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 |
|---|---|---|---|---|---|
| 2009/12/30 | 28,410 | 28,410 | 28,410 | 28,410 | 1 |
| 2009/12/29 | 28,350 | 28,350 | 28,310 | 28,310 | 4 |
| 2009/12/28 | 28,300 | 28,300 | 28,300 | 28,300 | 2 |
| 2009/12/25 | 28,100 | 28,100 | 28,100 | 28,100 | 4 |
| 2009/12/24 | 30,000 | 30,000 | 30,000 | 30,000 | 5 |
| 2009/12/21 | 31,050 | 31,050 | 31,050 | 31,050 | 28 |
| 2009/12/18 | 29,450 | 29,950 | 29,450 | 29,950 | 18 |
| 2009/12/17 | 30,000 | 30,000 | 29,400 | 29,400 | 7 |
| 2009/12/16 | 30,000 | 30,000 | 30,000 | 30,000 | 3 |
| 2009/12/15 | 29,000 | 30,500 | 29,000 | 30,500 | 7 |
| 2009/12/14 | 30,400 | 30,400 | 30,400 | 30,400 | 3 |
| 2009/12/11 | 29,200 | 29,800 | 29,200 | 29,800 | 34 |
| 2009/12/10 | 27,300 | 27,750 | 27,100 | 27,100 | 11 |
| 2009/12/09 | 27,300 | 27,300 | 27,300 | 27,300 | 3 |
| 2009/12/08 | 27,000 | 27,850 | 27,000 | 27,850 | 3 |
| 2009/12/07 | 27,800 | 27,800 | 27,000 | 27,000 | 15 |
| 2009/12/04 | 27,500 | 27,900 | 27,500 | 27,900 | 3 |
| 2009/12/03 | 28,500 | 28,500 | 27,600 | 28,000 | 7 |
| 2009/12/02 | 28,000 | 28,500 | 28,000 | 28,500 | 5 |
| 2009/12/01 | 27,660 | 28,000 | 27,660 | 28,000 | 19 |
| 2009/11/30 | 28,000 | 28,000 | 27,310 | 27,310 | 29 |
| 2009/11/27 | 29,000 | 29,000 | 29,000 | 29,000 | 2 |
| 2009/11/26 | 29,000 | 29,000 | 29,000 | 29,000 | 2 |
| 2009/11/25 | 30,000 | 30,000 | 29,500 | 29,500 | 3 |
| 2009/11/24 | 30,900 | 30,900 | 30,900 | 30,900 | 29 |
| 2009/11/20 | 29,000 | 29,520 | 29,000 | 29,500 | 7 |
| 2009/11/19 | 29,200 | 29,400 | 29,100 | 29,400 | 4 |
| 2009/11/18 | 29,600 | 30,000 | 29,600 | 30,000 | 4 |
| 2009/11/17 | 29,200 | 29,600 | 29,000 | 29,600 | 5 |
| 2009/11/16 | 29,200 | 29,500 | 29,200 | 29,200 | 9 |
| 2009/11/13 | 27,520 | 29,320 | 27,520 | 29,100 | 14 |
| 2009/11/12 | 27,220 | 27,520 | 27,220 | 27,520 | 2 |
| 2009/11/11 | 27,220 | 27,500 | 27,220 | 27,500 | 4 |
| 2009/11/10 | 29,000 | 29,000 | 28,000 | 28,400 | 11 |
| 2009/11/09 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
| 2009/11/06 | 31,150 | 31,950 | 30,000 | 30,800 | 14 |
| 2009/11/05 | 34,000 | 34,000 | 30,700 | 31,150 | 27 |
| 2009/11/04 | 34,600 | 34,600 | 34,200 | 34,200 | 3 |
| 2009/11/02 | 37,200 | 37,200 | 35,250 | 35,250 | 14 |
| 2009/10/30 | 37,050 | 37,200 | 36,800 | 36,800 | 5 |
| 2009/10/29 | 36,050 | 38,050 | 36,050 | 38,050 | 2 |
| 2009/10/28 | 36,100 | 36,100 | 36,100 | 36,100 | 1 |
| 2009/10/27 | 36,100 | 36,900 | 36,100 | 36,900 | 5 |
| 2009/10/21 | 39,300 | 39,300 | 39,300 | 39,300 | 25 |
| 2009/10/20 | 37,250 | 38,500 | 37,200 | 38,500 | 33 |
| 2009/10/19 | 37,200 | 37,200 | 37,200 | 37,200 | 1 |
| 2009/10/16 | 36,000 | 36,000 | 36,000 | 36,000 | 1 |
| 2009/10/15 | 34,600 | 36,400 | 34,600 | 36,300 | 8 |
| 2009/10/14 | 33,600 | 33,800 | 33,000 | 33,800 | 9 |
| 2009/10/13 | 34,800 | 34,800 | 34,000 | 34,000 | 6 |
| 2009/10/06 | 36,800 | 36,800 | 36,800 | 36,800 | 2 |
| 2009/10/05 | 35,000 | 36,500 | 33,000 | 36,500 | 11 |
| 2009/10/02 | 35,000 | 36,200 | 34,500 | 36,100 | 9 |
| 2009/10/01 | 36,750 | 36,750 | 36,750 | 36,750 | 13 |
| 2009/09/30 | 35,400 | 35,900 | 35,100 | 35,550 | 6 |
| 2009/09/29 | 35,100 | 36,000 | 35,100 | 35,800 | 33 |
| 2009/09/28 | 35,500 | 37,500 | 35,500 | 37,500 | 6 |
| 2009/09/25 | 34,400 | 37,900 | 34,400 | 37,900 | 38 |
| 2009/09/24 | 39,350 | 39,350 | 38,000 | 38,000 | 39 |
| 2009/09/18 | 37,400 | 37,600 | 36,800 | 37,350 | 68 |
| 2009/09/17 | 41,600 | 42,150 | 40,800 | 40,950 | 82 |
| 2009/09/16 | 44,550 | 46,000 | 44,550 | 44,800 | 5 |
| 2009/09/15 | 44,200 | 45,400 | 44,200 | 45,400 | 4 |
| 2009/09/14 | 44,200 | 45,000 | 44,200 | 45,000 | 13 |
| 2009/09/11 | 45,000 | 45,000 | 45,000 | 45,000 | 5 |
| 2009/09/10 | 45,000 | 45,000 | 45,000 | 45,000 | 3 |
| 2009/09/09 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2009/09/07 | 45,000 | 45,500 | 45,000 | 45,000 | 13 |
| 2009/09/04 | 46,500 | 46,500 | 45,000 | 45,000 | 9 |
| 2009/09/02 | 45,800 | 46,950 | 44,500 | 46,800 | 13 |
| 2009/09/01 | 46,000 | 46,000 | 45,600 | 45,600 | 17 |
| 2009/08/31 | 46,700 | 47,300 | 45,050 | 47,300 | 16 |
| 2009/08/28 | 45,650 | 46,700 | 45,650 | 46,700 | 7 |
| 2009/08/27 | 45,750 | 46,000 | 45,600 | 45,600 | 8 |
| 2009/08/26 | 46,000 | 46,000 | 46,000 | 46,000 | 3 |
| 2009/08/25 | 45,500 | 45,500 | 45,500 | 45,500 | 6 |
| 2009/08/24 | 45,100 | 46,700 | 45,100 | 46,700 | 9 |
| 2009/08/21 | 47,100 | 47,100 | 47,100 | 47,100 | 20 |
| 2009/08/20 | 45,550 | 47,000 | 45,100 | 47,000 | 19 |
| 2009/08/19 | 45,500 | 45,500 | 45,500 | 45,500 | 3 |
| 2009/08/18 | 47,000 | 47,000 | 45,500 | 45,500 | 17 |
| 2009/08/17 | 47,500 | 47,500 | 47,100 | 47,100 | 2 |
| 2009/08/14 | 47,100 | 47,100 | 47,100 | 47,100 | 1 |
| 2009/08/13 | 45,000 | 46,700 | 44,700 | 46,700 | 4 |
| 2009/08/12 | 45,300 | 46,200 | 45,100 | 45,300 | 6 |
| 2009/08/11 | 46,400 | 46,400 | 44,100 | 44,100 | 3 |
| 2009/08/10 | 46,500 | 46,500 | 46,400 | 46,400 | 3 |
| 2009/08/07 | 44,500 | 46,500 | 43,800 | 43,800 | 14 |
| 2009/08/06 | 44,000 | 44,200 | 44,000 | 44,200 | 4 |
| 2009/08/05 | 43,900 | 44,200 | 43,800 | 43,800 | 10 |
| 2009/08/04 | 43,900 | 43,900 | 43,300 | 43,900 | 13 |
| 2009/08/03 | 46,700 | 46,700 | 42,500 | 43,250 | 57 |
| 2009/07/31 | 43,700 | 46,350 | 43,700 | 46,300 | 13 |
| 2009/07/30 | 44,800 | 44,800 | 44,000 | 44,000 | 10 |
| 2009/07/29 | 44,300 | 46,100 | 44,000 | 44,000 | 19 |
| 2009/07/28 | 45,000 | 45,000 | 44,000 | 44,500 | 15 |
| 2009/07/27 | 46,000 | 46,000 | 45,000 | 45,500 | 24 |
| 2009/07/24 | 47,000 | 47,000 | 45,200 | 46,700 | 15 |
| 2009/07/23 | 48,000 | 48,500 | 46,500 | 47,000 | 31 |
| 2009/07/22 | 47,100 | 50,200 | 47,000 | 48,000 | 14 |
| 2009/07/21 | 50,800 | 51,000 | 48,300 | 48,300 | 57 |
| 2009/07/17 | 47,000 | 47,000 | 46,700 | 47,000 | 9 |
| 2009/07/16 | 47,500 | 47,500 | 46,450 | 47,000 | 15 |
| 2009/07/15 | 46,200 | 46,200 | 46,200 | 46,200 | 1 |
| 2009/07/13 | 48,000 | 48,000 | 44,000 | 47,200 | 17 |
| 2009/07/10 | 48,000 | 48,000 | 47,500 | 47,500 | 8 |
| 2009/07/09 | 48,700 | 49,500 | 48,000 | 48,000 | 24 |
| 2009/07/08 | 51,000 | 51,000 | 50,000 | 51,000 | 8 |
| 2009/07/07 | 53,300 | 53,300 | 51,700 | 52,000 | 11 |
| 2009/07/06 | 55,400 | 55,400 | 55,400 | 55,400 | 1 |
| 2009/07/03 | 55,400 | 55,400 | 51,500 | 55,400 | 12 |
| 2009/07/01 | 55,100 | 55,100 | 55,100 | 55,100 | 22 |
| 2009/06/30 | 53,800 | 54,800 | 53,800 | 54,800 | 14 |
| 2009/06/29 | 51,000 | 53,500 | 50,000 | 53,500 | 22 |
| 2009/06/26 | 51,000 | 51,000 | 51,000 | 51,000 | 2 |
| 2009/06/25 | 51,100 | 51,100 | 51,000 | 51,000 | 4 |
| 2009/06/24 | 52,100 | 52,100 | 52,100 | 52,100 | 2 |
| 2009/06/23 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2009/06/22 | 52,700 | 52,700 | 50,600 | 52,400 | 32 |
| 2009/06/19 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2009/06/18 | 49,000 | 49,000 | 48,800 | 48,800 | 7 |
| 2009/06/17 | 51,000 | 51,000 | 50,000 | 50,000 | 6 |
| 2009/06/16 | 52,500 | 52,500 | 51,200 | 51,200 | 12 |
| 2009/06/15 | 54,000 | 55,000 | 52,500 | 52,500 | 12 |
| 2009/06/12 | 53,000 | 53,500 | 51,000 | 53,500 | 18 |
| 2009/06/11 | 54,000 | 54,700 | 53,000 | 53,000 | 28 |
| 2009/06/10 | 48,600 | 51,000 | 48,500 | 51,000 | 11 |
| 2009/06/09 | 51,900 | 51,900 | 49,000 | 49,000 | 7 |
| 2009/06/08 | 51,200 | 51,900 | 51,200 | 51,900 | 7 |
| 2009/06/05 | 48,200 | 50,000 | 48,200 | 50,000 | 11 |
| 2009/06/04 | 49,000 | 49,500 | 49,000 | 49,500 | 9 |
| 2009/06/03 | 47,000 | 48,000 | 47,000 | 48,000 | 11 |
| 2009/06/02 | 45,000 | 47,000 | 45,000 | 46,500 | 8 |
| 2009/06/01 | 45,200 | 46,950 | 45,000 | 45,000 | 46 |
| 2009/05/29 | 42,800 | 44,000 | 42,800 | 44,000 | 11 |
| 2009/05/28 | 41,950 | 42,500 | 41,300 | 42,500 | 16 |
| 2009/05/27 | 42,000 | 42,000 | 40,850 | 42,000 | 17 |
| 2009/05/26 | 42,500 | 42,500 | 42,500 | 42,500 | 6 |
| 2009/05/25 | 41,100 | 42,000 | 41,100 | 42,000 | 7 |
| 2009/05/21 | 42,000 | 42,000 | 42,000 | 42,000 | 35 |
| 2009/05/20 | 40,200 | 40,800 | 40,000 | 40,800 | 4 |
| 2009/05/19 | 40,150 | 40,150 | 39,350 | 39,600 | 4 |
| 2009/05/18 | 39,350 | 39,350 | 39,350 | 39,350 | 2 |
| 2009/05/15 | 39,500 | 40,100 | 39,300 | 40,100 | 19 |
| 2009/05/14 | 39,700 | 39,700 | 39,700 | 39,700 | 7 |
| 2009/05/13 | 39,800 | 40,500 | 39,800 | 40,500 | 3 |
| 2009/05/12 | 40,200 | 40,200 | 40,200 | 40,200 | 1 |
| 2009/05/11 | 40,500 | 40,500 | 40,200 | 40,200 | 6 |
| 2009/05/08 | 40,900 | 40,900 | 40,900 | 40,900 | 1 |
| 2009/05/07 | 42,000 | 42,000 | 41,050 | 41,500 | 17 |
| 2009/05/01 | 43,600 | 43,600 | 42,800 | 42,800 | 30 |
| 2009/04/30 | 42,200 | 42,600 | 42,200 | 42,600 | 7 |
| 2009/04/28 | 43,400 | 43,400 | 40,800 | 41,800 | 38 |
| 2009/04/27 | 42,550 | 42,550 | 41,700 | 42,200 | 11 |
| 2009/04/24 | 41,750 | 41,750 | 40,150 | 40,150 | 7 |
| 2009/04/23 | 41,250 | 41,350 | 41,250 | 41,350 | 6 |
| 2009/04/22 | 41,250 | 41,250 | 41,200 | 41,250 | 3 |
| 2009/04/21 | 42,700 | 42,700 | 41,000 | 41,000 | 31 |
| 2009/04/20 | 41,000 | 41,050 | 40,300 | 40,300 | 29 |
| 2009/04/17 | 41,000 | 41,000 | 41,000 | 41,000 | 4 |
| 2009/04/16 | 41,250 | 41,250 | 40,600 | 40,600 | 6 |
| 2009/04/14 | 42,100 | 42,100 | 41,200 | 41,200 | 14 |
| 2009/04/13 | 43,100 | 43,100 | 42,800 | 42,800 | 2 |
| 2009/04/10 | 42,000 | 45,600 | 41,250 | 42,500 | 48 |
| 2009/04/09 | 41,000 | 42,000 | 41,000 | 42,000 | 17 |
| 2009/04/08 | 42,800 | 42,800 | 42,800 | 42,800 | 1 |
| 2009/04/07 | 42,000 | 42,000 | 42,000 | 42,000 | 5 |
| 2009/04/06 | 42,100 | 42,100 | 41,300 | 42,000 | 3 |
| 2009/04/03 | 42,800 | 42,800 | 42,200 | 42,200 | 2 |
| 2009/04/02 | 42,600 | 43,400 | 42,600 | 43,400 | 2 |
| 2009/04/01 | 45,200 | 45,700 | 43,800 | 43,800 | 35 |
| 2009/03/31 | 42,600 | 43,200 | 41,600 | 42,800 | 17 |
| 2009/03/30 | 42,600 | 42,600 | 42,000 | 42,500 | 11 |
| 2009/03/27 | 43,000 | 43,000 | 41,800 | 41,800 | 7 |
| 2009/03/26 | 41,100 | 41,100 | 40,800 | 40,800 | 2 |
| 2009/03/25 | 41,300 | 43,700 | 41,300 | 43,700 | 31 |
| 2009/03/24 | 44,050 | 44,500 | 44,050 | 44,500 | 14 |
| 2009/03/23 | 45,500 | 45,500 | 44,000 | 45,500 | 44 |
| 2009/03/19 | 41,100 | 41,500 | 41,000 | 41,500 | 12 |
| 2009/03/18 | 40,300 | 41,000 | 40,300 | 40,700 | 74 |
| 2009/03/17 | 38,500 | 40,800 | 38,500 | 40,400 | 16 |
| 2009/03/16 | 38,000 | 38,800 | 38,000 | 38,200 | 67 |
| 2009/03/13 | 39,600 | 39,600 | 38,700 | 39,500 | 6 |
| 2009/03/12 | 38,300 | 39,800 | 38,200 | 38,800 | 10 |
| 2009/03/10 | 39,500 | 40,000 | 39,200 | 39,200 | 10 |
| 2009/03/09 | 38,100 | 39,250 | 38,100 | 38,800 | 7 |
| 2009/03/06 | 37,500 | 38,000 | 37,500 | 38,000 | 6 |
| 2009/03/05 | 41,800 | 41,800 | 37,800 | 38,500 | 21 |
| 2009/03/04 | 39,800 | 39,800 | 39,800 | 39,800 | 1 |
| 2009/03/03 | 40,000 | 41,500 | 40,000 | 41,400 | 10 |
| 2009/03/02 | 42,750 | 42,750 | 42,000 | 42,000 | 31 |
| 2009/02/27 | 39,900 | 40,000 | 39,900 | 39,950 | 5 |
| 2009/02/25 | 38,700 | 38,700 | 38,700 | 38,700 | 12 |
| 2009/02/24 | 37,900 | 38,900 | 37,700 | 37,700 | 5 |
| 2009/02/23 | 40,300 | 40,300 | 40,300 | 40,300 | 38 |
| 2009/02/20 | 38,000 | 38,700 | 37,100 | 37,100 | 16 |
| 2009/02/19 | 37,700 | 37,700 | 36,000 | 36,000 | 3 |
| 2009/02/18 | 36,000 | 36,100 | 35,300 | 36,100 | 31 |
| 2009/02/17 | 36,200 | 37,000 | 36,000 | 36,050 | 19 |
| 2009/02/16 | 39,000 | 39,000 | 36,100 | 37,000 | 106 |
| 2009/02/13 | 40,000 | 40,400 | 40,000 | 40,100 | 180 |
| 2009/02/12 | 44,000 | 44,000 | 44,000 | 44,000 | 2 |
| 2009/02/10 | 50,000 | 50,500 | 47,500 | 48,000 | 33 |
| 2009/02/09 | 51,700 | 51,900 | 50,000 | 50,500 | 60 |
| 2009/02/06 | 50,900 | 52,400 | 50,800 | 51,700 | 35 |
| 2009/02/05 | 52,800 | 52,800 | 51,400 | 51,400 | 26 |
| 2009/02/04 | 51,200 | 52,300 | 51,200 | 51,800 | 23 |
| 2009/02/03 | 50,500 | 51,300 | 50,500 | 51,300 | 22 |
| 2009/02/02 | 53,800 | 53,800 | 51,200 | 53,500 | 53 |
| 2009/01/30 | 50,500 | 52,000 | 50,000 | 51,800 | 25 |
| 2009/01/29 | 51,000 | 52,000 | 50,600 | 51,500 | 11 |
| 2009/01/28 | 50,000 | 52,000 | 50,000 | 50,500 | 25 |
| 2009/01/27 | 51,500 | 51,700 | 51,000 | 51,600 | 49 |
| 2009/01/26 | 50,000 | 52,500 | 49,800 | 50,700 | 23 |
| 2009/01/23 | 50,500 | 52,000 | 48,500 | 51,800 | 16 |
| 2009/01/22 | 51,800 | 51,800 | 50,000 | 51,500 | 6 |
| 2009/01/21 | 54,300 | 54,300 | 52,000 | 52,000 | 27 |
| 2009/01/20 | 49,500 | 49,900 | 49,500 | 49,900 | 9 |
| 2009/01/19 | 50,000 | 52,400 | 50,000 | 50,100 | 7 |
| 2009/01/16 | 48,500 | 50,000 | 48,500 | 50,000 | 5 |
| 2009/01/15 | 49,500 | 49,500 | 48,100 | 48,100 | 17 |
| 2009/01/14 | 53,000 | 53,000 | 51,500 | 51,500 | 17 |
| 2009/01/13 | 53,000 | 54,000 | 53,000 | 54,000 | 34 |
| 2009/01/09 | 53,000 | 53,900 | 52,000 | 53,900 | 51 |
| 2009/01/08 | 52,000 | 54,000 | 51,500 | 54,000 | 11 |
| 2009/01/07 | 54,200 | 54,200 | 52,000 | 53,500 | 35 |
| 2009/01/06 | 55,600 | 58,300 | 54,100 | 55,700 | 63 |
| 2009/01/05 | 59,000 | 59,600 | 55,100 | 56,100 | 95 |