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 |
---|---|---|---|---|---|
2014/12/30 | 558 | 567 | 554 | 556 | 14,700 |
2014/12/29 | 564 | 564 | 554 | 554 | 5,700 |
2014/12/26 | 553 | 560 | 550 | 552 | 5,100 |
2014/12/25 | 558 | 561 | 541 | 541 | 5,200 |
2014/12/24 | 550 | 560 | 547 | 560 | 8,700 |
2014/12/22 | 554 | 554 | 544 | 545 | 5,600 |
2014/12/19 | 551 | 552 | 539 | 550 | 4,400 |
2014/12/18 | 552 | 552 | 541 | 541 | 3,600 |
2014/12/17 | 546 | 546 | 537 | 541 | 2,000 |
2014/12/16 | 541 | 549 | 535 | 537 | 3,300 |
2014/12/15 | 549 | 555 | 545 | 545 | 2,500 |
2014/12/12 | 549 | 549 | 538 | 541 | 2,700 |
2014/12/11 | 546 | 549 | 535 | 549 | 5,200 |
2014/12/10 | 533 | 536 | 533 | 536 | 6,700 |
2014/12/09 | 540 | 560 | 535 | 540 | 10,200 |
2014/12/08 | 572 | 580 | 546 | 547 | 10,900 |
2014/12/05 | 538 | 567 | 536 | 565 | 16,100 |
2014/12/04 | 525 | 539 | 525 | 539 | 6,100 |
2014/12/03 | 518 | 523 | 513 | 523 | 5,900 |
2014/12/02 | 517 | 517 | 513 | 517 | 3,200 |
2014/12/01 | 515 | 518 | 515 | 515 | 5,700 |
2014/11/28 | 516 | 518 | 515 | 516 | 2,800 |
2014/11/27 | 508 | 516 | 508 | 514 | 5,700 |
2014/11/26 | 516 | 516 | 514 | 514 | 1,900 |
2014/11/25 | 515 | 516 | 509 | 514 | 4,200 |
2014/11/21 | 510 | 516 | 509 | 509 | 11,200 |
2014/11/20 | 517 | 523 | 510 | 514 | 5,900 |
2014/11/19 | 519 | 523 | 515 | 515 | 4,700 |
2014/11/18 | 515 | 524 | 515 | 520 | 3,600 |
2014/11/17 | 524 | 526 | 515 | 515 | 4,800 |
2014/11/14 | 527 | 527 | 521 | 521 | 1,800 |
2014/11/13 | 525 | 530 | 525 | 529 | 1,500 |
2014/11/12 | 521 | 530 | 520 | 525 | 5,200 |
2014/11/11 | 526 | 533 | 520 | 525 | 4,900 |
2014/11/10 | 523 | 535 | 520 | 529 | 6,600 |
2014/11/07 | 527 | 529 | 523 | 523 | 5,200 |
2014/11/06 | 527 | 542 | 526 | 526 | 11,000 |
2014/11/05 | 536 | 540 | 535 | 540 | 3,500 |
2014/11/04 | 560 | 560 | 524 | 526 | 14,000 |
2014/10/31 | 555 | 559 | 550 | 559 | 700 |
2014/10/30 | 554 | 554 | 554 | 554 | 200 |
2014/10/29 | 563 | 563 | 543 | 549 | 2,700 |
2014/10/28 | 563 | 563 | 563 | 563 | 300 |
2014/10/27 | 576 | 576 | 568 | 568 | 900 |
2014/10/24 | 574 | 579 | 572 | 572 | 1,900 |
2014/10/23 | 577 | 577 | 574 | 575 | 1,300 |
2014/10/22 | 570 | 579 | 567 | 576 | 2,000 |
2014/10/21 | 569 | 573 | 561 | 570 | 11,600 |
2014/10/20 | 560 | 565 | 544 | 559 | 2,900 |
2014/10/17 | 554 | 554 | 540 | 554 | 1,600 |
2014/10/16 | 566 | 566 | 550 | 550 | 2,500 |
2014/10/15 | 560 | 566 | 557 | 566 | 300 |
2014/10/14 | 540 | 559 | 540 | 558 | 3,600 |
2014/10/10 | 552 | 555 | 545 | 555 | 2,800 |
2014/10/09 | 570 | 570 | 552 | 552 | 900 |
2014/10/08 | 548 | 558 | 548 | 558 | 900 |
2014/10/07 | 562 | 575 | 562 | 562 | 700 |
2014/10/06 | 547 | 560 | 547 | 560 | 600 |
2014/10/03 | 550 | 560 | 550 | 551 | 700 |
2014/10/02 | 541 | 550 | 540 | 550 | 2,300 |
2014/10/01 | 560 | 565 | 560 | 560 | 1,500 |
2014/09/30 | 569 | 570 | 561 | 561 | 900 |
2014/09/29 | 571 | 572 | 561 | 561 | 1,600 |
2014/09/26 | 560 | 569 | 558 | 569 | 1,200 |
2014/09/25 | 565 | 575 | 563 | 563 | 900 |
2014/09/24 | 577 | 578 | 565 | 565 | 1,700 |
2014/09/22 | 579 | 580 | 569 | 579 | 6,700 |
2014/09/19 | 560 | 569 | 560 | 569 | 2,300 |
2014/09/18 | 557 | 557 | 555 | 555 | 2,600 |
2014/09/17 | 560 | 560 | 554 | 554 | 700 |
2014/09/16 | 569 | 569 | 560 | 560 | 1,700 |
2014/09/12 | 576 | 576 | 569 | 569 | 200 |
2014/09/11 | 569 | 576 | 569 | 576 | 2,500 |
2014/09/10 | 580 | 580 | 571 | 576 | 900 |
2014/09/09 | 580 | 580 | 572 | 580 | 1,600 |
2014/09/08 | 564 | 580 | 564 | 580 | 600 |
2014/09/05 | 568 | 570 | 562 | 562 | 3,800 |
2014/09/04 | 564 | 570 | 561 | 561 | 1,900 |
2014/09/03 | 560 | 570 | 559 | 564 | 9,300 |
2014/09/02 | 555 | 555 | 541 | 552 | 5,200 |
2014/09/01 | 540 | 559 | 539 | 556 | 2,800 |
2014/08/29 | 544 | 544 | 538 | 538 | 400 |
2014/08/28 | 544 | 545 | 544 | 545 | 800 |
2014/08/27 | 545 | 545 | 532 | 541 | 3,600 |
2014/08/26 | 548 | 548 | 545 | 545 | 700 |
2014/08/25 | 544 | 549 | 544 | 549 | 900 |
2014/08/22 | 542 | 545 | 542 | 544 | 2,500 |
2014/08/21 | 544 | 544 | 542 | 542 | 2,100 |
2014/08/20 | 544 | 544 | 540 | 540 | 1,100 |
2014/08/19 | 536 | 536 | 530 | 534 | 1,700 |
2014/08/18 | 536 | 541 | 536 | 536 | 1,000 |
2014/08/15 | 531 | 538 | 530 | 535 | 1,500 |
2014/08/14 | 539 | 539 | 520 | 525 | 2,700 |
2014/08/13 | 530 | 530 | 529 | 529 | 300 |
2014/08/12 | 535 | 536 | 525 | 529 | 1,900 |
2014/08/11 | 530 | 539 | 526 | 539 | 3,200 |
2014/08/08 | 554 | 554 | 500 | 520 | 16,600 |
2014/08/07 | 545 | 569 | 545 | 556 | 6,700 |
2014/08/06 | 571 | 571 | 532 | 555 | 18,000 |
2014/08/05 | 589 | 589 | 570 | 570 | 1,600 |
2014/08/04 | 569 | 596 | 569 | 587 | 900 |
2014/08/01 | 556 | 568 | 545 | 568 | 11,200 |
2014/07/31 | 590 | 600 | 585 | 585 | 7,000 |
2014/07/30 | 600 | 600 | 591 | 597 | 4,800 |
2014/07/29 | 590 | 600 | 590 | 598 | 2,300 |
2014/07/28 | 585 | 588 | 581 | 588 | 2,400 |
2014/07/25 | 585 | 595 | 585 | 589 | 1,700 |
2014/07/24 | 590 | 596 | 588 | 595 | 6,700 |
2014/07/23 | 601 | 601 | 570 | 600 | 8,000 |
2014/07/22 | 596 | 619 | 596 | 610 | 10,300 |
2014/07/18 | 593 | 593 | 590 | 593 | 6,200 |
2014/07/17 | 589 | 594 | 589 | 593 | 3,100 |
2014/07/16 | 589 | 593 | 586 | 589 | 2,300 |
2014/07/15 | 584 | 586 | 579 | 585 | 12,100 |
2014/07/14 | 579 | 582 | 575 | 582 | 3,900 |
2014/07/11 | 576 | 579 | 570 | 575 | 3,600 |
2014/07/10 | 579 | 580 | 576 | 580 | 4,100 |
2014/07/09 | 576 | 578 | 574 | 578 | 2,900 |
2014/07/08 | 574 | 576 | 570 | 576 | 2,400 |
2014/07/07 | 580 | 581 | 570 | 574 | 8,400 |
2014/07/04 | 570 | 574 | 560 | 573 | 3,900 |
2014/07/03 | 571 | 571 | 565 | 570 | 1,500 |
2014/07/02 | 573 | 574 | 568 | 568 | 3,400 |
2014/07/01 | 561 | 574 | 549 | 574 | 5,500 |
2014/06/30 | 558 | 562 | 557 | 562 | 1,100 |
2014/06/27 | 565 | 565 | 546 | 556 | 9,100 |
2014/06/26 | 580 | 580 | 561 | 566 | 1,000 |
2014/06/25 | 574 | 586 | 573 | 576 | 12,600 |
2014/06/24 | 586 | 586 | 563 | 575 | 6,500 |
2014/06/23 | 584 | 589 | 570 | 580 | 9,600 |
2014/06/20 | 574 | 579 | 562 | 573 | 4,400 |
2014/06/19 | 584 | 588 | 567 | 574 | 7,800 |
2014/06/18 | 584 | 594 | 575 | 588 | 10,100 |
2014/06/17 | 550 | 585 | 550 | 574 | 19,200 |
2014/06/16 | 549 | 562 | 539 | 549 | 20,400 |
2014/06/13 | 549 | 549 | 528 | 539 | 17,100 |
2014/06/12 | 514 | 563 | 514 | 552 | 27,000 |
2014/06/11 | 512 | 520 | 511 | 519 | 10,200 |
2014/06/10 | 511 | 512 | 505 | 507 | 3,000 |
2014/06/09 | 504 | 515 | 501 | 513 | 15,300 |
2014/06/06 | 498 | 501 | 492 | 496 | 3,900 |
2014/06/05 | 506 | 508 | 498 | 498 | 7,800 |
2014/06/04 | 500 | 507 | 496 | 505 | 11,000 |
2014/06/03 | 495 | 497 | 493 | 495 | 5,400 |
2014/06/02 | 490 | 494 | 480 | 492 | 6,200 |
2014/05/30 | 490 | 490 | 487 | 488 | 1,400 |
2014/05/29 | 490 | 490 | 486 | 486 | 300 |
2014/05/28 | 489 | 489 | 487 | 487 | 900 |
2014/05/27 | 490 | 493 | 486 | 489 | 2,400 |
2014/05/26 | 490 | 490 | 487 | 490 | 3,000 |
2014/05/23 | 491 | 491 | 486 | 490 | 1,300 |
2014/05/22 | 480 | 491 | 480 | 490 | 4,700 |
2014/05/21 | 480 | 480 | 464 | 476 | 8,300 |
2014/05/20 | 480 | 480 | 472 | 475 | 3,000 |
2014/05/19 | 480 | 481 | 474 | 477 | 1,800 |
2014/05/16 | 469 | 475 | 466 | 475 | 6,700 |
2014/05/15 | 471 | 476 | 469 | 472 | 4,300 |
2014/05/14 | 481 | 481 | 470 | 473 | 3,800 |
2014/05/13 | 476 | 476 | 470 | 473 | 2,000 |
2014/05/12 | 480 | 485 | 470 | 478 | 7,800 |
2014/05/09 | 477 | 496 | 477 | 485 | 3,600 |
2014/05/08 | 483 | 483 | 475 | 477 | 2,500 |
2014/05/07 | 485 | 485 | 470 | 479 | 14,600 |
2014/05/02 | 507 | 515 | 488 | 488 | 12,600 |
2014/05/01 | 497 | 508 | 497 | 505 | 8,800 |
2014/04/30 | 491 | 493 | 484 | 493 | 4,900 |
2014/04/28 | 495 | 500 | 494 | 497 | 1,200 |
2014/04/25 | 499 | 502 | 497 | 497 | 2,100 |
2014/04/24 | 500 | 500 | 497 | 497 | 3,600 |
2014/04/23 | 495 | 502 | 495 | 502 | 1,900 |
2014/04/22 | 496 | 497 | 493 | 493 | 2,800 |
2014/04/21 | 500 | 502 | 498 | 498 | 4,000 |
2014/04/18 | 500 | 500 | 497 | 500 | 3,000 |
2014/04/17 | 493 | 500 | 493 | 497 | 4,700 |
2014/04/16 | 484 | 491 | 481 | 491 | 2,700 |
2014/04/15 | 490 | 495 | 481 | 486 | 3,900 |
2014/04/14 | 489 | 492 | 487 | 490 | 1,900 |
2014/04/11 | 480 | 487 | 479 | 486 | 7,400 |
2014/04/10 | 502 | 509 | 496 | 500 | 9,500 |
2014/04/09 | 505 | 510 | 502 | 505 | 6,900 |
2014/04/08 | 502 | 510 | 501 | 510 | 3,600 |
2014/04/07 | 510 | 510 | 506 | 506 | 3,900 |
2014/04/04 | 509 | 517 | 509 | 515 | 8,200 |
2014/04/03 | 515 | 517 | 513 | 517 | 700 |
2014/04/02 | 513 | 516 | 507 | 511 | 5,900 |
2014/04/01 | 510 | 513 | 508 | 513 | 3,700 |
2014/03/31 | 516 | 520 | 516 | 517 | 1,400 |
2014/03/28 | 505 | 514 | 505 | 513 | 4,800 |
2014/03/27 | 512 | 512 | 505 | 510 | 5,100 |
2014/03/26 | 530 | 532 | 520 | 526 | 17,600 |
2014/03/25 | 530 | 530 | 518 | 524 | 9,400 |
2014/03/24 | 522 | 525 | 518 | 520 | 13,600 |
2014/03/20 | 522 | 522 | 496 | 502 | 7,100 |
2014/03/19 | 510 | 525 | 510 | 516 | 7,300 |
2014/03/18 | 506 | 510 | 502 | 509 | 5,800 |
2014/03/17 | 500 | 537 | 496 | 496 | 18,400 |
2014/03/14 | 497 | 498 | 479 | 487 | 26,000 |
2014/03/13 | 507 | 507 | 502 | 503 | 2,300 |
2014/03/12 | 509 | 509 | 504 | 507 | 6,800 |
2014/03/11 | 515 | 515 | 509 | 511 | 3,400 |
2014/03/10 | 508 | 515 | 508 | 515 | 2,200 |
2014/03/07 | 506 | 512 | 505 | 509 | 6,000 |
2014/03/06 | 508 | 509 | 505 | 507 | 3,900 |
2014/03/05 | 511 | 512 | 505 | 510 | 5,100 |
2014/03/04 | 506 | 511 | 500 | 511 | 11,300 |
2014/03/03 | 506 | 511 | 505 | 507 | 7,900 |
2014/02/28 | 510 | 519 | 507 | 513 | 6,100 |
2014/02/27 | 516 | 516 | 508 | 510 | 3,900 |
2014/02/26 | 514 | 515 | 513 | 514 | 3,900 |
2014/02/25 | 521 | 523 | 520 | 520 | 3,700 |
2014/02/24 | 523 | 523 | 510 | 516 | 6,000 |
2014/02/21 | 520 | 524 | 511 | 524 | 12,700 |
2014/02/20 | 524 | 524 | 513 | 516 | 7,400 |
2014/02/19 | 528 | 528 | 517 | 526 | 7,000 |
2014/02/18 | 515 | 528 | 515 | 528 | 8,400 |
2014/02/17 | 510 | 529 | 510 | 518 | 8,600 |
2014/02/14 | 511 | 518 | 503 | 504 | 10,300 |
2014/02/13 | 525 | 525 | 514 | 515 | 14,400 |
2014/02/12 | 528 | 549 | 525 | 529 | 33,700 |
2014/02/10 | 509 | 514 | 492 | 514 | 11,400 |
2014/02/07 | 503 | 515 | 480 | 487 | 22,000 |
2014/02/06 | 485 | 487 | 470 | 487 | 13,700 |
2014/02/05 | 495 | 497 | 455 | 457 | 54,900 |
2014/02/04 | 469 | 495 | 469 | 469 | 206,300 |
2014/02/03 | 569 | 569 | 569 | 569 | 5,800 |
2014/01/31 | 668 | 700 | 663 | 669 | 15,400 |
2014/01/30 | 666 | 668 | 643 | 648 | 22,800 |
2014/01/29 | 661 | 676 | 661 | 676 | 10,700 |
2014/01/28 | 660 | 675 | 645 | 649 | 18,100 |
2014/01/27 | 662 | 670 | 650 | 650 | 29,200 |
2014/01/24 | 685 | 705 | 685 | 691 | 14,000 |
2014/01/23 | 732 | 733 | 710 | 715 | 11,200 |
2014/01/22 | 728 | 740 | 700 | 725 | 18,300 |
2014/01/21 | 712 | 770 | 710 | 743 | 46,400 |
2014/01/20 | 678 | 701 | 678 | 700 | 24,500 |
2014/01/17 | 673 | 684 | 667 | 676 | 8,700 |
2014/01/16 | 665 | 676 | 656 | 676 | 11,600 |
2014/01/15 | 658 | 670 | 652 | 659 | 6,000 |
2014/01/14 | 653 | 667 | 645 | 645 | 21,700 |
2014/01/10 | 686 | 688 | 656 | 660 | 22,800 |
2014/01/09 | 693 | 694 | 685 | 688 | 6,800 |
2014/01/08 | 673 | 715 | 670 | 698 | 18,700 |
2014/01/07 | 660 | 672 | 660 | 672 | 6,400 |
2014/01/06 | 670 | 672 | 660 | 670 | 12,200 |