バロックジャパンリミテッド(3548)の株価時系列情報
バロックジャパンリミテッド(3548)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 | 1,024 | 1,024 | 1,010 | 1,017 | 96,200 |
| 2017/12/28 | 1,016 | 1,024 | 1,011 | 1,013 | 164,200 |
| 2017/12/27 | 975 | 1,011 | 971 | 1,009 | 280,600 |
| 2017/12/26 | 971 | 975 | 960 | 962 | 256,200 |
| 2017/12/25 | 977 | 978 | 965 | 968 | 194,800 |
| 2017/12/22 | 983 | 986 | 970 | 972 | 190,500 |
| 2017/12/21 | 1,000 | 1,000 | 984 | 988 | 134,000 |
| 2017/12/20 | 1,001 | 1,004 | 989 | 996 | 146,700 |
| 2017/12/19 | 1,012 | 1,012 | 997 | 1,000 | 144,600 |
| 2017/12/18 | 1,032 | 1,038 | 994 | 997 | 308,600 |
| 2017/12/15 | 973 | 1,041 | 972 | 1,032 | 831,600 |
| 2017/12/14 | 978 | 985 | 974 | 981 | 206,800 |
| 2017/12/13 | 994 | 996 | 974 | 981 | 221,900 |
| 2017/12/12 | 967 | 999 | 964 | 983 | 328,000 |
| 2017/12/11 | 954 | 967 | 954 | 964 | 150,900 |
| 2017/12/08 | 947 | 962 | 947 | 952 | 109,500 |
| 2017/12/07 | 945 | 950 | 943 | 946 | 101,500 |
| 2017/12/06 | 952 | 961 | 938 | 943 | 152,200 |
| 2017/12/05 | 960 | 964 | 946 | 949 | 157,800 |
| 2017/12/04 | 961 | 972 | 961 | 961 | 145,100 |
| 2017/12/01 | 955 | 960 | 954 | 955 | 114,700 |
| 2017/11/30 | 952 | 958 | 951 | 954 | 104,100 |
| 2017/11/29 | 958 | 958 | 949 | 949 | 191,400 |
| 2017/11/28 | 958 | 960 | 948 | 952 | 105,100 |
| 2017/11/27 | 948 | 959 | 948 | 955 | 123,600 |
| 2017/11/24 | 942 | 950 | 940 | 946 | 115,700 |
| 2017/11/22 | 944 | 945 | 935 | 939 | 102,700 |
| 2017/11/21 | 943 | 943 | 930 | 938 | 86,100 |
| 2017/11/20 | 927 | 938 | 926 | 937 | 72,200 |
| 2017/11/17 | 936 | 942 | 922 | 923 | 99,000 |
| 2017/11/16 | 921 | 935 | 919 | 931 | 135,100 |
| 2017/11/15 | 937 | 938 | 911 | 921 | 177,000 |
| 2017/11/14 | 951 | 954 | 934 | 938 | 232,300 |
| 2017/11/13 | 960 | 965 | 948 | 953 | 152,800 |
| 2017/11/10 | 955 | 968 | 954 | 965 | 104,900 |
| 2017/11/09 | 964 | 968 | 951 | 960 | 209,200 |
| 2017/11/08 | 961 | 964 | 952 | 963 | 101,600 |
| 2017/11/07 | 965 | 968 | 957 | 962 | 169,100 |
| 2017/11/06 | 970 | 972 | 965 | 965 | 102,600 |
| 2017/11/02 | 972 | 972 | 965 | 970 | 93,200 |
| 2017/11/01 | 980 | 980 | 972 | 974 | 93,400 |
| 2017/10/31 | 976 | 980 | 970 | 976 | 97,200 |
| 2017/10/30 | 970 | 975 | 965 | 974 | 130,500 |
| 2017/10/27 | 969 | 976 | 965 | 968 | 86,000 |
| 2017/10/26 | 965 | 975 | 963 | 969 | 48,400 |
| 2017/10/25 | 976 | 978 | 966 | 969 | 77,300 |
| 2017/10/24 | 960 | 974 | 960 | 973 | 88,800 |
| 2017/10/23 | 958 | 962 | 957 | 961 | 83,600 |
| 2017/10/20 | 954 | 960 | 954 | 959 | 70,200 |
| 2017/10/19 | 959 | 963 | 952 | 954 | 149,800 |
| 2017/10/18 | 964 | 970 | 957 | 959 | 123,200 |
| 2017/10/17 | 968 | 972 | 958 | 961 | 147,000 |
| 2017/10/16 | 978 | 984 | 972 | 972 | 120,600 |
| 2017/10/13 | 990 | 993 | 973 | 981 | 124,500 |
| 2017/10/12 | 972 | 989 | 972 | 983 | 189,800 |
| 2017/10/11 | 956 | 969 | 953 | 967 | 150,400 |
| 2017/10/10 | 952 | 959 | 948 | 955 | 200,900 |
| 2017/10/06 | 955 | 956 | 952 | 953 | 123,000 |
| 2017/10/05 | 958 | 967 | 955 | 955 | 132,600 |
| 2017/10/04 | 962 | 968 | 956 | 958 | 187,600 |
| 2017/10/03 | 975 | 975 | 958 | 962 | 258,600 |
| 2017/10/02 | 992 | 995 | 975 | 975 | 173,800 |
| 2017/09/29 | 995 | 996 | 988 | 991 | 110,900 |
| 2017/09/28 | 995 | 1,004 | 989 | 1,000 | 146,200 |
| 2017/09/27 | 1,000 | 1,005 | 984 | 989 | 139,100 |
| 2017/09/26 | 981 | 1,002 | 979 | 994 | 158,600 |
| 2017/09/25 | 980 | 988 | 979 | 979 | 155,200 |
| 2017/09/22 | 993 | 1,000 | 975 | 980 | 222,900 |
| 2017/09/21 | 1,000 | 1,007 | 995 | 998 | 204,600 |
| 2017/09/20 | 1,010 | 1,016 | 992 | 1,002 | 351,100 |
| 2017/09/19 | 1,006 | 1,028 | 1,001 | 1,008 | 246,700 |
| 2017/09/15 | 957 | 1,028 | 952 | 1,012 | 580,400 |
| 2017/09/14 | 1,061 | 1,061 | 1,044 | 1,047 | 178,200 |
| 2017/09/13 | 1,065 | 1,069 | 1,055 | 1,064 | 74,400 |
| 2017/09/12 | 1,056 | 1,072 | 1,055 | 1,064 | 62,000 |
| 2017/09/11 | 1,050 | 1,069 | 1,050 | 1,054 | 65,900 |
| 2017/09/08 | 1,055 | 1,057 | 1,041 | 1,043 | 78,700 |
| 2017/09/07 | 1,052 | 1,067 | 1,051 | 1,058 | 64,600 |
| 2017/09/06 | 1,034 | 1,063 | 1,031 | 1,052 | 94,000 |
| 2017/09/05 | 1,069 | 1,069 | 1,040 | 1,047 | 147,000 |
| 2017/09/04 | 1,092 | 1,092 | 1,065 | 1,066 | 114,400 |
| 2017/09/01 | 1,100 | 1,101 | 1,087 | 1,092 | 79,400 |
| 2017/08/31 | 1,100 | 1,107 | 1,092 | 1,094 | 45,300 |
| 2017/08/30 | 1,088 | 1,100 | 1,082 | 1,100 | 78,500 |
| 2017/08/29 | 1,085 | 1,092 | 1,083 | 1,090 | 58,900 |
| 2017/08/28 | 1,099 | 1,111 | 1,091 | 1,092 | 77,700 |
| 2017/08/25 | 1,090 | 1,092 | 1,084 | 1,090 | 54,600 |
| 2017/08/24 | 1,083 | 1,091 | 1,069 | 1,083 | 213,000 |
| 2017/08/23 | 1,115 | 1,117 | 1,078 | 1,081 | 209,800 |
| 2017/08/22 | 1,116 | 1,122 | 1,107 | 1,113 | 69,000 |
| 2017/08/21 | 1,117 | 1,127 | 1,116 | 1,119 | 33,000 |
| 2017/08/18 | 1,129 | 1,137 | 1,116 | 1,126 | 57,100 |
| 2017/08/17 | 1,124 | 1,145 | 1,123 | 1,144 | 116,300 |
| 2017/08/16 | 1,116 | 1,130 | 1,114 | 1,126 | 79,900 |
| 2017/08/15 | 1,130 | 1,131 | 1,115 | 1,116 | 76,300 |
| 2017/08/14 | 1,100 | 1,120 | 1,093 | 1,117 | 137,000 |
| 2017/08/10 | 1,125 | 1,129 | 1,107 | 1,116 | 116,900 |
| 2017/08/09 | 1,128 | 1,129 | 1,112 | 1,118 | 87,400 |
| 2017/08/08 | 1,132 | 1,134 | 1,127 | 1,132 | 48,300 |
| 2017/08/07 | 1,138 | 1,138 | 1,127 | 1,136 | 68,200 |
| 2017/08/04 | 1,130 | 1,133 | 1,121 | 1,128 | 60,000 |
| 2017/08/03 | 1,147 | 1,147 | 1,124 | 1,128 | 94,300 |
| 2017/08/02 | 1,119 | 1,141 | 1,113 | 1,139 | 160,100 |
| 2017/08/01 | 1,110 | 1,125 | 1,103 | 1,108 | 211,400 |
| 2017/07/31 | 1,140 | 1,147 | 1,106 | 1,112 | 288,200 |
| 2017/07/28 | 1,168 | 1,168 | 1,137 | 1,143 | 229,800 |
| 2017/07/27 | 1,190 | 1,194 | 1,160 | 1,168 | 291,200 |
| 2017/07/26 | 1,206 | 1,207 | 1,192 | 1,197 | 265,000 |
| 2017/07/25 | 1,210 | 1,216 | 1,201 | 1,206 | 128,600 |
| 2017/07/24 | 1,195 | 1,211 | 1,192 | 1,211 | 146,100 |
| 2017/07/21 | 1,189 | 1,204 | 1,187 | 1,199 | 143,200 |
| 2017/07/20 | 1,193 | 1,196 | 1,186 | 1,189 | 89,800 |
| 2017/07/19 | 1,192 | 1,200 | 1,181 | 1,186 | 134,200 |
| 2017/07/18 | 1,190 | 1,215 | 1,182 | 1,192 | 160,200 |
| 2017/07/14 | 1,180 | 1,203 | 1,176 | 1,180 | 208,700 |
| 2017/07/13 | 1,202 | 1,205 | 1,171 | 1,177 | 195,100 |
| 2017/07/12 | 1,210 | 1,211 | 1,201 | 1,202 | 79,900 |
| 2017/07/11 | 1,202 | 1,212 | 1,198 | 1,207 | 98,800 |
| 2017/07/10 | 1,225 | 1,226 | 1,201 | 1,201 | 145,900 |
| 2017/07/07 | 1,230 | 1,245 | 1,220 | 1,225 | 158,400 |
| 2017/07/06 | 1,220 | 1,246 | 1,214 | 1,242 | 235,500 |
| 2017/07/05 | 1,200 | 1,220 | 1,195 | 1,220 | 259,500 |
| 2017/07/04 | 1,230 | 1,232 | 1,191 | 1,203 | 236,600 |
| 2017/07/03 | 1,220 | 1,232 | 1,214 | 1,225 | 270,900 |
| 2017/06/30 | 1,195 | 1,217 | 1,182 | 1,208 | 242,400 |
| 2017/06/29 | 1,195 | 1,215 | 1,182 | 1,196 | 393,900 |
| 2017/06/28 | 1,148 | 1,180 | 1,148 | 1,173 | 397,800 |
| 2017/06/27 | 1,110 | 1,147 | 1,110 | 1,144 | 198,900 |
| 2017/06/26 | 1,108 | 1,118 | 1,103 | 1,107 | 111,100 |
| 2017/06/23 | 1,094 | 1,104 | 1,094 | 1,104 | 131,900 |
| 2017/06/22 | 1,106 | 1,108 | 1,090 | 1,094 | 217,500 |
| 2017/06/21 | 1,108 | 1,113 | 1,104 | 1,106 | 156,400 |
| 2017/06/20 | 1,110 | 1,119 | 1,105 | 1,107 | 196,400 |
| 2017/06/19 | 1,102 | 1,117 | 1,102 | 1,107 | 196,100 |
| 2017/06/16 | 1,100 | 1,124 | 1,100 | 1,102 | 200,400 |
| 2017/06/15 | 1,070 | 1,109 | 1,070 | 1,096 | 592,700 |
| 2017/06/14 | 1,185 | 1,187 | 1,151 | 1,152 | 238,900 |
| 2017/06/13 | 1,195 | 1,204 | 1,184 | 1,187 | 147,600 |
| 2017/06/12 | 1,217 | 1,218 | 1,191 | 1,192 | 180,900 |
| 2017/06/09 | 1,229 | 1,231 | 1,211 | 1,217 | 99,200 |
| 2017/06/08 | 1,216 | 1,229 | 1,201 | 1,225 | 135,400 |
| 2017/06/07 | 1,201 | 1,220 | 1,196 | 1,213 | 133,300 |
| 2017/06/06 | 1,229 | 1,229 | 1,200 | 1,200 | 122,600 |
| 2017/06/05 | 1,240 | 1,240 | 1,224 | 1,229 | 102,200 |
| 2017/06/02 | 1,241 | 1,241 | 1,232 | 1,234 | 99,100 |
| 2017/06/01 | 1,234 | 1,240 | 1,229 | 1,234 | 98,200 |
| 2017/05/31 | 1,251 | 1,252 | 1,234 | 1,234 | 109,700 |
| 2017/05/30 | 1,236 | 1,248 | 1,225 | 1,246 | 147,600 |
| 2017/05/29 | 1,236 | 1,241 | 1,231 | 1,236 | 106,400 |
| 2017/05/26 | 1,245 | 1,247 | 1,227 | 1,236 | 133,800 |
| 2017/05/25 | 1,234 | 1,267 | 1,229 | 1,241 | 232,900 |
| 2017/05/24 | 1,225 | 1,242 | 1,225 | 1,232 | 119,500 |
| 2017/05/23 | 1,224 | 1,226 | 1,217 | 1,220 | 111,100 |
| 2017/05/22 | 1,225 | 1,228 | 1,215 | 1,227 | 144,900 |
| 2017/05/19 | 1,232 | 1,233 | 1,197 | 1,214 | 215,200 |
| 2017/05/18 | 1,225 | 1,230 | 1,195 | 1,219 | 489,800 |
| 2017/05/17 | 1,272 | 1,286 | 1,257 | 1,262 | 342,900 |
| 2017/05/16 | 1,243 | 1,280 | 1,231 | 1,267 | 483,400 |
| 2017/05/15 | 1,217 | 1,249 | 1,210 | 1,230 | 345,300 |
| 2017/05/12 | 1,215 | 1,229 | 1,208 | 1,215 | 148,400 |
| 2017/05/11 | 1,230 | 1,233 | 1,209 | 1,216 | 138,600 |
| 2017/05/10 | 1,201 | 1,225 | 1,200 | 1,223 | 157,300 |
| 2017/05/09 | 1,224 | 1,224 | 1,195 | 1,198 | 327,400 |
| 2017/05/08 | 1,159 | 1,237 | 1,158 | 1,211 | 541,700 |
| 2017/05/02 | 1,128 | 1,143 | 1,125 | 1,137 | 132,300 |
| 2017/05/01 | 1,150 | 1,161 | 1,123 | 1,137 | 160,100 |
| 2017/04/28 | 1,120 | 1,151 | 1,115 | 1,151 | 256,600 |
| 2017/04/27 | 1,115 | 1,142 | 1,115 | 1,115 | 391,000 |
| 2017/04/26 | 1,119 | 1,131 | 1,108 | 1,111 | 231,700 |
| 2017/04/25 | 1,112 | 1,120 | 1,105 | 1,107 | 159,000 |
| 2017/04/24 | 1,178 | 1,178 | 1,107 | 1,110 | 245,600 |
| 2017/04/21 | 1,103 | 1,155 | 1,103 | 1,149 | 224,900 |
| 2017/04/20 | 1,107 | 1,120 | 1,102 | 1,105 | 137,800 |
| 2017/04/19 | 1,100 | 1,117 | 1,089 | 1,104 | 175,600 |
| 2017/04/18 | 1,091 | 1,106 | 1,077 | 1,103 | 216,200 |
| 2017/04/17 | 1,055 | 1,073 | 1,046 | 1,067 | 231,300 |
| 2017/04/14 | 1,101 | 1,112 | 1,053 | 1,067 | 280,000 |
| 2017/04/13 | 1,123 | 1,127 | 1,089 | 1,112 | 303,900 |
| 2017/04/12 | 1,153 | 1,153 | 1,094 | 1,101 | 384,600 |
| 2017/04/11 | 1,182 | 1,185 | 1,153 | 1,169 | 122,600 |
| 2017/04/10 | 1,200 | 1,207 | 1,181 | 1,184 | 108,300 |
| 2017/04/07 | 1,191 | 1,211 | 1,180 | 1,193 | 213,200 |
| 2017/04/06 | 1,204 | 1,211 | 1,191 | 1,200 | 156,400 |
| 2017/04/05 | 1,203 | 1,230 | 1,201 | 1,222 | 161,900 |
| 2017/04/04 | 1,239 | 1,240 | 1,198 | 1,203 | 186,200 |
| 2017/04/03 | 1,242 | 1,252 | 1,225 | 1,230 | 152,200 |
| 2017/03/31 | 1,250 | 1,268 | 1,240 | 1,240 | 159,200 |
| 2017/03/30 | 1,285 | 1,286 | 1,249 | 1,252 | 277,100 |
| 2017/03/29 | 1,312 | 1,316 | 1,288 | 1,290 | 195,500 |
| 2017/03/28 | 1,339 | 1,345 | 1,305 | 1,320 | 103,600 |
| 2017/03/27 | 1,301 | 1,326 | 1,301 | 1,322 | 113,400 |
| 2017/03/24 | 1,318 | 1,338 | 1,309 | 1,315 | 120,800 |
| 2017/03/23 | 1,310 | 1,320 | 1,301 | 1,310 | 119,800 |
| 2017/03/22 | 1,326 | 1,332 | 1,305 | 1,312 | 269,100 |
| 2017/03/21 | 1,374 | 1,380 | 1,346 | 1,354 | 192,400 |
| 2017/03/17 | 1,413 | 1,421 | 1,382 | 1,386 | 166,200 |
| 2017/03/16 | 1,402 | 1,475 | 1,390 | 1,412 | 439,100 |
| 2017/03/15 | 1,350 | 1,379 | 1,335 | 1,351 | 144,700 |
| 2017/03/14 | 1,335 | 1,344 | 1,325 | 1,331 | 133,000 |
| 2017/03/13 | 1,337 | 1,368 | 1,325 | 1,344 | 194,800 |
| 2017/03/10 | 1,378 | 1,411 | 1,347 | 1,349 | 327,200 |
| 2017/03/09 | 1,325 | 1,378 | 1,312 | 1,378 | 810,900 |
| 2017/03/08 | 1,476 | 1,490 | 1,461 | 1,472 | 53,400 |
| 2017/03/07 | 1,492 | 1,516 | 1,485 | 1,486 | 75,400 |
| 2017/03/06 | 1,481 | 1,512 | 1,481 | 1,499 | 101,700 |
| 2017/03/03 | 1,476 | 1,487 | 1,471 | 1,486 | 65,200 |
| 2017/03/02 | 1,471 | 1,481 | 1,460 | 1,476 | 105,600 |
| 2017/03/01 | 1,493 | 1,500 | 1,448 | 1,476 | 132,100 |
| 2017/02/28 | 1,460 | 1,507 | 1,455 | 1,483 | 169,400 |
| 2017/02/27 | 1,458 | 1,481 | 1,436 | 1,453 | 118,700 |
| 2017/02/24 | 1,422 | 1,472 | 1,422 | 1,440 | 92,500 |
| 2017/02/23 | 1,419 | 1,455 | 1,402 | 1,452 | 142,500 |
| 2017/02/22 | 1,448 | 1,478 | 1,425 | 1,434 | 183,100 |
| 2017/02/21 | 1,396 | 1,462 | 1,396 | 1,461 | 151,200 |
| 2017/02/20 | 1,410 | 1,414 | 1,394 | 1,405 | 87,500 |
| 2017/02/17 | 1,400 | 1,414 | 1,398 | 1,414 | 63,300 |
| 2017/02/16 | 1,409 | 1,421 | 1,397 | 1,403 | 72,700 |
| 2017/02/15 | 1,404 | 1,430 | 1,400 | 1,409 | 73,600 |
| 2017/02/14 | 1,430 | 1,430 | 1,389 | 1,415 | 183,700 |
| 2017/02/13 | 1,480 | 1,486 | 1,400 | 1,430 | 213,600 |
| 2017/02/10 | 1,500 | 1,506 | 1,436 | 1,470 | 311,400 |
| 2017/02/09 | 1,515 | 1,527 | 1,500 | 1,507 | 110,100 |
| 2017/02/08 | 1,543 | 1,551 | 1,522 | 1,528 | 126,500 |
| 2017/02/07 | 1,523 | 1,557 | 1,512 | 1,541 | 116,900 |
| 2017/02/06 | 1,518 | 1,552 | 1,517 | 1,524 | 80,900 |
| 2017/02/03 | 1,543 | 1,563 | 1,519 | 1,529 | 115,100 |
| 2017/02/02 | 1,601 | 1,606 | 1,533 | 1,553 | 163,300 |
| 2017/02/01 | 1,600 | 1,650 | 1,583 | 1,627 | 272,000 |
| 2017/01/31 | 1,612 | 1,650 | 1,565 | 1,580 | 259,500 |
| 2017/01/30 | 1,630 | 1,675 | 1,604 | 1,654 | 495,800 |
| 2017/01/27 | 1,550 | 1,660 | 1,535 | 1,558 | 1,180,600 |
| 2017/01/26 | 1,358 | 1,490 | 1,355 | 1,479 | 875,300 |
| 2017/01/25 | 1,309 | 1,352 | 1,306 | 1,344 | 243,100 |
| 2017/01/24 | 1,357 | 1,357 | 1,306 | 1,311 | 209,700 |
| 2017/01/23 | 1,340 | 1,368 | 1,321 | 1,327 | 427,200 |
| 2017/01/20 | 1,270 | 1,279 | 1,262 | 1,271 | 97,200 |
| 2017/01/19 | 1,284 | 1,290 | 1,265 | 1,271 | 92,300 |
| 2017/01/18 | 1,251 | 1,276 | 1,250 | 1,276 | 118,900 |
| 2017/01/17 | 1,266 | 1,269 | 1,253 | 1,260 | 122,900 |
| 2017/01/16 | 1,296 | 1,301 | 1,273 | 1,279 | 119,300 |
| 2017/01/13 | 1,300 | 1,316 | 1,297 | 1,300 | 110,500 |
| 2017/01/12 | 1,323 | 1,326 | 1,295 | 1,304 | 167,700 |
| 2017/01/11 | 1,382 | 1,385 | 1,343 | 1,350 | 187,800 |
| 2017/01/10 | 1,374 | 1,397 | 1,336 | 1,394 | 311,200 |
| 2017/01/06 | 1,313 | 1,354 | 1,307 | 1,354 | 339,800 |
| 2017/01/05 | 1,300 | 1,324 | 1,300 | 1,315 | 169,200 |
| 2017/01/04 | 1,280 | 1,308 | 1,280 | 1,303 | 214,800 |