785 |
| 2008/04/03 | 105,000 | 106,000 | 99,700 | 101,000 | 1,182 |
| 2008/04/02 | 106,000 | 110,000 | 103,000 | 103,000 | 1,726 |
| 2008/04/01 | 107,000 | 114,000 | 102,000 | 102,000 | 2,215 |
| 2008/03/31 | 113,000 | 113,000 | 108,000 | 108,000 | 1,393 |
| 2008/03/28 | 111,000 | 122,000 | 111,000 | 113,000 | 5,620 |
| 2008/03/27 | 114,000 | 116,000 | 109,000 | 110,000 | 2,873 |
| 2008/03/26 | 108,000 | 120,000 | 107,000 | 116,000 | 4,476 |
| 2008/03/25 | 113,000 | 118,000 | 107,000 | 111,000 | 3,125 |
| 2008/03/24 | 123,000 | 127,000 | 111,000 | 111,000 | 5,503 |
| 2008/03/21 | 109,000 | 125,000 | 99,700 | 124,000 | 9,089 |
| 2008/03/19 | 96,600 | 105,000 | 93,800 | 105,000 | 3,175 |
| 2008/03/18 | 103,000 | 104,000 | 92,800 | 94,800 | 1,437 |
| 2008/03/17 | 103,000 | 103,000 | 90,200 | 98,800 | 1,878 |
| 2008/03/14 | 108,000 | 113,000 | 99,100 | 101,000 | 5,026 |
| 2008/03/13 | 114,000 | 119,000 | 102,000 | 104,000 | 4,742 |
| 2008/03/12 | 134,000 | 136,000 | 117,000 | 117,000 | 4,394 |
| 2008/03/11 | 140,000 | 148,000 | 128,000 | 130,000 | 8,246 |
| 2008/03/10 | 127,000 | 142,000 | 122,000 | 140,000 | 9,070 |
| 2008/03/07 | 126,000 | 139,000 | 121,000 | 129,000 | 8,502 |
| 2008/03/06 | 143,000 | 144,000 | 122,000 | 130,000 | 8,778 |
| 2008/03/05 | 158,000 | 163,000 | 134,000 | 141,000 | 9,672 |
| 2008/03/04 | 177,000 | 188,000 | 155,000 | 155,000 | 22,776 |
| 2008/03/03 | 172,000 | 181,000 | 144,000 | 174,000 | 30,381 |
| 2008/02/29 | 131,000 | 151,000 | 130,000 | 151,000 | 13,232 |