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 |
---|---|---|---|---|---|
2012/12/28 | 331 | 333 | 315 | 333 | 15,100 |
2012/12/27 | 315 | 326 | 314 | 326 | 8,400 |
2012/12/26 | 308 | 310 | 307 | 310 | 3,000 |
2012/12/25 | 313 | 314 | 304 | 306 | 19,000 |
2012/12/21 | 305 | 314 | 304 | 314 | 23,100 |
2012/12/20 | 302 | 306 | 299 | 305 | 5,700 |
2012/12/19 | 308 | 308 | 303 | 304 | 7,500 |
2012/12/18 | 310 | 310 | 307 | 309 | 3,300 |
2012/12/17 | 312 | 312 | 305 | 311 | 3,700 |
2012/12/14 | 314 | 314 | 304 | 310 | 2,300 |
2012/12/13 | 305 | 310 | 305 | 309 | 1,000 |
2012/12/12 | 307 | 307 | 302 | 307 | 4,300 |
2012/12/11 | 319 | 319 | 304 | 310 | 16,700 |
2012/12/10 | 312 | 319 | 308 | 313 | 13,200 |
2012/12/07 | 303 | 308 | 300 | 306 | 4,100 |
2012/12/06 | 300 | 309 | 300 | 309 | 1,800 |
2012/12/05 | 296 | 305 | 296 | 305 | 2,700 |
2012/12/04 | 300 | 300 | 293 | 300 | 4,500 |
2012/12/03 | 302 | 310 | 298 | 301 | 16,800 |
2012/11/30 | 299 | 299 | 297 | 297 | 3,300 |
2012/11/29 | 297 | 300 | 296 | 297 | 3,900 |
2012/11/28 | 293 | 299 | 291 | 299 | 9,900 |
2012/11/27 | 291 | 294 | 290 | 291 | 4,300 |
2012/11/26 | 295 | 295 | 293 | 294 | 4,300 |
2012/11/22 | 298 | 298 | 293 | 295 | 4,500 |
2012/11/21 | 294 | 298 | 293 | 298 | 10,500 |
2012/11/20 | 292 | 309 | 285 | 299 | 54,400 |
2012/11/19 | 280 | 294 | 280 | 288 | 9,800 |
2012/11/16 | 282 | 282 | 279 | 280 | 1,200 |
2012/11/15 | 280 | 282 | 277 | 281 | 3,000 |
2012/11/14 | 270 | 273 | 270 | 272 | 800 |
2012/11/13 | 274 | 274 | 265 | 268 | 8,300 |
2012/11/12 | 278 | 278 | 272 | 275 | 6,300 |
2012/11/09 | 286 | 287 | 279 | 284 | 13,500 |
2012/11/08 | 288 | 292 | 288 | 292 | 700 |
2012/11/07 | 295 | 295 | 294 | 294 | 900 |
2012/11/06 | 290 | 300 | 290 | 296 | 13,200 |
2012/11/05 | 294 | 294 | 290 | 292 | 4,800 |
2012/11/02 | 295 | 296 | 294 | 294 | 1,400 |
2012/11/01 | 297 | 308 | 284 | 294 | 36,000 |
2012/10/31 | 290 | 305 | 286 | 303 | 6,300 |
2012/10/30 | 288 | 290 | 288 | 290 | 1,100 |
2012/10/29 | 295 | 295 | 287 | 290 | 9,400 |
2012/10/26 | 295 | 295 | 288 | 295 | 5,700 |
2012/10/25 | 294 | 295 | 290 | 290 | 3,300 |
2012/10/24 | 290 | 290 | 287 | 289 | 700 |
2012/10/23 | 292 | 293 | 286 | 290 | 7,400 |
2012/10/22 | 298 | 298 | 290 | 294 | 6,300 |
2012/10/19 | 299 | 299 | 294 | 295 | 6,400 |
2012/10/18 | 300 | 300 | 295 | 295 | 6,400 |
2012/10/17 | 297 | 303 | 295 | 298 | 5,800 |
2012/10/16 | 295 | 296 | 287 | 296 | 12,000 |
2012/10/15 | 325 | 333 | 295 | 297 | 107,700 |
2012/10/12 | 320 | 327 | 319 | 325 | 3,200 |
2012/10/11 | 321 | 323 | 317 | 320 | 900 |
2012/10/10 | 325 | 325 | 318 | 321 | 7,200 |
2012/10/09 | 335 | 335 | 322 | 326 | 13,300 |
2012/10/05 | 335 | 340 | 334 | 340 | 3,500 |
2012/10/04 | 348 | 348 | 338 | 345 | 20,500 |
2012/10/03 | 350 | 359 | 345 | 353 | 7,600 |
2012/10/02 | 350 | 350 | 345 | 350 | 6,600 |
2012/10/01 | 339 | 345 | 339 | 344 | 5,300 |
2012/09/28 | 334 | 343 | 333 | 339 | 4,400 |
2012/09/27 | 334 | 336 | 330 | 332 | 4,000 |
2012/09/26 | 333 | 340 | 333 | 340 | 3,100 |
2012/09/25 | 341 | 341 | 331 | 332 | 9,100 |
2012/09/24 | 346 | 346 | 341 | 341 | 3,800 |
2012/09/21 | 352 | 352 | 345 | 345 | 2,900 |
2012/09/20 | 360 | 361 | 347 | 347 | 8,600 |
2012/09/19 | 349 | 361 | 347 | 360 | 4,800 |
2012/09/18 | 359 | 359 | 345 | 354 | 4,000 |
2012/09/14 | 340 | 370 | 340 | 356 | 38,500 |
2012/09/13 | 339 | 345 | 330 | 336 | 14,600 |
2012/09/12 | 329 | 357 | 327 | 347 | 21,900 |
2012/09/11 | 326 | 330 | 326 | 327 | 2,200 |
2012/09/10 | 326 | 335 | 325 | 334 | 5,800 |
2012/09/07 | 319 | 327 | 312 | 327 | 6,400 |
2012/09/06 | 322 | 322 | 314 | 319 | 1,500 |
2012/09/05 | 327 | 334 | 310 | 324 | 21,400 |
2012/09/04 | 351 | 359 | 327 | 327 | 15,700 |
2012/09/03 | 327 | 362 | 327 | 341 | 64,000 |
2012/08/31 | 316 | 330 | 315 | 321 | 20,500 |
2012/08/30 | 318 | 335 | 315 | 316 | 17,300 |
2012/08/29 | 312 | 320 | 312 | 316 | 5,000 |
2012/08/28 | 314 | 314 | 309 | 314 | 4,100 |
2012/08/27 | 306 | 310 | 302 | 310 | 9,100 |
2012/08/24 | 306 | 311 | 306 | 307 | 3,200 |
2012/08/23 | 308 | 315 | 306 | 312 | 4,700 |
2012/08/22 | 311 | 314 | 308 | 309 | 5,400 |
2012/08/21 | 311 | 311 | 308 | 310 | 5,700 |
2012/08/20 | 309 | 325 | 308 | 310 | 13,800 |
2012/08/17 | 309 | 328 | 304 | 312 | 10,600 |
2012/08/16 | 299 | 308 | 299 | 308 | 5,600 |
2012/08/15 | 299 | 299 | 294 | 296 | 2,200 |
2012/08/14 | 294 | 299 | 293 | 294 | 3,200 |
2012/08/13 | 293 | 298 | 293 | 295 | 1,800 |
2012/08/10 | 294 | 302 | 294 | 297 | 2,200 |
2012/08/09 | 295 | 300 | 290 | 297 | 3,200 |
2012/08/08 | 293 | 299 | 291 | 299 | 4,800 |
2012/08/07 | 300 | 300 | 291 | 297 | 7,900 |
2012/08/06 | 312 | 312 | 285 | 300 | 29,100 |
2012/08/03 | 267 | 353 | 267 | 296 | 240,200 |
2012/08/02 | 271 | 275 | 267 | 273 | 1,400 |
2012/08/01 | 274 | 274 | 271 | 271 | 2,300 |
2012/07/31 | 277 | 279 | 271 | 277 | 1,900 |
2012/07/30 | 282 | 282 | 272 | 274 | 1,700 |
2012/07/27 | 277 | 278 | 270 | 278 | 4,800 |
2012/07/26 | 266 | 270 | 265 | 270 | 1,600 |
2012/07/25 | 266 | 266 | 250 | 262 | 4,100 |
2012/07/24 | 274 | 280 | 268 | 270 | 14,100 |
2012/07/23 | 292 | 293 | 288 | 288 | 20,700 |
2012/07/20 | 296 | 301 | 292 | 297 | 13,000 |
2012/07/19 | 305 | 308 | 290 | 292 | 54,100 |
2012/07/18 | 302 | 379 | 302 | 305 | 336,100 |
2012/07/17 | 300 | 301 | 294 | 299 | 9,200 |
2012/07/13 | 294 | 299 | 294 | 299 | 800 |
2012/07/12 | 293 | 300 | 293 | 299 | 4,400 |
2012/07/11 | 292 | 293 | 292 | 293 | 1,600 |
2012/07/10 | 299 | 299 | 290 | 291 | 4,600 |
2012/07/09 | 300 | 302 | 292 | 300 | 1,900 |
2012/07/06 | 301 | 301 | 296 | 299 | 4,000 |
2012/07/05 | 297 | 303 | 293 | 302 | 8,100 |
2012/07/04 | 300 | 301 | 295 | 295 | 9,200 |
2012/07/03 | 295 | 305 | 295 | 300 | 5,600 |
2012/07/02 | 304 | 304 | 292 | 299 | 7,500 |
2012/06/29 | 294 | 304 | 291 | 300 | 9,100 |
2012/06/28 | 306 | 309 | 285 | 293 | 20,600 |
2012/06/27 | 308 | 312 | 300 | 307 | 14,400 |
2012/06/26 | 313 | 313 | 304 | 307 | 22,800 |
2012/06/25 | 360 | 360 | 309 | 319 | 55,000 |
2012/06/22 | 372 | 410 | 343 | 354 | 254,200 |
2012/06/21 | 263 | 332 | 258 | 332 | 292,400 |
2012/06/20 | 253 | 262 | 252 | 252 | 3,300 |
2012/06/19 | 257 | 257 | 250 | 252 | 3,000 |
2012/06/18 | 253 | 261 | 250 | 251 | 6,300 |
2012/06/15 | 250 | 250 | 241 | 250 | 5,000 |
2012/06/14 | 250 | 251 | 247 | 247 | 5,500 |
2012/06/13 | 252 | 253 | 249 | 253 | 5,800 |
2012/06/12 | 256 | 256 | 248 | 252 | 8,400 |
2012/06/11 | 254 | 261 | 250 | 251 | 7,100 |
2012/06/08 | 268 | 277 | 245 | 254 | 20,300 |
2012/06/07 | 258 | 288 | 255 | 269 | 34,700 |
2012/06/06 | 239 | 252 | 239 | 252 | 11,600 |
2012/06/05 | 224 | 239 | 224 | 233 | 10,200 |
2012/06/04 | 242 | 242 | 221 | 235 | 8,400 |
2012/06/01 | 250 | 259 | 246 | 250 | 7,500 |
2012/05/31 | 247 | 253 | 245 | 246 | 8,100 |
2012/05/30 | 260 | 265 | 248 | 258 | 13,100 |
2012/05/29 | 265 | 266 | 243 | 256 | 23,700 |
2012/05/28 | 285 | 285 | 266 | 276 | 9,800 |
2012/05/25 | 287 | 310 | 283 | 288 | 24,600 |
2012/05/24 | 283 | 300 | 265 | 279 | 27,100 |
2012/05/23 | 308 | 309 | 294 | 295 | 3,800 |
2012/05/22 | 306 | 319 | 297 | 315 | 9,300 |
2012/05/21 | 310 | 310 | 304 | 304 | 6,500 |
2012/05/18 | 322 | 322 | 300 | 304 | 10,500 |
2012/05/17 | 330 | 330 | 310 | 312 | 9,700 |
2012/05/16 | 345 | 359 | 315 | 317 | 29,200 |
2012/05/15 | 334 | 334 | 307 | 321 | 37,300 |
2012/05/14 | 386 | 394 | 330 | 335 | 109,100 |
2012/05/11 | 446 | 449 | 380 | 380 | 196,300 |
2012/05/10 | 500 | 549 | 421 | 430 | 888,800 |
2012/05/09 | 390 | 469 | 388 | 469 | 431,200 |
2012/05/08 | 375 | 390 | 373 | 389 | 6,500 |
2012/05/07 | 390 | 390 | 375 | 383 | 7,400 |
2012/05/02 | 386 | 390 | 371 | 390 | 13,000 |
2012/05/01 | 395 | 395 | 373 | 378 | 12,700 |
2012/04/27 | 386 | 407 | 384 | 391 | 14,900 |
2012/04/26 | 389 | 396 | 386 | 391 | 3,500 |
2012/04/25 | 390 | 394 | 388 | 389 | 1,400 |
2012/04/24 | 394 | 394 | 383 | 390 | 5,900 |
2012/04/23 | 398 | 398 | 390 | 394 | 2,000 |
2012/04/20 | 390 | 393 | 385 | 393 | 6,300 |
2012/04/19 | 403 | 403 | 389 | 391 | 6,200 |
2012/04/18 | 392 | 409 | 385 | 402 | 10,900 |
2012/04/17 | 378 | 398 | 374 | 384 | 6,300 |
2012/04/16 | 380 | 401 | 380 | 392 | 18,200 |
2012/04/13 | 383 | 383 | 381 | 381 | 2,800 |
2012/04/12 | 387 | 388 | 381 | 384 | 6,300 |
2012/04/11 | 384 | 384 | 377 | 384 | 9,200 |
2012/04/10 | 385 | 408 | 384 | 393 | 9,500 |
2012/04/09 | 385 | 395 | 383 | 386 | 3,100 |
2012/04/06 | 391 | 397 | 390 | 390 | 7,100 |
2012/04/05 | 389 | 393 | 383 | 388 | 7,900 |
2012/04/04 | 390 | 404 | 389 | 402 | 10,200 |
2012/04/03 | 410 | 410 | 386 | 405 | 18,600 |
2012/04/02 | 424 | 424 | 397 | 420 | 24,200 |
2012/03/30 | 440 | 442 | 415 | 430 | 40,000 |
2012/03/29 | 399 | 434 | 385 | 426 | 52,200 |
2012/03/28 | 370 | 395 | 370 | 381 | 9,300 |
2012/03/28 | 1 -> 200.00 分割 | ||||
2012/03/27 | 78,400 | 79,400 | 77,400 | 78,500 | 150 |
2012/03/26 | 82,900 | 83,900 | 78,300 | 78,300 | 168 |
2012/03/23 | 84,500 | 84,500 | 82,000 | 82,100 | 66 |
2012/03/22 | 82,700 | 85,400 | 82,700 | 84,100 | 79 |
2012/03/21 | 85,000 | 85,000 | 82,000 | 83,700 | 278 |
2012/03/19 | 87,900 | 89,600 | 86,700 | 87,000 | 99 |
2012/03/16 | 88,500 | 90,500 | 86,000 | 90,500 | 287 |
2012/03/15 | 92,200 | 95,000 | 89,600 | 90,500 | 284 |
2012/03/14 | 91,900 | 95,000 | 90,800 | 93,400 | 444 |
2012/03/13 | 90,400 | 93,700 | 88,800 | 90,400 | 311 |
2012/03/12 | 88,300 | 90,000 | 88,100 | 88,800 | 250 |
2012/03/09 | 90,100 | 94,700 | 88,100 | 92,700 | 198 |
2012/03/08 | 88,000 | 92,500 | 87,700 | 90,100 | 357 |
2012/03/07 | 92,000 | 93,000 | 88,500 | 90,900 | 716 |
2012/03/06 | 96,100 | 107,200 | 93,300 | 96,000 | 2,059 |
2012/03/05 | 94,800 | 95,900 | 92,100 | 93,100 | 487 |
2012/03/02 | 96,000 | 102,100 | 93,500 | 97,700 | 505 |
2012/03/01 | 100,800 | 101,700 | 96,000 | 97,000 | 469 |
2012/02/29 | 105,900 | 106,000 | 100,700 | 100,800 | 483 |
2012/02/28 | 108,000 | 112,600 | 104,800 | 107,000 | 622 |
2012/02/27 | 116,300 | 117,000 | 104,000 | 108,700 | 1,119 |
2012/02/24 | 122,400 | 128,200 | 115,100 | 117,500 | 1,084 |
2012/02/23 | 135,000 | 138,600 | 122,100 | 122,500 | 1,245 |
2012/02/22 | 122,600 | 143,000 | 120,300 | 132,100 | 2,501 |
2012/02/21 | 113,100 | 128,600 | 100,200 | 128,600 | 1,659 |
2012/02/20 | 128,000 | 138,100 | 115,200 | 116,000 | 2,970 |
2012/02/17 | 103,300 | 110,800 | 98,500 | 110,800 | 1,283 |
2012/02/16 | 79,400 | 95,800 | 78,000 | 95,800 | 965 |
2012/02/15 | 80,100 | 82,800 | 77,000 | 80,800 | 590 |
2012/02/14 | 94,500 | 94,500 | 83,500 | 84,600 | 1,630 |
2012/02/13 | 69,000 | 79,500 | 69,000 | 79,500 | 166 |
2012/02/10 | 72,000 | 73,500 | 67,200 | 69,500 | 441 |
2012/02/09 | 84,000 | 87,000 | 72,500 | 75,200 | 1,384 |
2012/02/08 | 66,000 | 72,000 | 63,000 | 72,000 | 499 |
2012/02/07 | 60,000 | 62,000 | 60,000 | 62,000 | 204 |
2012/02/06 | 45,000 | 52,000 | 43,500 | 52,000 | 39 |
2012/02/03 | 45,000 | 45,000 | 45,000 | 45,000 | 5 |
2012/02/02 | 42,500 | 44,950 | 42,500 | 44,950 | 3 |
2012/02/01 | 42,500 | 42,500 | 42,500 | 42,500 | 27 |
2012/01/31 | 41,300 | 41,700 | 41,000 | 41,700 | 5 |
2012/01/30 | 40,500 | 41,200 | 40,500 | 41,200 | 11 |
2012/01/27 | 39,800 | 40,800 | 39,800 | 40,050 | 6 |
2012/01/26 | 40,250 | 41,200 | 40,250 | 41,200 | 5 |
2012/01/25 | 40,300 | 40,300 | 40,300 | 40,300 | 1 |
2012/01/24 | 41,050 | 41,100 | 41,000 | 41,000 | 3 |
2012/01/23 | 41,450 | 42,950 | 41,000 | 41,000 | 15 |
2012/01/20 | 42,450 | 42,500 | 42,000 | 42,500 | 11 |
2012/01/19 | 42,450 | 42,450 | 42,450 | 42,450 | 3 |
2012/01/18 | 40,950 | 42,500 | 40,950 | 42,500 | 13 |
2012/01/17 | 40,300 | 41,000 | 40,000 | 41,000 | 7 |
2012/01/16 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
2012/01/13 | 38,800 | 40,400 | 38,800 | 40,400 | 6 |
2012/01/12 | 38,650 | 38,650 | 38,650 | 38,650 | 3 |
2012/01/11 | 40,000 | 40,050 | 40,000 | 40,050 | 7 |
2012/01/10 | 42,200 | 42,200 | 42,200 | 42,200 | 3 |
2012/01/05 | 41,500 | 41,500 | 41,500 | 41,500 | 1 |
2012/01/04 | 40,550 | 41,500 | 40,550 | 41,500 | 30 |