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 |
---|---|---|---|---|---|
2017/12/29 | 963 | 970 | 951 | 965 | 20,200 |
2017/12/28 | 970 | 981 | 950 | 968 | 35,200 |
2017/12/27 | 963 | 990 | 962 | 975 | 28,300 |
2017/12/26 | 952 | 984 | 942 | 965 | 58,700 |
2017/12/25 | 962 | 975 | 952 | 953 | 16,200 |
2017/12/22 | 980 | 981 | 948 | 966 | 35,700 |
2017/12/21 | 956 | 981 | 945 | 980 | 73,400 |
2017/12/20 | 905 | 969 | 901 | 965 | 84,000 |
2017/12/19 | 884 | 906 | 884 | 901 | 28,400 |
2017/12/18 | 921 | 935 | 879 | 892 | 96,200 |
2017/12/15 | 970 | 977 | 910 | 911 | 61,900 |
2017/12/14 | 937 | 969 | 937 | 967 | 26,200 |
2017/12/13 | 941 | 954 | 925 | 936 | 54,500 |
2017/12/12 | 922 | 999 | 922 | 956 | 160,500 |
2017/12/11 | 934 | 942 | 921 | 937 | 42,100 |
2017/12/08 | 922 | 928 | 896 | 926 | 47,900 |
2017/12/07 | 901 | 944 | 901 | 917 | 78,300 |
2017/12/06 | 920 | 943 | 864 | 900 | 144,600 |
2017/12/05 | 929 | 966 | 900 | 925 | 197,000 |
2017/12/04 | 1,111 | 1,116 | 973 | 974 | 165,300 |
2017/12/01 | 1,028 | 1,130 | 1,017 | 1,104 | 140,200 |
2017/11/30 | 976 | 1,039 | 961 | 1,033 | 84,000 |
2017/11/29 | 952 | 1,025 | 952 | 977 | 132,800 |
2017/11/28 | 927 | 975 | 923 | 966 | 97,100 |
2017/11/27 | 976 | 1,087 | 948 | 948 | 229,900 |
2017/11/24 | 1,000 | 1,038 | 976 | 991 | 230,600 |
2017/11/22 | 929 | 1,039 | 916 | 1,010 | 571,700 |
2017/11/21 | 873 | 899 | 841 | 899 | 94,300 |
2017/11/20 | 855 | 929 | 855 | 879 | 240,800 |
2017/11/17 | 837 | 878 | 836 | 870 | 158,300 |
2017/11/16 | 829 | 847 | 822 | 834 | 120,300 |
2017/11/15 | 825 | 852 | 801 | 844 | 228,200 |
2017/11/14 | 803 | 835 | 792 | 818 | 136,900 |
2017/11/13 | 822 | 867 | 789 | 810 | 444,700 |
2017/11/10 | 781 | 845 | 762 | 820 | 732,700 |
2017/11/09 | 807 | 860 | 752 | 790 | 1,581,900 |
2017/11/08 | 717 | 717 | 717 | 717 | 50,800 |
2017/11/07 | 613 | 618 | 595 | 617 | 28,800 |
2017/11/06 | 621 | 627 | 610 | 619 | 28,100 |
2017/11/02 | 641 | 641 | 628 | 631 | 10,800 |
2017/11/01 | 645 | 649 | 638 | 644 | 26,700 |
2017/10/31 | 639 | 649 | 629 | 649 | 20,200 |
2017/10/30 | 634 | 645 | 628 | 640 | 22,300 |
2017/10/27 | 638 | 645 | 629 | 635 | 22,200 |
2017/10/26 | 621 | 640 | 617 | 637 | 32,200 |
2017/10/25 | 620 | 628 | 619 | 625 | 15,300 |
2017/10/24 | 620 | 632 | 609 | 624 | 23,100 |
2017/10/23 | 604 | 614 | 603 | 610 | 13,300 |
2017/10/20 | 613 | 613 | 597 | 598 | 27,800 |
2017/10/19 | 614 | 619 | 611 | 614 | 9,100 |
2017/10/18 | 626 | 627 | 611 | 614 | 12,100 |
2017/10/17 | 619 | 632 | 619 | 626 | 19,000 |
2017/10/16 | 626 | 657 | 618 | 618 | 113,600 |
2017/10/13 | 623 | 624 | 610 | 618 | 16,000 |
2017/10/12 | 604 | 621 | 604 | 621 | 43,200 |
2017/10/11 | 609 | 620 | 600 | 602 | 14,100 |
2017/10/10 | 592 | 606 | 592 | 606 | 12,900 |
2017/10/06 | 601 | 605 | 590 | 595 | 39,800 |
2017/10/05 | 605 | 613 | 605 | 605 | 19,300 |
2017/10/04 | 627 | 627 | 605 | 609 | 39,500 |
2017/10/03 | 629 | 640 | 628 | 628 | 23,100 |
2017/10/02 | 644 | 649 | 628 | 635 | 37,700 |
2017/09/29 | 652 | 660 | 642 | 644 | 22,200 |
2017/09/28 | 661 | 677 | 650 | 651 | 45,900 |
2017/09/27 | 636 | 665 | 636 | 665 | 32,600 |
2017/09/26 | 633 | 652 | 633 | 640 | 32,500 |
2017/09/25 | 634 | 646 | 634 | 638 | 42,500 |
2017/09/22 | 652 | 652 | 630 | 643 | 40,400 |
2017/09/21 | 661 | 663 | 648 | 654 | 42,800 |
2017/09/20 | 650 | 671 | 643 | 655 | 75,600 |
2017/09/19 | 639 | 657 | 630 | 651 | 69,800 |
2017/09/15 | 618 | 640 | 616 | 630 | 37,900 |
2017/09/14 | 670 | 673 | 617 | 625 | 142,100 |
2017/09/13 | 631 | 662 | 621 | 660 | 75,300 |
2017/09/12 | 635 | 635 | 626 | 631 | 37,700 |
2017/09/11 | 619 | 633 | 616 | 629 | 77,500 |
2017/09/08 | 615 | 618 | 601 | 607 | 26,200 |
2017/09/07 | 629 | 635 | 604 | 615 | 58,300 |
2017/09/06 | 603 | 620 | 588 | 619 | 86,200 |
2017/09/05 | 673 | 681 | 607 | 609 | 252,100 |
2017/09/04 | 648 | 725 | 631 | 681 | 487,800 |
2017/09/01 | 631 | 648 | 625 | 648 | 94,500 |
2017/08/31 | 596 | 660 | 596 | 625 | 173,400 |
2017/08/30 | 595 | 600 | 590 | 596 | 15,300 |
2017/08/29 | 579 | 596 | 573 | 595 | 41,900 |
2017/08/28 | 577 | 591 | 574 | 588 | 31,800 |
2017/08/25 | 588 | 589 | 577 | 580 | 32,100 |
2017/08/24 | 593 | 603 | 590 | 593 | 37,100 |
2017/08/23 | 618 | 618 | 579 | 607 | 170,300 |
2017/08/22 | 570 | 636 | 564 | 623 | 332,300 |
2017/08/21 | 563 | 624 | 559 | 570 | 267,100 |
2017/08/18 | 555 | 558 | 549 | 550 | 6,700 |
2017/08/17 | 559 | 563 | 555 | 558 | 2,700 |
2017/08/16 | 564 | 564 | 552 | 557 | 3,500 |
2017/08/15 | 543 | 564 | 534 | 564 | 15,000 |
2017/08/14 | 550 | 556 | 529 | 543 | 16,400 |
2017/08/10 | 559 | 572 | 553 | 562 | 12,200 |
2017/08/09 | 557 | 565 | 554 | 561 | 4,700 |
2017/08/08 | 560 | 567 | 558 | 560 | 2,200 |
2017/08/07 | 562 | 565 | 557 | 562 | 4,100 |
2017/08/04 | 542 | 566 | 542 | 566 | 11,900 |
2017/08/03 | 548 | 550 | 543 | 548 | 6,500 |
2017/08/02 | 545 | 563 | 538 | 548 | 28,300 |
2017/08/01 | 548 | 554 | 539 | 541 | 14,300 |
2017/07/31 | 565 | 566 | 552 | 556 | 15,500 |
2017/07/28 | 571 | 575 | 567 | 569 | 7,200 |
2017/07/27 | 580 | 581 | 570 | 570 | 12,500 |
2017/07/26 | 571 | 580 | 571 | 580 | 11,800 |
2017/07/25 | 565 | 575 | 565 | 570 | 11,200 |
2017/07/24 | 572 | 572 | 566 | 568 | 8,800 |
2017/07/21 | 569 | 574 | 569 | 573 | 6,500 |
2017/07/20 | 574 | 577 | 569 | 574 | 12,900 |
2017/07/19 | 564 | 568 | 562 | 564 | 7,900 |
2017/07/18 | 574 | 574 | 565 | 565 | 11,200 |
2017/07/14 | 581 | 582 | 570 | 570 | 18,200 |
2017/07/13 | 580 | 584 | 573 | 580 | 12,300 |
2017/07/12 | 597 | 597 | 582 | 585 | 38,100 |
2017/07/11 | 580 | 639 | 577 | 596 | 256,700 |
2017/07/10 | 562 | 570 | 561 | 565 | 12,400 |
2017/07/07 | 570 | 581 | 559 | 562 | 28,900 |
2017/07/06 | 558 | 563 | 558 | 563 | 6,000 |
2017/07/05 | 567 | 568 | 557 | 560 | 20,400 |
2017/07/04 | 572 | 581 | 550 | 554 | 37,900 |
2017/07/03 | 566 | 581 | 557 | 580 | 18,400 |
2017/06/30 | 568 | 569 | 561 | 562 | 14,700 |
2017/06/29 | 563 | 580 | 563 | 572 | 40,300 |
2017/06/28 | 604 | 605 | 559 | 561 | 76,700 |
2017/06/27 | 622 | 622 | 596 | 604 | 35,700 |
2017/06/26 | 590 | 619 | 579 | 614 | 84,900 |
2017/06/23 | 578 | 600 | 574 | 600 | 121,300 |
2017/06/22 | 577 | 648 | 561 | 588 | 621,500 |
2017/06/21 | 624 | 627 | 570 | 570 | 571,400 |
2017/06/20 | 540 | 644 | 537 | 644 | 332,400 |
2017/06/19 | 516 | 548 | 516 | 544 | 48,600 |
2017/06/16 | 507 | 514 | 507 | 512 | 8,100 |
2017/06/15 | 507 | 511 | 506 | 507 | 10,100 |
2017/06/14 | 508 | 510 | 504 | 505 | 24,600 |
2017/06/13 | 522 | 522 | 501 | 513 | 25,100 |
2017/06/12 | 548 | 548 | 526 | 526 | 35,900 |
2017/06/09 | 529 | 562 | 520 | 548 | 145,000 |
2017/06/08 | 512 | 590 | 506 | 524 | 411,000 |
2017/06/07 | 520 | 520 | 498 | 509 | 34,200 |
2017/06/06 | 499 | 500 | 499 | 500 | 1,400 |
2017/06/05 | 500 | 506 | 500 | 503 | 5,600 |
2017/06/02 | 498 | 500 | 495 | 497 | 5,300 |
2017/06/01 | 497 | 501 | 497 | 500 | 1,300 |
2017/05/31 | 500 | 500 | 497 | 498 | 2,300 |
2017/05/30 | 498 | 502 | 498 | 502 | 2,300 |
2017/05/29 | 499 | 501 | 495 | 500 | 2,900 |
2017/05/26 | 499 | 505 | 495 | 499 | 5,900 |
2017/05/25 | 498 | 499 | 494 | 498 | 5,800 |
2017/05/24 | 497 | 516 | 492 | 494 | 20,500 |
2017/05/23 | 499 | 499 | 495 | 496 | 6,100 |
2017/05/22 | 496 | 501 | 496 | 499 | 7,700 |
2017/05/19 | 492 | 495 | 490 | 494 | 2,000 |
2017/05/18 | 488 | 491 | 487 | 491 | 4,400 |
2017/05/17 | 492 | 496 | 490 | 496 | 7,800 |
2017/05/16 | 492 | 494 | 483 | 490 | 10,900 |
2017/05/15 | 493 | 498 | 479 | 487 | 30,700 |
2017/05/12 | 488 | 503 | 484 | 485 | 18,700 |
2017/05/11 | 488 | 488 | 481 | 481 | 6,900 |
2017/05/10 | 484 | 488 | 483 | 486 | 6,000 |
2017/05/09 | 485 | 488 | 480 | 484 | 10,900 |
2017/05/08 | 487 | 490 | 481 | 485 | 9,400 |
2017/05/02 | 494 | 499 | 479 | 485 | 9,700 |
2017/05/01 | 495 | 497 | 490 | 494 | 3,000 |
2017/04/28 | 494 | 500 | 491 | 492 | 2,600 |
2017/04/27 | 497 | 497 | 493 | 493 | 3,300 |
2017/04/26 | 493 | 503 | 493 | 494 | 2,900 |
2017/04/25 | 494 | 500 | 491 | 493 | 3,500 |
2017/04/24 | 496 | 496 | 490 | 495 | 3,200 |
2017/04/21 | 498 | 498 | 494 | 496 | 3,500 |
2017/04/20 | 489 | 490 | 487 | 490 | 2,500 |
2017/04/19 | 479 | 488 | 479 | 484 | 4,000 |
2017/04/18 | 483 | 484 | 480 | 483 | 2,800 |
2017/04/17 | 473 | 481 | 471 | 477 | 5,400 |
2017/04/14 | 473 | 509 | 473 | 473 | 24,300 |
2017/04/13 | 474 | 479 | 474 | 478 | 3,200 |
2017/04/12 | 480 | 480 | 473 | 477 | 4,000 |
2017/04/11 | 488 | 488 | 482 | 482 | 5,400 |
2017/04/10 | 470 | 490 | 470 | 484 | 9,300 |
2017/04/07 | 479 | 489 | 470 | 471 | 19,300 |
2017/04/06 | 494 | 494 | 479 | 482 | 12,800 |
2017/04/05 | 485 | 501 | 485 | 492 | 7,700 |
2017/04/04 | 490 | 492 | 481 | 481 | 11,900 |
2017/04/03 | 506 | 506 | 487 | 493 | 24,200 |
2017/03/31 | 520 | 527 | 507 | 508 | 26,400 |
2017/03/30 | 515 | 525 | 512 | 513 | 15,900 |
2017/03/29 | 511 | 518 | 507 | 514 | 38,000 |
2017/03/28 | 537 | 547 | 537 | 545 | 36,200 |
2017/03/27 | 541 | 543 | 538 | 541 | 20,600 |
2017/03/24 | 539 | 545 | 535 | 540 | 18,300 |
2017/03/23 | 539 | 540 | 536 | 539 | 8,100 |
2017/03/22 | 533 | 539 | 528 | 538 | 18,200 |
2017/03/21 | 531 | 537 | 529 | 536 | 11,500 |
2017/03/17 | 529 | 543 | 527 | 531 | 15,000 |
2017/03/16 | 527 | 535 | 527 | 530 | 7,100 |
2017/03/15 | 532 | 533 | 526 | 526 | 18,900 |
2017/03/14 | 537 | 538 | 533 | 533 | 17,000 |
2017/03/13 | 547 | 548 | 537 | 537 | 29,100 |
2017/03/10 | 540 | 577 | 535 | 537 | 99,300 |
2017/03/09 | 532 | 537 | 532 | 533 | 4,300 |
2017/03/08 | 533 | 535 | 532 | 532 | 5,100 |
2017/03/07 | 543 | 543 | 533 | 533 | 13,600 |
2017/03/06 | 538 | 540 | 535 | 540 | 7,500 |
2017/03/03 | 531 | 534 | 531 | 533 | 9,000 |
2017/03/02 | 531 | 534 | 530 | 531 | 12,700 |
2017/03/01 | 530 | 533 | 522 | 530 | 15,700 |
2017/02/28 | 532 | 533 | 528 | 530 | 15,000 |
2017/02/27 | 526 | 531 | 521 | 527 | 9,800 |
2017/02/24 | 517 | 542 | 517 | 520 | 27,400 |
2017/02/23 | 516 | 525 | 510 | 523 | 38,400 |
2017/02/22 | 515 | 520 | 513 | 513 | 25,500 |
2017/02/21 | 518 | 519 | 513 | 515 | 19,000 |
2017/02/20 | 511 | 520 | 511 | 517 | 29,800 |
2017/02/17 | 506 | 521 | 505 | 516 | 36,800 |
2017/02/16 | 507 | 512 | 505 | 505 | 24,200 |
2017/02/15 | 507 | 518 | 502 | 505 | 43,400 |
2017/02/14 | 507 | 510 | 503 | 508 | 50,900 |
2017/02/13 | 514 | 532 | 507 | 512 | 136,200 |
2017/02/10 | 511 | 520 | 505 | 508 | 75,500 |
2017/02/09 | 525 | 527 | 511 | 512 | 122,500 |
2017/02/08 | 540 | 545 | 518 | 524 | 367,000 |
2017/02/07 | 600 | 604 | 589 | 600 | 89,400 |
2017/02/06 | 625 | 634 | 607 | 607 | 224,900 |
2017/02/03 | 620 | 650 | 618 | 626 | 229,400 |
2017/02/02 | 635 | 646 | 621 | 625 | 681,100 |
2017/02/01 | 687 | 755 | 636 | 660 | 5,766,200 |
2017/01/31 | 595 | 735 | 594 | 667 | 5,723,300 |
2017/01/30 | 538 | 635 | 531 | 635 | 983,400 |
2017/01/27 | 511 | 535 | 511 | 535 | 29,700 |
2017/01/26 | 513 | 513 | 504 | 504 | 8,700 |
2017/01/25 | 505 | 509 | 505 | 508 | 5,300 |
2017/01/24 | 505 | 509 | 500 | 505 | 5,900 |
2017/01/23 | 517 | 517 | 505 | 506 | 15,100 |
2017/01/20 | 509 | 517 | 505 | 508 | 3,700 |
2017/01/19 | 507 | 517 | 505 | 505 | 6,100 |
2017/01/18 | 500 | 509 | 491 | 507 | 12,000 |
2017/01/17 | 502 | 510 | 501 | 501 | 4,800 |
2017/01/16 | 508 | 512 | 502 | 503 | 13,200 |
2017/01/13 | 507 | 513 | 507 | 508 | 4,400 |
2017/01/12 | 513 | 515 | 507 | 507 | 9,700 |
2017/01/11 | 512 | 531 | 510 | 514 | 30,200 |
2017/01/10 | 503 | 508 | 499 | 502 | 8,000 |
2017/01/06 | 498 | 506 | 498 | 498 | 7,000 |
2017/01/05 | 495 | 504 | 488 | 498 | 9,100 |
2017/01/04 | 489 | 495 | 487 | 494 | 7,900 |