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 |
---|---|---|---|---|---|
2015/12/30 | 511 | 511 | 505 | 510 | 3,500 |
2015/12/29 | 504 | 509 | 502 | 505 | 3,000 |
2015/12/28 | 508 | 510 | 499 | 501 | 7,500 |
2015/12/25 | 525 | 525 | 506 | 506 | 10,100 |
2015/12/24 | 536 | 537 | 525 | 525 | 11,200 |
2015/12/22 | 536 | 556 | 533 | 533 | 13,000 |
2015/12/21 | 553 | 582 | 532 | 532 | 62,100 |
2015/12/18 | 513 | 612 | 513 | 563 | 279,700 |
2015/12/17 | 512 | 512 | 511 | 512 | 1,700 |
2015/12/16 | 509 | 512 | 508 | 512 | 1,500 |
2015/12/15 | 509 | 509 | 505 | 505 | 1,200 |
2015/12/14 | 514 | 515 | 506 | 508 | 4,100 |
2015/12/11 | 526 | 527 | 520 | 520 | 4,300 |
2015/12/10 | 517 | 517 | 513 | 516 | 700 |
2015/12/09 | 512 | 514 | 508 | 514 | 4,600 |
2015/12/08 | 521 | 523 | 515 | 519 | 3,100 |
2015/12/07 | 520 | 520 | 519 | 520 | 1,100 |
2015/12/04 | 518 | 518 | 517 | 517 | 2,300 |
2015/12/03 | 516 | 520 | 516 | 518 | 1,600 |
2015/12/02 | 518 | 518 | 512 | 517 | 1,700 |
2015/12/01 | 517 | 517 | 514 | 517 | 1,800 |
2015/11/30 | 515 | 518 | 510 | 516 | 2,900 |
2015/11/27 | 506 | 508 | 504 | 507 | 1,000 |
2015/11/26 | 508 | 508 | 505 | 505 | 400 |
2015/11/25 | 505 | 508 | 504 | 506 | 1,500 |
2015/11/24 | 503 | 506 | 501 | 506 | 4,200 |
2015/11/20 | 502 | 503 | 500 | 503 | 2,000 |
2015/11/19 | 498 | 503 | 497 | 503 | 1,100 |
2015/11/18 | 500 | 503 | 498 | 498 | 1,800 |
2015/11/17 | 501 | 501 | 498 | 498 | 1,200 |
2015/11/16 | 498 | 502 | 495 | 499 | 1,800 |
2015/11/13 | 498 | 500 | 495 | 499 | 2,400 |
2015/11/12 | 498 | 505 | 496 | 498 | 2,000 |
2015/11/11 | 496 | 505 | 496 | 498 | 2,600 |
2015/11/10 | 494 | 500 | 492 | 494 | 4,000 |
2015/11/09 | 498 | 498 | 492 | 495 | 2,200 |
2015/11/06 | 490 | 490 | 488 | 490 | 1,500 |
2015/11/05 | 485 | 500 | 485 | 496 | 2,500 |
2015/11/04 | 488 | 488 | 484 | 484 | 1,800 |
2015/11/02 | 494 | 494 | 488 | 488 | 1,900 |
2015/10/30 | 496 | 501 | 489 | 494 | 3,100 |
2015/10/29 | 498 | 523 | 491 | 496 | 16,300 |
2015/10/28 | 491 | 491 | 489 | 490 | 600 |
2015/10/27 | 496 | 496 | 486 | 486 | 1,500 |
2015/10/26 | 495 | 505 | 495 | 497 | 3,800 |
2015/10/23 | 493 | 493 | 484 | 489 | 3,600 |
2015/10/22 | 494 | 550 | 475 | 492 | 32,300 |
2015/10/21 | 494 | 494 | 493 | 493 | 2,400 |
2015/10/20 | 475 | 488 | 475 | 488 | 1,800 |
2015/10/19 | 491 | 494 | 478 | 478 | 7,200 |
2015/10/16 | 488 | 490 | 488 | 490 | 1,300 |
2015/10/15 | 483 | 483 | 483 | 483 | 500 |
2015/10/14 | 481 | 483 | 481 | 483 | 700 |
2015/10/13 | 480 | 481 | 480 | 481 | 400 |
2015/10/09 | 474 | 479 | 474 | 479 | 900 |
2015/10/08 | 476 | 478 | 472 | 474 | 800 |
2015/10/07 | 476 | 477 | 471 | 473 | 3,100 |
2015/10/06 | 470 | 472 | 468 | 470 | 600 |
2015/10/05 | 475 | 475 | 463 | 468 | 2,200 |
2015/10/02 | 468 | 472 | 468 | 472 | 400 |
2015/10/01 | 464 | 464 | 464 | 464 | 300 |
2015/09/30 | 468 | 468 | 463 | 463 | 900 |
2015/09/29 | 467 | 467 | 452 | 460 | 1,800 |
2015/09/28 | 463 | 467 | 463 | 467 | 300 |
2015/09/25 | 470 | 473 | 465 | 465 | 400 |
2015/09/24 | 473 | 478 | 472 | 478 | 3,200 |
2015/09/18 | 467 | 467 | 464 | 464 | 1,300 |
2015/09/17 | 473 | 473 | 467 | 471 | 1,000 |
2015/09/16 | 465 | 476 | 465 | 468 | 1,000 |
2015/09/15 | 465 | 465 | 464 | 464 | 200 |
2015/09/14 | 468 | 469 | 463 | 463 | 1,600 |
2015/09/11 | 454 | 462 | 454 | 460 | 1,900 |
2015/09/10 | 448 | 453 | 448 | 450 | 2,500 |
2015/09/09 | 438 | 451 | 438 | 451 | 1,300 |
2015/09/08 | 430 | 442 | 430 | 433 | 1,900 |
2015/09/07 | 450 | 450 | 426 | 432 | 6,500 |
2015/09/04 | 461 | 466 | 452 | 452 | 1,500 |
2015/09/03 | 475 | 475 | 467 | 467 | 3,600 |
2015/09/02 | 458 | 477 | 445 | 468 | 4,300 |
2015/09/01 | 496 | 496 | 472 | 475 | 4,300 |
2015/08/31 | 490 | 493 | 485 | 489 | 2,000 |
2015/08/28 | 467 | 494 | 467 | 490 | 3,000 |
2015/08/27 | 471 | 471 | 451 | 451 | 5,500 |
2015/08/26 | 446 | 464 | 434 | 458 | 7,100 |
2015/08/25 | 408 | 466 | 408 | 440 | 19,700 |
2015/08/24 | 510 | 512 | 479 | 480 | 8,400 |
2015/08/21 | 525 | 525 | 510 | 518 | 4,400 |
2015/08/20 | 521 | 522 | 518 | 518 | 1,800 |
2015/08/19 | 518 | 523 | 518 | 518 | 900 |
2015/08/18 | 513 | 519 | 513 | 519 | 800 |
2015/08/17 | 516 | 516 | 510 | 512 | 5,700 |
2015/08/14 | 524 | 524 | 514 | 515 | 9,100 |
2015/08/13 | 524 | 525 | 524 | 524 | 500 |
2015/08/12 | 526 | 528 | 525 | 528 | 1,500 |
2015/08/11 | 528 | 533 | 527 | 527 | 1,400 |
2015/08/10 | 530 | 537 | 526 | 526 | 1,900 |
2015/08/07 | 528 | 532 | 526 | 528 | 1,600 |
2015/08/06 | 539 | 542 | 528 | 528 | 4,700 |
2015/08/05 | 529 | 534 | 529 | 534 | 1,300 |
2015/08/04 | 526 | 532 | 526 | 531 | 2,200 |
2015/08/03 | 532 | 532 | 525 | 531 | 3,900 |
2015/07/31 | 531 | 533 | 531 | 532 | 700 |
2015/07/30 | 529 | 530 | 528 | 530 | 1,200 |
2015/07/29 | 529 | 529 | 527 | 527 | 1,600 |
2015/07/28 | 532 | 532 | 524 | 528 | 3,600 |
2015/07/27 | 532 | 539 | 531 | 536 | 2,900 |
2015/07/24 | 532 | 532 | 531 | 531 | 400 |
2015/07/23 | 527 | 535 | 527 | 529 | 7,600 |
2015/07/22 | 535 | 538 | 535 | 537 | 1,300 |
2015/07/21 | 540 | 560 | 532 | 539 | 6,400 |
2015/07/17 | 533 | 538 | 533 | 538 | 1,900 |
2015/07/16 | 528 | 533 | 528 | 533 | 1,100 |
2015/07/15 | 530 | 535 | 525 | 525 | 2,500 |
2015/07/14 | 527 | 532 | 527 | 531 | 1,600 |
2015/07/13 | 537 | 537 | 521 | 526 | 1,800 |
2015/07/10 | 528 | 533 | 525 | 533 | 700 |
2015/07/09 | 531 | 531 | 521 | 528 | 7,600 |
2015/07/08 | 540 | 540 | 537 | 537 | 900 |
2015/07/07 | 544 | 544 | 538 | 540 | 1,400 |
2015/07/06 | 544 | 544 | 538 | 544 | 3,200 |
2015/07/03 | 534 | 544 | 534 | 544 | 3,000 |
2015/07/02 | 530 | 532 | 529 | 532 | 2,400 |
2015/07/01 | 531 | 535 | 531 | 535 | 1,500 |
2015/06/30 | 530 | 533 | 530 | 530 | 1,800 |
2015/06/29 | 530 | 535 | 530 | 531 | 3,200 |
2015/06/26 | 533 | 537 | 533 | 535 | 1,000 |
2015/06/25 | 540 | 540 | 530 | 535 | 1,900 |
2015/06/24 | 543 | 543 | 530 | 540 | 1,900 |
2015/06/23 | 543 | 543 | 543 | 543 | 200 |
2015/06/22 | 547 | 547 | 543 | 543 | 7,100 |
2015/06/19 | 534 | 537 | 530 | 537 | 4,300 |
2015/06/18 | 536 | 539 | 533 | 536 | 1,900 |
2015/06/17 | 536 | 538 | 534 | 535 | 900 |
2015/06/16 | 537 | 541 | 533 | 534 | 2,700 |
2015/06/15 | 544 | 544 | 530 | 537 | 6,500 |
2015/06/12 | 550 | 550 | 547 | 547 | 1,200 |
2015/06/11 | 552 | 552 | 546 | 550 | 2,400 |
2015/06/10 | 542 | 542 | 540 | 542 | 1,800 |
2015/06/09 | 542 | 543 | 542 | 543 | 800 |
2015/06/08 | 553 | 553 | 540 | 540 | 2,900 |
2015/06/05 | 550 | 553 | 550 | 553 | 800 |
2015/06/04 | 552 | 553 | 550 | 550 | 700 |
2015/06/03 | 552 | 552 | 552 | 552 | 300 |
2015/06/02 | 552 | 554 | 547 | 553 | 800 |
2015/06/01 | 541 | 551 | 541 | 551 | 2,600 |
2015/05/29 | 547 | 556 | 546 | 547 | 1,800 |
2015/05/28 | 555 | 555 | 550 | 550 | 1,100 |
2015/05/27 | 553 | 554 | 550 | 550 | 1,200 |
2015/05/26 | 555 | 570 | 550 | 552 | 6,900 |
2015/05/25 | 557 | 558 | 550 | 551 | 2,300 |
2015/05/22 | 548 | 559 | 548 | 556 | 4,800 |
2015/05/21 | 556 | 560 | 546 | 546 | 9,800 |
2015/05/20 | 541 | 559 | 538 | 546 | 9,400 |
2015/05/19 | 543 | 545 | 541 | 541 | 1,100 |
2015/05/18 | 550 | 550 | 540 | 540 | 1,500 |
2015/05/15 | 550 | 552 | 545 | 552 | 5,300 |
2015/05/14 | 550 | 551 | 550 | 551 | 800 |
2015/05/13 | 550 | 551 | 549 | 551 | 1,800 |
2015/05/12 | 549 | 550 | 549 | 549 | 1,400 |
2015/05/11 | 549 | 551 | 549 | 550 | 1,600 |
2015/05/08 | 549 | 549 | 549 | 549 | 1,800 |
2015/05/07 | 555 | 556 | 552 | 552 | 2,700 |
2015/05/01 | 553 | 555 | 552 | 555 | 4,700 |
2015/04/30 | 542 | 555 | 542 | 552 | 10,200 |
2015/04/28 | 548 | 548 | 542 | 542 | 1,400 |
2015/04/27 | 540 | 548 | 540 | 548 | 1,200 |
2015/04/24 | 542 | 542 | 540 | 540 | 400 |
2015/04/23 | 543 | 543 | 540 | 540 | 400 |
2015/04/22 | 535 | 546 | 535 | 545 | 1,100 |
2015/04/21 | 543 | 543 | 541 | 541 | 3,100 |
2015/04/20 | 536 | 542 | 536 | 542 | 2,500 |
2015/04/17 | 539 | 539 | 536 | 536 | 700 |
2015/04/16 | 538 | 538 | 534 | 538 | 1,400 |
2015/04/15 | 541 | 541 | 537 | 539 | 1,500 |
2015/04/14 | 541 | 541 | 540 | 541 | 1,200 |
2015/04/13 | 541 | 542 | 541 | 542 | 1,300 |
2015/04/10 | 552 | 552 | 545 | 547 | 1,500 |
2015/04/09 | 538 | 552 | 538 | 552 | 3,200 |
2015/04/08 | 542 | 544 | 537 | 537 | 1,200 |
2015/04/07 | 530 | 542 | 530 | 540 | 8,100 |
2015/04/06 | 536 | 537 | 528 | 530 | 4,600 |
2015/04/03 | 538 | 538 | 533 | 534 | 3,300 |
2015/04/02 | 532 | 535 | 531 | 533 | 1,200 |
2015/04/01 | 534 | 534 | 529 | 532 | 2,300 |
2015/03/31 | 539 | 539 | 534 | 534 | 2,000 |
2015/03/30 | 540 | 543 | 534 | 539 | 3,200 |
2015/03/27 | 550 | 553 | 541 | 544 | 13,600 |
2015/03/26 | 568 | 570 | 564 | 570 | 41,400 |
2015/03/25 | 565 | 567 | 565 | 567 | 4,600 |
2015/03/24 | 565 | 567 | 563 | 566 | 2,100 |
2015/03/23 | 565 | 566 | 559 | 566 | 8,900 |
2015/03/20 | 564 | 565 | 562 | 565 | 3,000 |
2015/03/19 | 563 | 564 | 561 | 561 | 2,100 |
2015/03/18 | 559 | 563 | 558 | 563 | 2,700 |
2015/03/17 | 556 | 561 | 556 | 561 | 1,600 |
2015/03/16 | 556 | 562 | 555 | 556 | 2,900 |
2015/03/13 | 565 | 565 | 556 | 558 | 4,900 |
2015/03/12 | 561 | 565 | 559 | 565 | 1,900 |
2015/03/11 | 562 | 564 | 558 | 564 | 3,300 |
2015/03/10 | 562 | 562 | 555 | 561 | 5,700 |
2015/03/09 | 559 | 559 | 556 | 559 | 2,600 |
2015/03/06 | 555 | 558 | 555 | 556 | 1,800 |
2015/03/05 | 556 | 556 | 553 | 555 | 4,100 |
2015/03/04 | 555 | 556 | 549 | 553 | 6,700 |
2015/03/03 | 554 | 558 | 554 | 557 | 3,500 |
2015/03/02 | 553 | 559 | 549 | 552 | 6,200 |
2015/02/27 | 561 | 562 | 545 | 550 | 8,800 |
2015/02/26 | 554 | 560 | 548 | 559 | 5,200 |
2015/02/25 | 556 | 557 | 549 | 552 | 5,500 |
2015/02/24 | 553 | 553 | 548 | 552 | 1,700 |
2015/02/23 | 547 | 552 | 547 | 549 | 7,400 |
2015/02/20 | 542 | 547 | 540 | 547 | 3,900 |
2015/02/19 | 540 | 540 | 537 | 540 | 4,400 |
2015/02/18 | 541 | 542 | 537 | 537 | 5,400 |
2015/02/17 | 545 | 545 | 526 | 542 | 6,300 |
2015/02/16 | 542 | 543 | 540 | 543 | 4,300 |
2015/02/13 | 540 | 545 | 540 | 542 | 3,000 |
2015/02/12 | 540 | 545 | 540 | 544 | 3,100 |
2015/02/10 | 540 | 543 | 536 | 543 | 6,600 |
2015/02/09 | 540 | 543 | 525 | 536 | 30,600 |
2015/02/06 | 574 | 584 | 574 | 580 | 1,400 |
2015/02/05 | 582 | 582 | 570 | 578 | 2,700 |
2015/02/04 | 572 | 585 | 572 | 579 | 1,800 |
2015/02/03 | 582 | 590 | 571 | 572 | 2,300 |
2015/02/02 | 583 | 584 | 572 | 573 | 5,600 |
2015/01/30 | 599 | 599 | 587 | 588 | 1,000 |
2015/01/29 | 586 | 599 | 582 | 599 | 4,400 |
2015/01/28 | 580 | 597 | 580 | 595 | 2,700 |
2015/01/27 | 609 | 609 | 567 | 584 | 19,600 |
2015/01/26 | 615 | 620 | 602 | 602 | 17,400 |
2015/01/23 | 630 | 635 | 601 | 635 | 91,300 |
2015/01/22 | 590 | 590 | 565 | 580 | 5,400 |
2015/01/21 | 560 | 593 | 558 | 582 | 28,600 |
2015/01/20 | 558 | 560 | 556 | 560 | 2,300 |
2015/01/19 | 550 | 555 | 550 | 552 | 2,600 |
2015/01/16 | 550 | 553 | 547 | 550 | 4,000 |
2015/01/15 | 557 | 558 | 555 | 558 | 900 |
2015/01/14 | 565 | 565 | 555 | 555 | 3,900 |
2015/01/13 | 567 | 567 | 560 | 565 | 2,800 |
2015/01/09 | 571 | 573 | 562 | 566 | 2,600 |
2015/01/08 | 568 | 573 | 566 | 569 | 7,200 |
2015/01/07 | 560 | 565 | 560 | 565 | 800 |
2015/01/06 | 561 | 561 | 559 | 560 | 1,500 |
2015/01/05 | 559 | 561 | 558 | 560 | 2,600 |