バルテス・ホールディングス(4442)の株価時系列情報
バルテス・ホールディングス(4442)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,370 | 1,379 | 1,343 | 1,360 | 21,700 |
| 2021/12/29 | 1,400 | 1,428 | 1,384 | 1,390 | 18,300 |
| 2021/12/28 | 1,451 | 1,467 | 1,373 | 1,405 | 123,700 |
| 2021/12/27 | 1,465 | 1,476 | 1,412 | 1,436 | 47,200 |
| 2021/12/24 | 1,430 | 1,501 | 1,430 | 1,460 | 51,900 |
| 2021/12/23 | 1,519 | 1,521 | 1,416 | 1,416 | 71,700 |
| 2021/12/22 | 1,422 | 1,490 | 1,420 | 1,490 | 84,400 |
| 2021/12/21 | 1,320 | 1,414 | 1,291 | 1,414 | 52,400 |
| 2021/12/20 | 1,299 | 1,299 | 1,251 | 1,290 | 32,500 |
| 2021/12/17 | 1,348 | 1,348 | 1,276 | 1,287 | 28,000 |
| 2021/12/16 | 1,420 | 1,422 | 1,353 | 1,358 | 22,600 |
| 2021/12/15 | 1,348 | 1,433 | 1,340 | 1,390 | 47,100 |
| 2021/12/14 | 1,328 | 1,393 | 1,302 | 1,365 | 50,400 |
| 2021/12/13 | 1,304 | 1,333 | 1,291 | 1,329 | 27,500 |
| 2021/12/10 | 1,353 | 1,355 | 1,311 | 1,311 | 26,100 |
| 2021/12/09 | 1,340 | 1,399 | 1,339 | 1,374 | 34,600 |
| 2021/12/08 | 1,327 | 1,353 | 1,310 | 1,340 | 33,500 |
| 2021/12/07 | 1,231 | 1,330 | 1,221 | 1,327 | 56,600 |
| 2021/12/06 | 1,225 | 1,298 | 1,162 | 1,231 | 54,800 |
| 2021/12/03 | 1,201 | 1,225 | 1,192 | 1,225 | 18,800 |
| 2021/12/02 | 1,255 | 1,259 | 1,193 | 1,201 | 37,800 |
| 2021/12/01 | 1,277 | 1,301 | 1,246 | 1,258 | 20,800 |
| 2021/11/30 | 1,291 | 1,313 | 1,272 | 1,288 | 13,500 |
| 2021/11/29 | 1,272 | 1,337 | 1,212 | 1,285 | 51,400 |
| 2021/11/26 | 1,318 | 1,324 | 1,287 | 1,291 | 29,000 |
| 2021/11/25 | 1,369 | 1,376 | 1,329 | 1,331 | 20,600 |
| 2021/11/24 | 1,384 | 1,384 | 1,304 | 1,375 | 43,400 |
| 2021/11/22 | 1,293 | 1,415 | 1,286 | 1,385 | 83,900 |
| 2021/11/19 | 1,298 | 1,298 | 1,255 | 1,286 | 9,200 |
| 2021/11/18 | 1,283 | 1,299 | 1,246 | 1,298 | 16,700 |
| 2021/11/17 | 1,305 | 1,305 | 1,271 | 1,273 | 13,800 |
| 2021/11/16 | 1,285 | 1,317 | 1,285 | 1,304 | 24,800 |
| 2021/11/15 | 1,220 | 1,334 | 1,219 | 1,300 | 97,000 |
| 2021/11/12 | 1,181 | 1,249 | 1,180 | 1,240 | 34,900 |
| 2021/11/11 | 1,185 | 1,206 | 1,175 | 1,191 | 16,100 |
| 2021/11/10 | 1,195 | 1,202 | 1,180 | 1,186 | 21,300 |
| 2021/11/09 | 1,217 | 1,240 | 1,175 | 1,192 | 38,500 |
| 2021/11/08 | 1,270 | 1,271 | 1,229 | 1,229 | 26,100 |
| 2021/11/05 | 1,265 | 1,285 | 1,259 | 1,263 | 8,800 |
| 2021/11/04 | 1,273 | 1,297 | 1,260 | 1,260 | 12,600 |
| 2021/11/02 | 1,287 | 1,287 | 1,276 | 1,280 | 2,000 |
| 2021/11/01 | 1,261 | 1,297 | 1,261 | 1,277 | 10,000 |
| 2021/10/29 | 1,296 | 1,296 | 1,263 | 1,265 | 5,900 |
| 2021/10/28 | 1,255 | 1,297 | 1,255 | 1,287 | 13,400 |
| 2021/10/27 | 1,311 | 1,312 | 1,262 | 1,268 | 12,200 |
| 2021/10/26 | 1,278 | 1,312 | 1,278 | 1,300 | 19,000 |
| 2021/10/25 | 1,237 | 1,284 | 1,235 | 1,266 | 17,100 |
| 2021/10/22 | 1,268 | 1,288 | 1,256 | 1,257 | 20,100 |
| 2021/10/21 | 1,270 | 1,315 | 1,266 | 1,302 | 18,600 |
| 2021/10/20 | 1,320 | 1,320 | 1,285 | 1,290 | 14,100 |
| 2021/10/19 | 1,323 | 1,337 | 1,317 | 1,327 | 17,900 |
| 2021/10/18 | 1,322 | 1,341 | 1,318 | 1,328 | 9,700 |
| 2021/10/15 | 1,254 | 1,309 | 1,252 | 1,309 | 19,100 |
| 2021/10/14 | 1,250 | 1,285 | 1,247 | 1,251 | 15,900 |
| 2021/10/13 | 1,276 | 1,276 | 1,243 | 1,243 | 23,500 |
| 2021/10/12 | 1,297 | 1,298 | 1,261 | 1,270 | 26,400 |
| 2021/10/11 | 1,340 | 1,346 | 1,296 | 1,312 | 23,400 |
| 2021/10/08 | 1,330 | 1,382 | 1,329 | 1,335 | 16,900 |
| 2021/10/07 | 1,304 | 1,354 | 1,288 | 1,330 | 30,000 |
| 2021/10/06 | 1,325 | 1,389 | 1,295 | 1,304 | 36,600 |
| 2021/10/05 | 1,305 | 1,366 | 1,273 | 1,325 | 34,400 |
| 2021/10/04 | 1,373 | 1,390 | 1,300 | 1,335 | 36,700 |
| 2021/10/01 | 1,405 | 1,405 | 1,333 | 1,366 | 30,500 |
| 2021/09/30 | 1,396 | 1,410 | 1,389 | 1,410 | 9,600 |
| 2021/09/29 | 1,380 | 1,415 | 1,365 | 1,403 | 21,500 |
| 2021/09/28 | 1,445 | 1,445 | 1,388 | 1,410 | 18,800 |
| 2021/09/27 | 1,463 | 1,470 | 1,441 | 1,445 | 12,000 |
| 2021/09/24 | 1,405 | 1,482 | 1,405 | 1,463 | 43,900 |
| 2021/09/22 | 1,403 | 1,412 | 1,356 | 1,377 | 31,800 |
| 2021/09/21 | 1,397 | 1,434 | 1,396 | 1,418 | 25,600 |
| 2021/09/17 | 1,462 | 1,479 | 1,426 | 1,471 | 15,000 |
| 2021/09/16 | 1,520 | 1,520 | 1,430 | 1,445 | 40,200 |
| 2021/09/15 | 1,500 | 1,543 | 1,495 | 1,522 | 21,400 |
| 2021/09/14 | 1,500 | 1,519 | 1,488 | 1,506 | 20,100 |
| 2021/09/13 | 1,462 | 1,496 | 1,450 | 1,495 | 26,800 |
| 2021/09/10 | 1,433 | 1,466 | 1,415 | 1,466 | 28,200 |
| 2021/09/09 | 1,458 | 1,458 | 1,416 | 1,420 | 16,600 |
| 2021/09/08 | 1,460 | 1,495 | 1,450 | 1,451 | 19,300 |
| 2021/09/07 | 1,465 | 1,498 | 1,439 | 1,460 | 32,000 |
| 2021/09/06 | 1,435 | 1,455 | 1,425 | 1,447 | 19,100 |
| 2021/09/03 | 1,399 | 1,423 | 1,394 | 1,421 | 12,500 |
| 2021/09/02 | 1,442 | 1,444 | 1,395 | 1,405 | 17,800 |
| 2021/09/01 | 1,446 | 1,450 | 1,417 | 1,442 | 19,100 |
| 2021/08/31 | 1,410 | 1,450 | 1,396 | 1,445 | 37,000 |
| 2021/08/30 | 1,403 | 1,419 | 1,394 | 1,412 | 14,700 |
| 2021/08/27 | 1,414 | 1,414 | 1,384 | 1,392 | 10,300 |
| 2021/08/26 | 1,378 | 1,440 | 1,378 | 1,418 | 20,600 |
| 2021/08/25 | 1,413 | 1,424 | 1,381 | 1,386 | 16,500 |
| 2021/08/24 | 1,391 | 1,425 | 1,391 | 1,412 | 22,000 |
| 2021/08/23 | 1,283 | 1,367 | 1,280 | 1,363 | 36,400 |
| 2021/08/20 | 1,328 | 1,339 | 1,255 | 1,287 | 51,200 |
| 2021/08/19 | 1,375 | 1,404 | 1,324 | 1,342 | 36,500 |
| 2021/08/18 | 1,391 | 1,429 | 1,385 | 1,386 | 35,900 |
| 2021/08/17 | 1,397 | 1,434 | 1,382 | 1,410 | 104,100 |
| 2021/08/16 | 1,519 | 1,550 | 1,502 | 1,550 | 43,500 |
| 2021/08/13 | 1,516 | 1,547 | 1,516 | 1,536 | 18,200 |
| 2021/08/12 | 1,563 | 1,563 | 1,534 | 1,549 | 15,500 |
| 2021/08/11 | 1,558 | 1,568 | 1,541 | 1,563 | 9,400 |
| 2021/08/10 | 1,525 | 1,562 | 1,513 | 1,562 | 21,500 |
| 2021/08/06 | 1,522 | 1,540 | 1,511 | 1,525 | 13,800 |
| 2021/08/05 | 1,520 | 1,540 | 1,512 | 1,522 | 8,700 |
| 2021/08/04 | 1,540 | 1,540 | 1,506 | 1,521 | 12,700 |
| 2021/08/03 | 1,521 | 1,547 | 1,521 | 1,536 | 11,600 |
| 2021/08/02 | 1,534 | 1,534 | 1,512 | 1,522 | 12,300 |
| 2021/07/30 | 1,570 | 1,570 | 1,521 | 1,530 | 27,700 |
| 2021/07/29 | 1,550 | 1,574 | 1,545 | 1,574 | 10,800 |
| 2021/07/28 | 1,584 | 1,584 | 1,548 | 1,548 | 34,100 |
| 2021/07/27 | 1,620 | 1,625 | 1,602 | 1,607 | 9,100 |
| 2021/07/26 | 1,620 | 1,651 | 1,601 | 1,617 | 27,300 |
| 2021/07/21 | 1,613 | 1,637 | 1,564 | 1,580 | 33,200 |
| 2021/07/20 | 1,589 | 1,640 | 1,570 | 1,609 | 23,100 |
| 2021/07/19 | 1,671 | 1,671 | 1,621 | 1,622 | 28,600 |
| 2021/07/16 | 1,681 | 1,706 | 1,676 | 1,696 | 9,600 |
| 2021/07/15 | 1,753 | 1,753 | 1,679 | 1,680 | 24,200 |
| 2021/07/14 | 1,762 | 1,774 | 1,731 | 1,739 | 22,200 |
| 2021/07/13 | 1,767 | 1,813 | 1,750 | 1,762 | 44,300 |
| 2021/07/12 | 1,716 | 1,755 | 1,710 | 1,744 | 30,800 |
| 2021/07/09 | 1,667 | 1,693 | 1,625 | 1,692 | 27,200 |
| 2021/07/08 | 1,715 | 1,715 | 1,667 | 1,667 | 27,600 |
| 2021/07/07 | 1,738 | 1,779 | 1,712 | 1,712 | 56,500 |
| 2021/07/06 | 1,641 | 1,734 | 1,641 | 1,719 | 43,300 |
| 2021/07/05 | 1,624 | 1,688 | 1,621 | 1,649 | 28,800 |
| 2021/07/02 | 1,581 | 1,630 | 1,569 | 1,629 | 18,200 |
| 2021/07/01 | 1,624 | 1,624 | 1,579 | 1,581 | 21,100 |
| 2021/06/30 | 1,680 | 1,680 | 1,627 | 1,630 | 15,000 |
| 2021/06/29 | 1,680 | 1,689 | 1,650 | 1,676 | 40,000 |
| 2021/06/28 | 1,598 | 1,672 | 1,585 | 1,654 | 34,300 |
| 2021/06/25 | 1,552 | 1,594 | 1,552 | 1,580 | 17,400 |
| 2021/06/24 | 1,564 | 1,582 | 1,555 | 1,561 | 8,600 |
| 2021/06/23 | 1,578 | 1,588 | 1,570 | 1,578 | 7,400 |
| 2021/06/22 | 1,575 | 1,591 | 1,565 | 1,575 | 13,000 |
| 2021/06/21 | 1,560 | 1,580 | 1,538 | 1,566 | 20,200 |
| 2021/06/18 | 1,659 | 1,659 | 1,591 | 1,595 | 20,800 |
| 2021/06/17 | 1,622 | 1,655 | 1,608 | 1,648 | 22,200 |
| 2021/06/16 | 1,677 | 1,677 | 1,632 | 1,639 | 16,900 |
| 2021/06/15 | 1,651 | 1,690 | 1,645 | 1,672 | 23,400 |
| 2021/06/14 | 1,660 | 1,660 | 1,604 | 1,638 | 23,200 |
| 2021/06/11 | 1,636 | 1,663 | 1,635 | 1,636 | 26,400 |
| 2021/06/10 | 1,646 | 1,648 | 1,615 | 1,617 | 18,400 |
| 2021/06/09 | 1,611 | 1,647 | 1,600 | 1,638 | 21,300 |
| 2021/06/08 | 1,609 | 1,609 | 1,582 | 1,582 | 22,000 |
| 2021/06/07 | 1,538 | 1,628 | 1,530 | 1,612 | 56,500 |
| 2021/06/04 | 1,574 | 1,574 | 1,510 | 1,516 | 33,600 |
| 2021/06/03 | 1,530 | 1,562 | 1,530 | 1,541 | 17,100 |
| 2021/06/02 | 1,557 | 1,557 | 1,530 | 1,532 | 29,500 |
| 2021/06/01 | 1,611 | 1,615 | 1,575 | 1,575 | 23,000 |
| 2021/05/31 | 1,598 | 1,624 | 1,598 | 1,620 | 8,100 |
| 2021/05/28 | 1,621 | 1,623 | 1,594 | 1,597 | 28,000 |
| 2021/05/27 | 1,649 | 1,649 | 1,610 | 1,617 | 13,600 |
| 2021/05/26 | 1,665 | 1,668 | 1,630 | 1,635 | 17,400 |
| 2021/05/25 | 1,644 | 1,656 | 1,630 | 1,650 | 19,100 |
| 2021/05/24 | 1,714 | 1,715 | 1,616 | 1,628 | 35,100 |
| 2021/05/21 | 1,663 | 1,695 | 1,663 | 1,675 | 23,400 |
| 2021/05/20 | 1,647 | 1,661 | 1,621 | 1,659 | 26,700 |
| 2021/05/19 | 1,550 | 1,647 | 1,542 | 1,637 | 55,900 |
| 2021/05/18 | 1,540 | 1,578 | 1,537 | 1,561 | 40,200 |
| 2021/05/17 | 1,544 | 1,617 | 1,500 | 1,535 | 107,400 |
| 2021/05/14 | 1,753 | 1,798 | 1,730 | 1,744 | 37,100 |
| 2021/05/13 | 1,700 | 1,758 | 1,685 | 1,713 | 53,700 |
| 2021/05/12 | 1,816 | 1,821 | 1,734 | 1,760 | 33,500 |
| 2021/05/11 | 1,826 | 1,835 | 1,794 | 1,809 | 36,000 |
| 2021/05/10 | 1,843 | 1,851 | 1,827 | 1,838 | 15,200 |
| 2021/05/07 | 1,853 | 1,867 | 1,840 | 1,855 | 21,200 |
| 2021/05/06 | 1,875 | 1,893 | 1,851 | 1,853 | 19,300 |
| 2021/04/30 | 1,890 | 1,893 | 1,834 | 1,871 | 30,300 |
| 2021/04/28 | 1,960 | 1,960 | 1,897 | 1,897 | 38,000 |
| 2021/04/27 | 1,980 | 1,997 | 1,951 | 1,951 | 23,500 |
| 2021/04/26 | 1,950 | 1,979 | 1,933 | 1,976 | 19,700 |
| 2021/04/23 | 1,930 | 2,000 | 1,930 | 1,954 | 53,100 |
| 2021/04/22 | 2,011 | 2,011 | 1,921 | 1,949 | 75,400 |
| 2021/04/21 | 2,004 | 2,085 | 1,970 | 1,978 | 157,500 |
| 2021/04/20 | 2,044 | 2,044 | 2,001 | 2,028 | 63,400 |
| 2021/04/19 | 2,057 | 2,113 | 2,048 | 2,058 | 90,400 |
| 2021/04/16 | 1,937 | 2,040 | 1,930 | 2,029 | 62,100 |
| 2021/04/15 | 1,950 | 1,958 | 1,904 | 1,913 | 33,800 |
| 2021/04/14 | 1,893 | 1,975 | 1,870 | 1,962 | 56,700 |
| 2021/04/13 | 1,910 | 1,911 | 1,861 | 1,871 | 45,000 |
| 2021/04/12 | 2,075 | 2,076 | 1,893 | 1,896 | 134,600 |
| 2021/04/09 | 1,929 | 2,032 | 1,927 | 2,025 | 115,400 |
| 2021/04/08 | 1,903 | 1,919 | 1,865 | 1,909 | 22,300 |
| 2021/04/07 | 1,844 | 1,920 | 1,832 | 1,916 | 47,100 |
| 2021/04/06 | 1,881 | 1,903 | 1,830 | 1,844 | 40,800 |
| 2021/04/05 | 1,940 | 1,955 | 1,876 | 1,880 | 44,100 |
| 2021/04/02 | 1,935 | 1,952 | 1,905 | 1,933 | 29,900 |
| 2021/04/01 | 1,874 | 1,923 | 1,870 | 1,909 | 32,000 |
| 2021/03/31 | 1,825 | 1,880 | 1,814 | 1,844 | 23,300 |
| 2021/03/30 | 1,860 | 1,873 | 1,800 | 1,823 | 29,200 |
| 2021/03/29 | 1,885 | 1,915 | 1,836 | 1,846 | 28,500 |
| 2021/03/26 | 1,858 | 1,908 | 1,820 | 1,894 | 19,100 |
| 2021/03/25 | 1,846 | 1,880 | 1,810 | 1,859 | 16,300 |
| 2021/03/24 | 1,898 | 1,898 | 1,840 | 1,845 | 32,100 |
| 2021/03/23 | 1,908 | 1,961 | 1,908 | 1,910 | 22,200 |
| 2021/03/22 | 1,901 | 1,949 | 1,885 | 1,900 | 30,800 |
| 2021/03/19 | 1,954 | 1,971 | 1,899 | 1,922 | 32,700 |
| 2021/03/18 | 1,931 | 1,968 | 1,920 | 1,954 | 35,500 |
| 2021/03/17 | 1,980 | 1,980 | 1,919 | 1,930 | 25,500 |
| 2021/03/16 | 1,982 | 1,987 | 1,933 | 1,957 | 31,400 |
| 2021/03/15 | 1,972 | 2,018 | 1,958 | 1,984 | 57,000 |
| 2021/03/12 | 1,878 | 1,979 | 1,873 | 1,957 | 84,800 |
| 2021/03/11 | 1,804 | 1,839 | 1,780 | 1,838 | 26,700 |
| 2021/03/10 | 1,795 | 1,832 | 1,757 | 1,807 | 31,500 |
| 2021/03/09 | 1,736 | 1,798 | 1,721 | 1,780 | 28,700 |
| 2021/03/08 | 1,801 | 1,816 | 1,745 | 1,753 | 32,400 |
| 2021/03/05 | 1,787 | 1,787 | 1,708 | 1,780 | 71,600 |
| 2021/03/04 | 1,830 | 1,830 | 1,770 | 1,805 | 65,700 |
| 2021/03/03 | 1,890 | 1,901 | 1,825 | 1,838 | 61,600 |
| 2021/03/02 | 1,916 | 1,970 | 1,895 | 1,908 | 39,600 |
| 2021/03/01 | 1,910 | 1,916 | 1,853 | 1,899 | 40,000 |
| 2021/02/26 | 1,863 | 1,889 | 1,830 | 1,868 | 84,300 |
| 2021/02/25 | 1,934 | 1,960 | 1,900 | 1,921 | 36,700 |
| 2021/02/24 | 1,940 | 1,956 | 1,896 | 1,907 | 44,100 |
| 2021/02/22 | 1,915 | 1,959 | 1,901 | 1,943 | 36,900 |
| 2021/02/19 | 1,888 | 1,940 | 1,872 | 1,939 | 68,100 |
| 2021/02/18 | 2,000 | 2,005 | 1,895 | 1,908 | 128,600 |
| 2021/02/17 | 2,022 | 2,039 | 1,991 | 1,995 | 95,400 |
| 2021/02/16 | 2,060 | 2,090 | 2,029 | 2,040 | 53,000 |
| 2021/02/15 | 2,120 | 2,120 | 2,002 | 2,076 | 149,800 |
| 2021/02/12 | 2,240 | 2,240 | 2,156 | 2,157 | 64,100 |
| 2021/02/10 | 2,158 | 2,220 | 2,150 | 2,212 | 54,100 |
| 2021/02/09 | 2,178 | 2,188 | 2,124 | 2,152 | 71,800 |
| 2021/02/08 | 2,220 | 2,243 | 2,165 | 2,177 | 69,600 |
| 2021/02/05 | 2,229 | 2,242 | 2,188 | 2,214 | 40,900 |
| 2021/02/04 | 2,238 | 2,238 | 2,159 | 2,202 | 35,200 |
| 2021/02/03 | 2,195 | 2,240 | 2,183 | 2,220 | 53,200 |
| 2021/02/02 | 2,139 | 2,194 | 2,126 | 2,180 | 41,000 |
| 2021/02/01 | 2,100 | 2,135 | 2,038 | 2,121 | 55,300 |
| 2021/01/29 | 2,165 | 2,188 | 2,082 | 2,105 | 84,800 |
| 2021/01/28 | 2,201 | 2,219 | 2,138 | 2,165 | 129,800 |
| 2021/01/27 | 2,240 | 2,330 | 2,220 | 2,263 | 101,700 |
| 2021/01/26 | 2,285 | 2,315 | 2,200 | 2,205 | 113,800 |
| 2021/01/25 | 2,198 | 2,332 | 2,177 | 2,284 | 149,300 |
| 2021/01/22 | 2,175 | 2,176 | 2,111 | 2,139 | 60,300 |
| 2021/01/21 | 2,095 | 2,162 | 2,075 | 2,160 | 81,500 |
| 2021/01/20 | 2,084 | 2,110 | 2,055 | 2,072 | 49,400 |
| 2021/01/19 | 2,100 | 2,102 | 2,026 | 2,064 | 65,100 |
| 2021/01/18 | 2,015 | 2,038 | 1,983 | 2,026 | 43,500 |
| 2021/01/15 | 2,005 | 2,034 | 1,972 | 2,016 | 71,000 |
| 2021/01/14 | 2,068 | 2,081 | 2,002 | 2,002 | 64,800 |
| 2021/01/13 | 2,080 | 2,105 | 2,050 | 2,068 | 45,700 |
| 2021/01/12 | 2,120 | 2,130 | 2,057 | 2,079 | 43,000 |
| 2021/01/08 | 2,146 | 2,160 | 2,120 | 2,130 | 31,200 |
| 2021/01/07 | 2,192 | 2,199 | 2,135 | 2,140 | 48,000 |
| 2021/01/06 | 2,199 | 2,259 | 2,173 | 2,176 | 69,300 |
| 2021/01/05 | 2,213 | 2,213 | 2,144 | 2,176 | 45,700 |
| 2021/01/04 | 2,185 | 2,208 | 2,097 | 2,200 | 72,500 |