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 |
---|---|---|---|---|---|
2013/12/30 | 663 | 671 | 655 | 670 | 10,200 |
2013/12/27 | 655 | 655 | 647 | 653 | 6,400 |
2013/12/26 | 639 | 675 | 638 | 642 | 23,500 |
2013/12/25 | 622 | 635 | 622 | 634 | 14,600 |
2013/12/24 | 622 | 650 | 621 | 630 | 21,500 |
2013/12/20 | 645 | 653 | 626 | 627 | 20,300 |
2013/12/19 | 669 | 670 | 649 | 655 | 15,600 |
2013/12/18 | 652 | 670 | 650 | 656 | 13,000 |
2013/12/17 | 651 | 662 | 648 | 662 | 13,200 |
2013/12/16 | 685 | 689 | 648 | 652 | 50,100 |
2013/12/13 | 684 | 684 | 671 | 682 | 8,700 |
2013/12/12 | 675 | 688 | 669 | 688 | 4,800 |
2013/12/11 | 699 | 699 | 662 | 685 | 26,600 |
2013/12/10 | 714 | 714 | 683 | 690 | 22,100 |
2013/12/09 | 720 | 734 | 686 | 704 | 45,100 |
2013/12/06 | 649 | 708 | 649 | 699 | 80,400 |
2013/12/05 | 641 | 662 | 640 | 643 | 10,200 |
2013/12/04 | 650 | 655 | 616 | 642 | 22,300 |
2013/12/03 | 652 | 658 | 641 | 654 | 22,300 |
2013/12/02 | 629 | 651 | 623 | 644 | 23,100 |
2013/11/29 | 624 | 625 | 612 | 623 | 21,100 |
2013/11/28 | 640 | 646 | 610 | 634 | 48,200 |
2013/11/27 | 684 | 690 | 645 | 653 | 51,500 |
2013/11/26 | 687 | 698 | 655 | 682 | 112,400 |
2013/11/25 | 609 | 637 | 602 | 637 | 49,000 |
2013/11/22 | 608 | 611 | 600 | 601 | 11,900 |
2013/11/21 | 595 | 611 | 595 | 605 | 13,200 |
2013/11/20 | 606 | 614 | 600 | 603 | 7,500 |
2013/11/19 | 612 | 612 | 600 | 603 | 7,200 |
2013/11/18 | 600 | 615 | 600 | 605 | 13,400 |
2013/11/15 | 600 | 609 | 590 | 599 | 7,900 |
2013/11/14 | 599 | 604 | 582 | 590 | 20,000 |
2013/11/13 | 592 | 598 | 590 | 590 | 3,400 |
2013/11/12 | 584 | 589 | 580 | 588 | 8,400 |
2013/11/11 | 591 | 593 | 585 | 585 | 4,900 |
2013/11/08 | 590 | 602 | 590 | 594 | 7,300 |
2013/11/07 | 591 | 616 | 591 | 610 | 7,400 |
2013/11/06 | 586 | 595 | 586 | 595 | 8,400 |
2013/11/05 | 589 | 595 | 581 | 582 | 7,600 |
2013/11/01 | 599 | 602 | 582 | 599 | 29,700 |
2013/10/31 | 621 | 629 | 589 | 609 | 38,400 |
2013/10/30 | 622 | 628 | 616 | 619 | 10,500 |
2013/10/29 | 615 | 621 | 613 | 618 | 4,800 |
2013/10/28 | 621 | 626 | 620 | 622 | 12,200 |
2013/10/25 | 613 | 618 | 610 | 614 | 6,500 |
2013/10/24 | 621 | 621 | 605 | 614 | 9,600 |
2013/10/23 | 620 | 620 | 610 | 615 | 5,700 |
2013/10/22 | 606 | 616 | 606 | 616 | 12,000 |
2013/10/21 | 616 | 617 | 606 | 607 | 14,300 |
2013/10/18 | 621 | 621 | 615 | 615 | 3,200 |
2013/10/17 | 612 | 628 | 612 | 617 | 13,800 |
2013/10/16 | 611 | 621 | 611 | 613 | 10,800 |
2013/10/15 | 621 | 622 | 613 | 621 | 7,800 |
2013/10/11 | 616 | 626 | 616 | 622 | 20,800 |
2013/10/10 | 603 | 615 | 600 | 615 | 11,900 |
2013/10/09 | 584 | 597 | 576 | 597 | 10,100 |
2013/10/08 | 583 | 600 | 583 | 599 | 8,300 |
2013/10/07 | 605 | 609 | 590 | 597 | 11,600 |
2013/10/04 | 605 | 622 | 599 | 609 | 18,000 |
2013/10/03 | 601 | 611 | 601 | 607 | 6,300 |
2013/10/02 | 620 | 621 | 601 | 603 | 15,100 |
2013/10/01 | 609 | 609 | 599 | 601 | 18,700 |
2013/09/30 | 601 | 614 | 600 | 609 | 17,500 |
2013/09/27 | 602 | 620 | 602 | 615 | 16,700 |
2013/09/26 | 606 | 610 | 594 | 605 | 16,000 |
2013/09/25 | 620 | 622 | 608 | 609 | 20,700 |
2013/09/24 | 616 | 624 | 610 | 622 | 21,400 |
2013/09/20 | 615 | 617 | 607 | 611 | 68,500 |
2013/09/19 | 617 | 618 | 606 | 607 | 41,600 |
2013/09/18 | 599 | 625 | 595 | 623 | 48,600 |
2013/09/17 | 550 | 588 | 548 | 583 | 47,500 |
2013/09/13 | 550 | 559 | 549 | 549 | 34,000 |
2013/09/12 | 575 | 579 | 558 | 570 | 27,300 |
2013/09/11 | 608 | 610 | 585 | 585 | 37,800 |
2013/09/10 | 649 | 649 | 595 | 597 | 109,500 |
2013/09/09 | 579 | 619 | 570 | 619 | 174,600 |
2013/09/06 | 522 | 525 | 518 | 519 | 16,400 |
2013/09/05 | 539 | 539 | 521 | 526 | 34,100 |
2013/09/04 | 524 | 533 | 524 | 531 | 30,400 |
2013/09/03 | 529 | 535 | 506 | 535 | 31,800 |
2013/09/02 | 526 | 527 | 506 | 525 | 36,000 |
2013/08/30 | 547 | 555 | 523 | 531 | 23,000 |
2013/08/29 | 539 | 567 | 539 | 540 | 28,600 |
2013/08/28 | 543 | 548 | 531 | 539 | 23,300 |
2013/08/27 | 560 | 570 | 555 | 555 | 19,400 |
2013/08/26 | 587 | 597 | 563 | 570 | 32,800 |
2013/08/23 | 610 | 610 | 582 | 595 | 26,100 |
2013/08/22 | 610 | 615 | 603 | 603 | 12,200 |
2013/08/21 | 637 | 637 | 605 | 614 | 31,200 |
2013/08/20 | 640 | 650 | 639 | 640 | 6,300 |
2013/08/19 | 637 | 640 | 631 | 636 | 7,500 |
2013/08/16 | 637 | 648 | 637 | 644 | 9,500 |
2013/08/15 | 645 | 658 | 633 | 657 | 12,400 |
2013/08/14 | 632 | 682 | 632 | 665 | 15,700 |
2013/08/13 | 630 | 636 | 618 | 627 | 16,900 |
2013/08/12 | 625 | 647 | 620 | 632 | 31,000 |
2013/08/09 | 672 | 679 | 635 | 635 | 52,100 |
2013/08/08 | 682 | 700 | 680 | 682 | 27,700 |
2013/08/07 | 670 | 732 | 670 | 702 | 63,700 |
2013/08/06 | 691 | 715 | 670 | 697 | 40,000 |
2013/08/05 | 670 | 696 | 661 | 661 | 49,200 |
2013/08/02 | 703 | 708 | 637 | 650 | 97,800 |
2013/08/01 | 730 | 744 | 636 | 700 | 197,800 |
2013/07/31 | 950 | 951 | 780 | 780 | 128,000 |
2013/07/30 | 886 | 950 | 854 | 930 | 40,900 |
2013/07/29 | 980 | 1,000 | 861 | 901 | 92,500 |
2013/07/26 | 965 | 1,029 | 960 | 1,000 | 86,100 |
2013/07/25 | 970 | 1,100 | 930 | 950 | 249,600 |
2013/07/24 | 870 | 1,000 | 853 | 1,000 | 420,800 |
2013/07/23 | 815 | 850 | 791 | 850 | 44,700 |
2013/07/22 | 793 | 807 | 778 | 801 | 18,200 |
2013/07/19 | 798 | 800 | 764 | 778 | 17,200 |
2013/07/18 | 800 | 815 | 790 | 790 | 14,200 |
2013/07/17 | 802 | 802 | 777 | 783 | 9,600 |
2013/07/16 | 798 | 810 | 793 | 799 | 21,200 |
2013/07/12 | 764 | 788 | 764 | 788 | 17,100 |
2013/07/11 | 725 | 755 | 725 | 755 | 5,500 |
2013/07/10 | 761 | 768 | 750 | 750 | 5,500 |
2013/07/09 | 752 | 765 | 752 | 760 | 8,100 |
2013/07/08 | 745 | 753 | 740 | 749 | 17,800 |
2013/07/05 | 741 | 741 | 730 | 730 | 2,500 |
2013/07/04 | 742 | 742 | 723 | 723 | 11,900 |
2013/07/03 | 760 | 760 | 732 | 745 | 10,500 |
2013/07/02 | 750 | 755 | 730 | 750 | 8,000 |
2013/07/01 | 735 | 736 | 721 | 735 | 4,600 |
2013/06/28 | 697 | 721 | 690 | 721 | 12,800 |
2013/06/27 | 665 | 719 | 650 | 678 | 18,100 |
2013/06/26 | 730 | 730 | 660 | 665 | 23,700 |
2013/06/25 | 771 | 778 | 716 | 740 | 31,700 |
2013/06/24 | 811 | 812 | 785 | 799 | 10,100 |
2013/06/21 | 795 | 818 | 779 | 797 | 34,900 |
2013/06/20 | 822 | 839 | 802 | 837 | 41,900 |
2013/06/19 | 801 | 823 | 788 | 822 | 76,500 |
2013/06/18 | 745 | 795 | 745 | 780 | 29,400 |
2013/06/17 | 740 | 746 | 740 | 746 | 11,800 |
2013/06/14 | 730 | 740 | 725 | 738 | 7,000 |
2013/06/13 | 728 | 730 | 715 | 718 | 9,000 |
2013/06/12 | 699 | 739 | 697 | 738 | 14,700 |
2013/06/11 | 793 | 793 | 705 | 734 | 84,900 |
2013/06/10 | 685 | 695 | 664 | 693 | 23,000 |
2013/06/07 | 600 | 635 | 580 | 635 | 31,500 |
2013/06/06 | 662 | 668 | 640 | 650 | 32,800 |
2013/06/05 | 670 | 700 | 670 | 678 | 18,800 |
2013/06/04 | 639 | 663 | 634 | 658 | 18,300 |
2013/06/03 | 691 | 693 | 669 | 669 | 26,700 |
2013/05/31 | 703 | 710 | 684 | 691 | 13,700 |
2013/05/30 | 708 | 710 | 682 | 683 | 16,100 |
2013/05/29 | 713 | 715 | 707 | 709 | 25,500 |
2013/05/28 | 720 | 720 | 690 | 703 | 40,000 |
2013/05/27 | 620 | 700 | 620 | 685 | 55,200 |
2013/05/24 | 625 | 640 | 610 | 630 | 23,700 |
2013/05/23 | 704 | 704 | 621 | 624 | 50,600 |
2013/05/22 | 729 | 729 | 679 | 704 | 17,100 |
2013/05/21 | 738 | 744 | 727 | 728 | 9,300 |
2013/05/20 | 750 | 758 | 737 | 757 | 28,900 |
2013/05/17 | 680 | 725 | 669 | 725 | 22,200 |
2013/05/16 | 710 | 715 | 630 | 700 | 57,200 |
2013/05/15 | 753 | 753 | 682 | 718 | 32,700 |
2013/05/14 | 760 | 776 | 749 | 752 | 20,700 |
2013/05/13 | 772 | 776 | 752 | 771 | 14,000 |
2013/05/10 | 785 | 799 | 776 | 781 | 21,300 |
2013/05/09 | 794 | 809 | 775 | 775 | 64,800 |
2013/05/08 | 850 | 899 | 805 | 824 | 76,900 |
2013/05/07 | 810 | 819 | 786 | 805 | 103,000 |
2013/05/02 | 686 | 850 | 672 | 792 | 280,000 |
2013/05/01 | 660 | 720 | 653 | 701 | 98,800 |
2013/04/30 | 620 | 631 | 615 | 631 | 17,200 |
2013/04/26 | 609 | 612 | 601 | 612 | 8,500 |
2013/04/25 | 625 | 626 | 618 | 618 | 40,500 |
2013/04/24 | 600 | 617 | 588 | 617 | 33,000 |
2013/04/23 | 598 | 600 | 580 | 600 | 25,000 |
2013/04/22 | 592 | 600 | 577 | 594 | 43,700 |
2013/04/19 | 630 | 670 | 572 | 575 | 198,500 |
2013/04/18 | 509 | 607 | 509 | 607 | 45,700 |
2013/04/17 | 497 | 508 | 495 | 507 | 15,100 |
2013/04/16 | 493 | 502 | 487 | 492 | 6,900 |
2013/04/15 | 494 | 502 | 492 | 502 | 5,700 |
2013/04/12 | 493 | 508 | 464 | 495 | 22,000 |
2013/04/11 | 505 | 505 | 495 | 502 | 8,700 |
2013/04/10 | 502 | 504 | 495 | 504 | 7,000 |
2013/04/09 | 500 | 510 | 499 | 500 | 6,200 |
2013/04/08 | 492 | 500 | 486 | 500 | 21,600 |
2013/04/05 | 489 | 491 | 475 | 476 | 20,500 |
2013/04/04 | 470 | 490 | 459 | 489 | 16,900 |
2013/04/03 | 465 | 493 | 463 | 471 | 15,600 |
2013/04/02 | 440 | 470 | 422 | 457 | 27,500 |
2013/04/01 | 505 | 505 | 461 | 464 | 28,200 |
2013/03/29 | 520 | 520 | 506 | 512 | 15,800 |
2013/03/28 | 518 | 520 | 509 | 520 | 31,300 |
2013/03/27 | 502 | 525 | 502 | 518 | 34,500 |
2013/03/26 | 516 | 520 | 507 | 507 | 44,500 |
2013/03/25 | 530 | 530 | 515 | 521 | 28,400 |
2013/03/22 | 534 | 539 | 521 | 532 | 28,900 |
2013/03/21 | 530 | 535 | 525 | 534 | 35,600 |
2013/03/19 | 507 | 522 | 507 | 518 | 37,400 |
2013/03/18 | 489 | 500 | 487 | 499 | 73,700 |
2013/03/15 | 470 | 481 | 469 | 481 | 37,500 |
2013/03/14 | 471 | 471 | 460 | 465 | 24,300 |
2013/03/13 | 458 | 466 | 455 | 466 | 25,700 |
2013/03/12 | 460 | 465 | 454 | 455 | 117,200 |
2013/03/11 | 444 | 454 | 444 | 452 | 41,300 |
2013/03/08 | 456 | 456 | 437 | 437 | 31,500 |
2013/03/07 | 479 | 479 | 450 | 456 | 39,900 |
2013/03/06 | 470 | 482 | 463 | 473 | 38,200 |
2013/03/05 | 453 | 470 | 453 | 463 | 24,400 |
2013/03/04 | 443 | 455 | 437 | 446 | 24,500 |
2013/03/01 | 460 | 470 | 425 | 433 | 97,000 |
2013/02/28 | 429 | 435 | 422 | 435 | 15,800 |
2013/02/27 | 417 | 427 | 413 | 425 | 12,000 |
2013/02/26 | 421 | 421 | 408 | 418 | 4,700 |
2013/02/25 | 431 | 432 | 403 | 423 | 17,500 |
2013/02/22 | 424 | 432 | 423 | 424 | 6,700 |
2013/02/21 | 418 | 425 | 417 | 421 | 5,800 |
2013/02/20 | 404 | 426 | 401 | 426 | 59,800 |
2013/02/19 | 399 | 403 | 397 | 402 | 10,900 |
2013/02/18 | 403 | 403 | 397 | 397 | 14,300 |
2013/02/15 | 401 | 401 | 389 | 397 | 21,300 |
2013/02/14 | 386 | 403 | 380 | 403 | 50,200 |
2013/02/13 | 374 | 387 | 366 | 367 | 21,400 |
2013/02/12 | 376 | 376 | 371 | 371 | 3,400 |
2013/02/08 | 375 | 375 | 371 | 375 | 6,100 |
2013/02/07 | 379 | 381 | 374 | 374 | 5,500 |
2013/02/06 | 383 | 384 | 377 | 377 | 7,900 |
2013/02/05 | 382 | 385 | 376 | 378 | 9,300 |
2013/02/04 | 404 | 406 | 388 | 389 | 23,900 |
2013/02/01 | 412 | 429 | 390 | 402 | 52,200 |
2013/01/31 | 397 | 420 | 390 | 407 | 44,600 |
2013/01/30 | 395 | 400 | 387 | 390 | 3,600 |
2013/01/29 | 382 | 400 | 380 | 400 | 11,900 |
2013/01/28 | 382 | 398 | 373 | 398 | 20,600 |
2013/01/25 | 372 | 380 | 372 | 379 | 5,500 |
2013/01/24 | 360 | 368 | 356 | 367 | 3,200 |
2013/01/23 | 359 | 361 | 358 | 360 | 6,900 |
2013/01/22 | 368 | 368 | 351 | 359 | 7,200 |
2013/01/21 | 353 | 368 | 346 | 368 | 19,600 |
2013/01/18 | 349 | 355 | 346 | 350 | 5,500 |
2013/01/17 | 345 | 359 | 345 | 346 | 13,300 |
2013/01/16 | 334 | 343 | 331 | 335 | 4,900 |
2013/01/15 | 345 | 345 | 330 | 335 | 14,100 |
2013/01/11 | 355 | 355 | 344 | 344 | 7,400 |
2013/01/10 | 352 | 353 | 344 | 350 | 15,000 |
2013/01/09 | 343 | 351 | 340 | 347 | 15,000 |
2013/01/08 | 338 | 342 | 333 | 339 | 9,900 |
2013/01/07 | 337 | 339 | 330 | 337 | 7,700 |
2013/01/04 | 328 | 339 | 327 | 339 | 13,100 |