ボードルア(4413)の株価時系列情報
ボードルア(4413)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,470 | 3,535 | 3,395 | 3,400 | 27,800 |
| 2022/12/29 | 3,315 | 3,465 | 3,300 | 3,400 | 22,900 |
| 2022/12/28 | 3,570 | 3,570 | 3,385 | 3,395 | 14,900 |
| 2022/12/27 | 3,515 | 3,600 | 3,465 | 3,555 | 16,100 |
| 2022/12/26 | 3,420 | 3,500 | 3,360 | 3,480 | 7,900 |
| 2022/12/23 | 3,415 | 3,525 | 3,340 | 3,420 | 19,700 |
| 2022/12/22 | 3,385 | 3,455 | 3,280 | 3,415 | 22,700 |
| 2022/12/21 | 3,475 | 3,475 | 3,230 | 3,385 | 27,700 |
| 2022/12/20 | 3,780 | 3,875 | 3,480 | 3,580 | 25,000 |
| 2022/12/19 | 3,755 | 3,930 | 3,585 | 3,850 | 15,200 |
| 2022/12/16 | 3,790 | 3,985 | 3,755 | 3,755 | 26,300 |
| 2022/12/15 | 3,760 | 3,805 | 3,680 | 3,805 | 3,900 |
| 2022/12/14 | 3,745 | 3,815 | 3,665 | 3,690 | 4,900 |
| 2022/12/13 | 3,795 | 3,900 | 3,745 | 3,745 | 17,100 |
| 2022/12/12 | 3,680 | 3,780 | 3,620 | 3,780 | 10,500 |
| 2022/12/09 | 3,565 | 3,650 | 3,455 | 3,650 | 15,100 |
| 2022/12/08 | 3,615 | 3,650 | 3,455 | 3,550 | 6,200 |
| 2022/12/07 | 3,560 | 3,560 | 3,435 | 3,545 | 36,200 |
| 2022/12/06 | 3,745 | 3,760 | 3,610 | 3,630 | 27,500 |
| 2022/12/05 | 3,720 | 3,750 | 3,635 | 3,735 | 15,700 |
| 2022/12/02 | 3,705 | 3,795 | 3,700 | 3,765 | 11,100 |
| 2022/12/01 | 3,765 | 3,855 | 3,685 | 3,710 | 19,200 |
| 2022/11/30 | 3,625 | 3,860 | 3,625 | 3,835 | 37,800 |
| 2022/11/29 | 3,705 | 3,765 | 3,630 | 3,685 | 29,700 |
| 2022/11/28 | 3,670 | 3,830 | 3,670 | 3,760 | 31,400 |
| 2022/11/25 | 3,705 | 3,740 | 3,665 | 3,665 | 11,600 |
| 2022/11/24 | 3,650 | 3,745 | 3,645 | 3,745 | 32,900 |
| 2022/11/22 | 3,600 | 3,695 | 3,520 | 3,580 | 17,600 |
| 2022/11/21 | 3,520 | 3,670 | 3,480 | 3,605 | 32,000 |
| 2022/11/18 | 3,370 | 3,555 | 3,370 | 3,555 | 22,600 |
| 2022/11/17 | 3,500 | 3,505 | 3,395 | 3,440 | 28,100 |
| 2022/11/16 | 3,490 | 3,625 | 3,410 | 3,620 | 46,400 |
| 2022/11/15 | 3,265 | 3,400 | 3,185 | 3,400 | 20,200 |
| 2022/11/14 | 3,280 | 3,375 | 3,275 | 3,335 | 9,800 |
| 2022/11/11 | 3,195 | 3,280 | 3,135 | 3,270 | 20,400 |
| 2022/11/10 | 3,010 | 3,105 | 2,976 | 3,075 | 21,200 |
| 2022/11/09 | 3,290 | 3,290 | 3,045 | 3,045 | 20,300 |
| 2022/11/08 | 3,300 | 3,300 | 3,235 | 3,275 | 10,100 |
| 2022/11/07 | 3,290 | 3,335 | 3,235 | 3,245 | 15,700 |
| 2022/11/04 | 3,260 | 3,355 | 3,170 | 3,325 | 17,900 |
| 2022/11/02 | 3,290 | 3,290 | 3,190 | 3,225 | 9,300 |
| 2022/11/01 | 3,235 | 3,300 | 3,175 | 3,280 | 6,900 |
| 2022/10/31 | 3,355 | 3,355 | 3,180 | 3,250 | 33,400 |
| 2022/10/28 | 3,240 | 3,435 | 3,155 | 3,375 | 43,900 |
| 2022/10/27 | 3,350 | 3,400 | 3,260 | 3,310 | 38,800 |
| 2022/10/26 | 3,245 | 3,415 | 3,240 | 3,350 | 58,900 |
| 2022/10/25 | 3,295 | 3,360 | 3,155 | 3,245 | 41,000 |
| 2022/10/24 | 3,120 | 3,215 | 3,080 | 3,200 | 64,600 |
| 2022/10/21 | 2,977 | 3,100 | 2,959 | 3,085 | 41,500 |
| 2022/10/20 | 2,970 | 3,000 | 2,925 | 2,927 | 42,300 |
| 2022/10/19 | 2,985 | 3,035 | 2,944 | 2,978 | 37,700 |
| 2022/10/18 | 2,928 | 3,040 | 2,928 | 2,983 | 36,000 |
| 2022/10/17 | 2,650 | 2,943 | 2,649 | 2,928 | 82,900 |
| 2022/10/14 | 2,567 | 2,720 | 2,551 | 2,720 | 37,700 |
| 2022/10/13 | 2,477 | 2,574 | 2,450 | 2,567 | 38,100 |
| 2022/10/12 | 2,501 | 2,517 | 2,350 | 2,502 | 89,300 |
| 2022/10/11 | 2,590 | 2,644 | 2,548 | 2,631 | 46,400 |
| 2022/10/07 | 2,600 | 2,624 | 2,553 | 2,607 | 36,200 |
| 2022/10/06 | 2,716 | 2,716 | 2,612 | 2,612 | 26,100 |
| 2022/10/05 | 2,670 | 2,725 | 2,626 | 2,716 | 25,500 |
| 2022/10/04 | 2,658 | 2,685 | 2,644 | 2,670 | 23,400 |
| 2022/10/03 | 2,576 | 2,640 | 2,500 | 2,608 | 38,000 |
| 2022/09/30 | 2,500 | 2,624 | 2,457 | 2,576 | 23,500 |
| 2022/09/29 | 2,450 | 2,524 | 2,410 | 2,524 | 6,600 |
| 2022/09/28 | 2,431 | 2,461 | 2,353 | 2,413 | 14,200 |
| 2022/09/27 | 2,474 | 2,477 | 2,422 | 2,459 | 5,000 |
| 2022/09/26 | 2,440 | 2,514 | 2,386 | 2,424 | 24,700 |
| 2022/09/22 | 2,291 | 2,578 | 2,282 | 2,540 | 57,200 |
| 2022/09/21 | 2,391 | 2,457 | 2,310 | 2,310 | 10,300 |
| 2022/09/20 | 2,407 | 2,508 | 2,379 | 2,416 | 6,900 |
| 2022/09/16 | 2,550 | 2,550 | 2,389 | 2,415 | 23,600 |
| 2022/09/15 | 2,602 | 2,606 | 2,550 | 2,550 | 8,900 |
| 2022/09/14 | 2,551 | 2,617 | 2,500 | 2,610 | 10,400 |
| 2022/09/13 | 2,632 | 2,665 | 2,619 | 2,651 | 10,800 |
| 2022/09/12 | 2,545 | 2,637 | 2,545 | 2,632 | 15,900 |
| 2022/09/09 | 2,546 | 2,594 | 2,534 | 2,545 | 15,400 |
| 2022/09/08 | 2,547 | 2,547 | 2,481 | 2,517 | 6,300 |
| 2022/09/07 | 2,511 | 2,560 | 2,498 | 2,514 | 16,800 |
| 2022/09/06 | 2,545 | 2,648 | 2,500 | 2,533 | 41,700 |
| 2022/09/05 | 2,462 | 2,588 | 2,450 | 2,545 | 22,000 |
| 2022/09/02 | 2,479 | 2,517 | 2,422 | 2,479 | 21,600 |
| 2022/09/01 | 2,349 | 2,479 | 2,345 | 2,479 | 24,400 |
| 2022/08/31 | 2,369 | 2,380 | 2,311 | 2,380 | 9,900 |
| 2022/08/30 | 2,407 | 2,407 | 2,345 | 2,347 | 8,700 |
| 2022/08/29 | 2,350 | 2,385 | 2,333 | 2,372 | 22,200 |
| 2022/08/26 | 2,381 | 2,473 | 2,381 | 2,445 | 17,200 |
| 2022/08/25 | 2,425 | 2,425 | 2,370 | 2,381 | 13,200 |
| 2022/08/24 | 2,397 | 2,456 | 2,350 | 2,430 | 31,600 |
| 2022/08/23 | 2,320 | 2,389 | 2,280 | 2,378 | 19,600 |
| 2022/08/22 | 2,388 | 2,439 | 2,342 | 2,342 | 23,400 |
| 2022/08/19 | 2,466 | 2,498 | 2,421 | 2,438 | 16,600 |
| 2022/08/18 | 2,456 | 2,498 | 2,406 | 2,479 | 19,800 |
| 2022/08/17 | 2,380 | 2,459 | 2,333 | 2,441 | 30,000 |
| 2022/08/16 | 2,345 | 2,397 | 2,345 | 2,390 | 15,500 |
| 2022/08/15 | 2,358 | 2,396 | 2,330 | 2,345 | 13,800 |
| 2022/08/12 | 2,370 | 2,400 | 2,312 | 2,357 | 52,700 |
| 2022/08/10 | 2,425 | 2,425 | 2,290 | 2,290 | 47,400 |
| 2022/08/09 | 2,430 | 2,442 | 2,399 | 2,400 | 19,700 |
| 2022/08/08 | 2,424 | 2,454 | 2,400 | 2,430 | 30,700 |
| 2022/08/05 | 2,430 | 2,457 | 2,405 | 2,429 | 25,500 |
| 2022/08/04 | 2,496 | 2,499 | 2,423 | 2,430 | 32,400 |
| 2022/08/03 | 2,454 | 2,521 | 2,446 | 2,490 | 35,100 |
| 2022/08/02 | 2,521 | 2,587 | 2,443 | 2,453 | 67,100 |
| 2022/08/01 | 2,505 | 2,555 | 2,418 | 2,471 | 47,700 |
| 2022/07/29 | 2,510 | 2,599 | 2,482 | 2,496 | 59,700 |
| 2022/07/28 | 2,558 | 2,606 | 2,470 | 2,485 | 84,300 |
| 2022/07/27 | 2,480 | 2,548 | 2,435 | 2,522 | 74,600 |
| 2022/07/26 | 2,328 | 2,478 | 2,315 | 2,461 | 132,600 |
| 2022/07/25 | 2,360 | 2,379 | 2,269 | 2,278 | 86,000 |
| 2022/07/22 | 2,286 | 2,382 | 2,218 | 2,321 | 223,900 |
| 2022/07/21 | 2,123 | 2,179 | 2,118 | 2,149 | 25,000 |
| 2022/07/20 | 2,152 | 2,174 | 2,094 | 2,173 | 45,500 |
| 2022/07/19 | 2,039 | 2,172 | 2,028 | 2,153 | 78,000 |
| 2022/07/15 | 2,042 | 2,075 | 1,954 | 2,006 | 53,800 |
| 2022/07/14 | 2,159 | 2,180 | 2,015 | 2,026 | 101,200 |
| 2022/07/13 | 2,053 | 2,146 | 1,986 | 2,099 | 243,500 |
| 2022/07/12 | 1,973 | 2,021 | 1,935 | 1,953 | 111,600 |
| 2022/07/11 | 1,995 | 1,995 | 1,929 | 1,956 | 35,900 |
| 2022/07/08 | 1,925 | 1,985 | 1,905 | 1,938 | 26,600 |
| 2022/07/07 | 1,937 | 1,937 | 1,865 | 1,913 | 29,600 |
| 2022/07/06 | 1,951 | 1,975 | 1,910 | 1,910 | 27,100 |
| 2022/07/05 | 1,931 | 1,974 | 1,915 | 1,945 | 19,600 |
| 2022/07/04 | 1,970 | 1,975 | 1,900 | 1,931 | 26,100 |
| 2022/07/01 | 2,000 | 2,011 | 1,903 | 1,952 | 41,400 |
| 2022/06/30 | 2,065 | 2,069 | 1,992 | 2,001 | 27,400 |
| 2022/06/29 | 2,061 | 2,082 | 2,009 | 2,082 | 42,000 |
| 2022/06/28 | 2,106 | 2,130 | 2,061 | 2,081 | 24,700 |
| 2022/06/27 | 2,100 | 2,145 | 2,044 | 2,130 | 45,000 |
| 2022/06/24 | 2,043 | 2,120 | 2,040 | 2,092 | 37,700 |
| 2022/06/23 | 2,020 | 2,074 | 1,999 | 2,028 | 30,500 |
| 2022/06/22 | 2,090 | 2,090 | 1,981 | 2,020 | 49,100 |
| 2022/06/21 | 1,893 | 2,070 | 1,893 | 2,043 | 68,900 |
| 2022/06/20 | 1,978 | 1,978 | 1,867 | 1,909 | 57,800 |
| 2022/06/17 | 1,883 | 2,011 | 1,882 | 1,955 | 79,800 |
| 2022/06/16 | 2,093 | 2,094 | 1,973 | 1,973 | 38,800 |
| 2022/06/15 | 2,120 | 2,121 | 2,030 | 2,036 | 34,900 |
| 2022/06/14 | 2,063 | 2,155 | 2,040 | 2,129 | 57,100 |
| 2022/06/13 | 2,180 | 2,197 | 2,081 | 2,113 | 77,600 |
| 2022/06/10 | 2,280 | 2,280 | 2,226 | 2,230 | 42,100 |
| 2022/06/09 | 2,301 | 2,316 | 2,252 | 2,301 | 42,200 |
| 2022/06/08 | 2,370 | 2,401 | 2,290 | 2,313 | 55,400 |
| 2022/06/07 | 2,514 | 2,514 | 2,329 | 2,331 | 94,000 |
| 2022/06/06 | 2,406 | 2,569 | 2,406 | 2,514 | 92,200 |
| 2022/06/03 | 2,435 | 2,450 | 2,377 | 2,389 | 35,900 |
| 2022/06/02 | 2,405 | 2,459 | 2,377 | 2,428 | 24,500 |
| 2022/06/01 | 2,485 | 2,485 | 2,397 | 2,405 | 29,000 |
| 2022/05/31 | 2,444 | 2,495 | 2,398 | 2,435 | 35,100 |
| 2022/05/30 | 2,400 | 2,444 | 2,390 | 2,431 | 74,100 |
| 2022/05/27 | 2,316 | 2,377 | 2,309 | 2,354 | 63,700 |
| 2022/05/26 | 2,311 | 2,360 | 2,290 | 2,303 | 51,400 |
| 2022/05/25 | 2,350 | 2,352 | 2,275 | 2,324 | 40,600 |
| 2022/05/24 | 2,300 | 2,345 | 2,280 | 2,326 | 38,200 |
| 2022/05/23 | 2,257 | 2,365 | 2,208 | 2,329 | 62,100 |
| 2022/05/20 | 2,226 | 2,230 | 2,127 | 2,159 | 53,300 |
| 2022/05/19 | 2,210 | 2,252 | 2,150 | 2,176 | 95,700 |
| 2022/05/18 | 2,291 | 2,358 | 2,280 | 2,310 | 51,700 |
| 2022/05/17 | 2,383 | 2,427 | 2,316 | 2,326 | 39,600 |
| 2022/05/16 | 2,503 | 2,518 | 2,404 | 2,428 | 40,000 |
| 2022/05/13 | 2,364 | 2,480 | 2,356 | 2,453 | 58,900 |
| 2022/05/12 | 2,405 | 2,435 | 2,302 | 2,313 | 74,100 |
| 2022/05/11 | 2,488 | 2,535 | 2,400 | 2,505 | 45,700 |
| 2022/05/10 | 2,498 | 2,502 | 2,355 | 2,447 | 77,900 |
| 2022/05/09 | 2,643 | 2,663 | 2,511 | 2,511 | 66,400 |
| 2022/05/06 | 2,525 | 2,623 | 2,515 | 2,593 | 48,600 |
| 2022/05/02 | 2,586 | 2,612 | 2,481 | 2,500 | 80,200 |
| 2022/04/28 | 2,641 | 2,677 | 2,564 | 2,612 | 53,300 |
| 2022/04/27 | 2,564 | 2,629 | 2,530 | 2,604 | 50,500 |
| 2022/04/26 | 2,715 | 2,767 | 2,528 | 2,612 | 139,400 |
| 2022/04/25 | 2,670 | 2,814 | 2,619 | 2,695 | 120,400 |
| 2022/04/22 | 2,690 | 2,776 | 2,614 | 2,729 | 130,300 |
| 2022/04/21 | 2,661 | 2,815 | 2,568 | 2,750 | 200,100 |
| 2022/04/20 | 2,800 | 2,844 | 2,672 | 2,688 | 193,700 |
| 2022/04/19 | 3,100 | 3,130 | 2,750 | 2,755 | 491,600 |
| 2022/04/18 | 3,000 | 3,175 | 2,956 | 3,040 | 283,800 |
| 2022/04/15 | 2,954 | 3,150 | 2,880 | 3,070 | 347,300 |
| 2022/04/14 | 2,900 | 3,330 | 2,840 | 3,080 | 984,600 |
| 2022/04/13 | 2,940 | 3,250 | 2,815 | 2,873 | 1,880,900 |
| 2022/04/12 | 2,677 | 2,840 | 2,674 | 2,748 | 158,300 |
| 2022/04/11 | 2,750 | 2,750 | 2,540 | 2,674 | 159,400 |
| 2022/04/08 | 2,725 | 2,820 | 2,661 | 2,764 | 92,000 |
| 2022/04/07 | 2,915 | 2,918 | 2,628 | 2,660 | 124,000 |
| 2022/04/06 | 2,716 | 2,956 | 2,690 | 2,924 | 82,800 |
| 2022/04/05 | 2,798 | 2,817 | 2,703 | 2,766 | 48,700 |
| 2022/04/04 | 2,700 | 2,769 | 2,632 | 2,769 | 38,700 |
| 2022/04/01 | 2,607 | 2,732 | 2,570 | 2,674 | 56,500 |
| 2022/03/31 | 2,503 | 2,620 | 2,482 | 2,606 | 38,200 |
| 2022/03/30 | 2,500 | 2,550 | 2,475 | 2,538 | 35,600 |
| 2022/03/29 | 2,367 | 2,455 | 2,367 | 2,447 | 12,100 |
| 2022/03/28 | 2,480 | 2,480 | 2,301 | 2,340 | 25,000 |
| 2022/03/25 | 2,501 | 2,520 | 2,370 | 2,414 | 35,800 |
| 2022/03/24 | 2,419 | 2,533 | 2,390 | 2,510 | 53,900 |
| 2022/03/23 | 2,441 | 2,459 | 2,405 | 2,419 | 27,800 |
| 2022/03/22 | 2,439 | 2,481 | 2,398 | 2,441 | 39,200 |
| 2022/03/18 | 2,379 | 2,447 | 2,357 | 2,376 | 31,700 |
| 2022/03/17 | 2,356 | 2,398 | 2,303 | 2,377 | 23,400 |
| 2022/03/16 | 2,291 | 2,319 | 2,234 | 2,319 | 14,100 |
| 2022/03/15 | 2,230 | 2,286 | 2,202 | 2,241 | 11,500 |
| 2022/03/14 | 2,327 | 2,327 | 2,233 | 2,249 | 7,900 |
| 2022/03/11 | 2,251 | 2,252 | 2,138 | 2,241 | 14,600 |
| 2022/03/10 | 2,280 | 2,340 | 2,246 | 2,251 | 12,800 |
| 2022/03/09 | 2,223 | 2,239 | 2,171 | 2,202 | 19,000 |
| 2022/03/08 | 2,173 | 2,304 | 2,133 | 2,133 | 39,000 |
| 2022/03/07 | 2,159 | 2,241 | 2,120 | 2,223 | 29,800 |
| 2022/03/04 | 2,339 | 2,339 | 2,080 | 2,161 | 41,800 |
| 2022/03/03 | 2,355 | 2,400 | 2,261 | 2,308 | 57,900 |
| 2022/03/02 | 2,151 | 2,330 | 2,122 | 2,307 | 117,700 |
| 2022/03/01 | 2,145 | 2,200 | 2,145 | 2,180 | 62,300 |
| 2022/02/28 | 2,091 | 2,165 | 2,072 | 2,095 | 21,800 |
| 2022/02/25 | 1,928 | 2,084 | 1,928 | 2,063 | 22,700 |
| 2022/02/24 | 2,019 | 2,023 | 1,889 | 1,906 | 38,100 |
| 2022/02/22 | 1,952 | 2,068 | 1,952 | 2,019 | 26,200 |
| 2022/02/21 | 1,988 | 1,992 | 1,939 | 1,968 | 10,300 |
| 2022/02/18 | 1,945 | 1,995 | 1,909 | 1,988 | 45,100 |
| 2022/02/17 | 1,882 | 1,919 | 1,851 | 1,905 | 17,700 |
| 2022/02/16 | 1,938 | 1,978 | 1,865 | 1,882 | 16,000 |
| 2022/02/15 | 1,958 | 2,021 | 1,877 | 1,898 | 31,600 |
| 2022/02/14 | 1,990 | 2,033 | 1,954 | 1,957 | 19,300 |
| 2022/02/10 | 2,067 | 2,091 | 2,010 | 2,027 | 23,700 |
| 2022/02/09 | 2,013 | 2,058 | 1,958 | 2,049 | 24,400 |
| 2022/02/08 | 2,235 | 2,235 | 2,030 | 2,052 | 47,400 |
| 2022/02/07 | 2,105 | 2,230 | 2,070 | 2,224 | 66,900 |
| 2022/02/04 | 2,167 | 2,189 | 2,106 | 2,106 | 45,300 |
| 2022/02/03 | 2,179 | 2,189 | 2,096 | 2,148 | 65,500 |
| 2022/02/02 | 2,034 | 2,154 | 2,015 | 2,150 | 98,000 |
| 2022/02/01 | 2,000 | 2,050 | 1,934 | 1,965 | 29,700 |
| 2022/01/31 | 2,049 | 2,095 | 1,977 | 2,029 | 77,100 |
| 2022/01/28 | 1,900 | 1,988 | 1,900 | 1,956 | 35,500 |
| 2022/01/27 | 1,850 | 1,943 | 1,812 | 1,890 | 63,100 |
| 2022/01/26 | 1,720 | 1,847 | 1,715 | 1,813 | 36,300 |
| 2022/01/25 | 1,922 | 1,922 | 1,700 | 1,720 | 54,700 |
| 2022/01/24 | 1,898 | 1,913 | 1,802 | 1,882 | 32,100 |
| 2022/01/21 | 1,945 | 1,945 | 1,858 | 1,901 | 42,800 |
| 2022/01/20 | 1,988 | 2,021 | 1,951 | 1,951 | 46,300 |
| 2022/01/19 | 1,951 | 2,013 | 1,921 | 1,948 | 75,100 |
| 2022/01/18 | 1,985 | 2,080 | 1,974 | 2,001 | 35,500 |
| 2022/01/17 | 2,069 | 2,101 | 1,929 | 1,995 | 56,500 |
| 2022/01/14 | 1,950 | 2,139 | 1,876 | 2,135 | 137,500 |
| 2022/01/13 | 1,983 | 2,050 | 1,956 | 1,995 | 31,400 |
| 2022/01/12 | 2,062 | 2,118 | 1,970 | 2,028 | 74,900 |
| 2022/01/11 | 1,960 | 2,090 | 1,901 | 2,080 | 127,400 |
| 2022/01/07 | 1,810 | 1,920 | 1,770 | 1,920 | 125,600 |
| 2022/01/06 | 1,700 | 1,832 | 1,680 | 1,770 | 79,500 |
| 2022/01/05 | 1,853 | 1,870 | 1,744 | 1,756 | 87,400 |
| 2022/01/04 | 1,911 | 1,956 | 1,870 | 1,881 | 54,500 |