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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,050 | 3,210 | 3,010 | 3,105 | 101,000 |
| 2022/12/29 | 2,910 | 3,055 | 2,900 | 3,005 | 75,500 |
| 2022/12/28 | 2,986 | 2,986 | 2,918 | 2,919 | 52,500 |
| 2022/12/27 | 2,911 | 3,065 | 2,890 | 3,030 | 52,200 |
| 2022/12/26 | 2,998 | 3,005 | 2,802 | 2,890 | 108,300 |
| 2022/12/23 | 3,010 | 3,100 | 2,987 | 2,995 | 57,900 |
| 2022/12/22 | 2,945 | 3,100 | 2,944 | 3,075 | 71,500 |
| 2022/12/21 | 2,835 | 2,937 | 2,770 | 2,895 | 114,500 |
| 2022/12/20 | 2,914 | 3,025 | 2,831 | 2,864 | 124,800 |
| 2022/12/19 | 3,065 | 3,075 | 2,943 | 2,944 | 94,400 |
| 2022/12/16 | 3,155 | 3,240 | 3,100 | 3,110 | 59,800 |
| 2022/12/15 | 3,150 | 3,200 | 3,105 | 3,180 | 30,600 |
| 2022/12/14 | 3,100 | 3,250 | 3,100 | 3,160 | 127,600 |
| 2022/12/13 | 3,190 | 3,220 | 3,080 | 3,080 | 47,900 |
| 2022/12/12 | 3,120 | 3,215 | 3,100 | 3,185 | 38,000 |
| 2022/12/09 | 3,110 | 3,175 | 3,035 | 3,135 | 87,200 |
| 2022/12/08 | 3,325 | 3,335 | 3,145 | 3,160 | 85,900 |
| 2022/12/07 | 3,295 | 3,385 | 3,290 | 3,360 | 47,700 |
| 2022/12/06 | 3,245 | 3,350 | 3,105 | 3,315 | 88,100 |
| 2022/12/05 | 3,260 | 3,260 | 3,165 | 3,175 | 44,800 |
| 2022/12/02 | 3,300 | 3,390 | 3,250 | 3,260 | 64,200 |
| 2022/12/01 | 3,360 | 3,435 | 3,245 | 3,305 | 84,600 |
| 2022/11/30 | 3,295 | 3,350 | 3,165 | 3,295 | 110,200 |
| 2022/11/29 | 3,135 | 3,365 | 3,105 | 3,320 | 126,900 |
| 2022/11/28 | 3,125 | 3,210 | 3,100 | 3,175 | 59,100 |
| 2022/11/25 | 3,205 | 3,220 | 3,115 | 3,180 | 59,400 |
| 2022/11/24 | 3,065 | 3,220 | 3,050 | 3,200 | 104,000 |
| 2022/11/22 | 3,025 | 3,055 | 2,954 | 3,055 | 77,400 |
| 2022/11/21 | 3,085 | 3,135 | 3,025 | 3,070 | 75,800 |
| 2022/11/18 | 3,000 | 3,110 | 2,980 | 3,085 | 136,300 |
| 2022/11/17 | 2,958 | 3,000 | 2,885 | 2,999 | 118,300 |
| 2022/11/16 | 2,798 | 2,943 | 2,754 | 2,930 | 184,800 |
| 2022/11/15 | 2,800 | 2,955 | 2,656 | 2,776 | 541,700 |
| 2022/11/14 | 2,450 | 2,549 | 2,430 | 2,506 | 76,100 |
| 2022/11/11 | 2,427 | 2,451 | 2,380 | 2,447 | 38,300 |
| 2022/11/10 | 2,470 | 2,470 | 2,356 | 2,357 | 61,700 |
| 2022/11/09 | 2,408 | 2,490 | 2,408 | 2,420 | 40,300 |
| 2022/11/08 | 2,401 | 2,500 | 2,395 | 2,406 | 24,900 |
| 2022/11/07 | 2,488 | 2,488 | 2,391 | 2,401 | 40,900 |
| 2022/11/04 | 2,460 | 2,518 | 2,408 | 2,461 | 35,900 |
| 2022/11/02 | 2,500 | 2,518 | 2,475 | 2,490 | 26,600 |
| 2022/11/01 | 2,571 | 2,573 | 2,510 | 2,533 | 17,900 |
| 2022/10/31 | 2,550 | 2,615 | 2,500 | 2,567 | 54,300 |
| 2022/10/28 | 2,489 | 2,534 | 2,462 | 2,533 | 25,800 |
| 2022/10/27 | 2,574 | 2,574 | 2,496 | 2,512 | 23,600 |
| 2022/10/26 | 2,500 | 2,580 | 2,491 | 2,556 | 46,500 |
| 2022/10/25 | 2,492 | 2,519 | 2,352 | 2,485 | 50,900 |
| 2022/10/24 | 2,515 | 2,605 | 2,492 | 2,519 | 42,100 |
| 2022/10/21 | 2,522 | 2,547 | 2,500 | 2,510 | 18,200 |
| 2022/10/20 | 2,553 | 2,553 | 2,487 | 2,524 | 29,100 |
| 2022/10/19 | 2,470 | 2,560 | 2,469 | 2,532 | 56,700 |
| 2022/10/18 | 2,570 | 2,570 | 2,439 | 2,455 | 90,900 |
| 2022/10/17 | 2,432 | 2,575 | 2,403 | 2,570 | 67,200 |
| 2022/10/14 | 2,459 | 2,517 | 2,409 | 2,468 | 32,000 |
| 2022/10/13 | 2,471 | 2,471 | 2,346 | 2,382 | 32,500 |
| 2022/10/12 | 2,457 | 2,510 | 2,425 | 2,471 | 21,900 |
| 2022/10/11 | 2,462 | 2,550 | 2,434 | 2,482 | 36,700 |
| 2022/10/07 | 2,546 | 2,629 | 2,510 | 2,510 | 69,000 |
| 2022/10/06 | 2,562 | 2,605 | 2,527 | 2,554 | 61,800 |
| 2022/10/05 | 2,587 | 2,639 | 2,506 | 2,600 | 152,700 |
| 2022/10/04 | 2,403 | 2,612 | 2,403 | 2,524 | 148,300 |
| 2022/10/03 | 2,330 | 2,394 | 2,314 | 2,365 | 63,900 |
| 2022/09/30 | 2,283 | 2,438 | 2,261 | 2,360 | 177,300 |
| 2022/09/29 | 2,292 | 2,309 | 2,202 | 2,233 | 48,300 |
| 2022/09/28 | 2,172 | 2,201 | 2,130 | 2,192 | 64,300 |
| 2022/09/27 | 2,142 | 2,177 | 2,116 | 2,162 | 50,500 |
| 2022/09/26 | 2,071 | 2,162 | 2,070 | 2,081 | 34,400 |
| 2022/09/22 | 2,098 | 2,154 | 2,028 | 2,119 | 53,600 |
| 2022/09/21 | 2,176 | 2,185 | 2,088 | 2,120 | 42,400 |
| 2022/09/20 | 2,260 | 2,313 | 2,210 | 2,226 | 24,700 |
| 2022/09/16 | 2,344 | 2,361 | 2,263 | 2,270 | 51,000 |
| 2022/09/15 | 2,339 | 2,409 | 2,278 | 2,394 | 62,700 |
| 2022/09/14 | 2,353 | 2,396 | 2,296 | 2,317 | 67,000 |
| 2022/09/13 | 2,450 | 2,504 | 2,403 | 2,461 | 105,000 |
| 2022/09/12 | 2,339 | 2,475 | 2,319 | 2,437 | 143,300 |
| 2022/09/09 | 2,150 | 2,339 | 2,150 | 2,339 | 125,000 |
| 2022/09/08 | 2,152 | 2,152 | 2,078 | 2,140 | 38,700 |
| 2022/09/07 | 2,190 | 2,202 | 2,070 | 2,102 | 54,800 |
| 2022/09/06 | 2,144 | 2,244 | 2,132 | 2,183 | 43,100 |
| 2022/09/05 | 2,128 | 2,172 | 2,087 | 2,169 | 34,000 |
| 2022/09/02 | 2,218 | 2,255 | 2,124 | 2,157 | 61,900 |
| 2022/09/01 | 2,223 | 2,258 | 2,183 | 2,191 | 43,000 |
| 2022/08/31 | 2,238 | 2,327 | 2,237 | 2,263 | 51,900 |
| 2022/08/30 | 2,305 | 2,324 | 2,243 | 2,283 | 49,100 |
| 2022/08/29 | 2,315 | 2,389 | 2,280 | 2,294 | 67,300 |
| 2022/08/26 | 2,385 | 2,422 | 2,319 | 2,415 | 47,500 |
| 2022/08/25 | 2,393 | 2,405 | 2,334 | 2,385 | 69,000 |
| 2022/08/24 | 2,278 | 2,400 | 2,239 | 2,354 | 109,500 |
| 2022/08/23 | 2,227 | 2,309 | 2,212 | 2,278 | 42,100 |
| 2022/08/22 | 2,177 | 2,299 | 2,113 | 2,266 | 69,000 |
| 2022/08/19 | 2,267 | 2,285 | 2,212 | 2,225 | 44,200 |
| 2022/08/18 | 2,244 | 2,329 | 2,206 | 2,293 | 109,300 |
| 2022/08/17 | 2,161 | 2,255 | 2,139 | 2,255 | 118,100 |
| 2022/08/16 | 2,011 | 2,197 | 2,011 | 2,161 | 159,500 |
| 2022/08/15 | 2,126 | 2,126 | 1,980 | 2,012 | 316,000 |
| 2022/08/12 | 2,026 | 2,026 | 2,016 | 2,026 | 257,300 |
| 2022/08/10 | 1,661 | 1,661 | 1,616 | 1,626 | 45,200 |
| 2022/08/09 | 1,662 | 1,673 | 1,643 | 1,661 | 17,200 |
| 2022/08/08 | 1,698 | 1,698 | 1,646 | 1,674 | 28,500 |
| 2022/08/05 | 1,671 | 1,690 | 1,667 | 1,690 | 13,800 |
| 2022/08/04 | 1,668 | 1,687 | 1,652 | 1,686 | 22,700 |
| 2022/08/03 | 1,666 | 1,679 | 1,633 | 1,635 | 11,400 |
| 2022/08/02 | 1,673 | 1,673 | 1,635 | 1,666 | 8,900 |
| 2022/08/01 | 1,645 | 1,681 | 1,627 | 1,673 | 39,400 |
| 2022/07/29 | 1,660 | 1,665 | 1,572 | 1,640 | 25,100 |
| 2022/07/28 | 1,658 | 1,671 | 1,648 | 1,652 | 11,900 |
| 2022/07/27 | 1,658 | 1,667 | 1,636 | 1,641 | 8,400 |
| 2022/07/26 | 1,665 | 1,677 | 1,649 | 1,650 | 10,100 |
| 2022/07/25 | 1,691 | 1,691 | 1,648 | 1,665 | 29,900 |
| 2022/07/22 | 1,729 | 1,740 | 1,690 | 1,720 | 45,000 |
| 2022/07/21 | 1,638 | 1,668 | 1,638 | 1,649 | 11,800 |
| 2022/07/20 | 1,610 | 1,642 | 1,590 | 1,626 | 11,300 |
| 2022/07/19 | 1,621 | 1,650 | 1,567 | 1,594 | 12,300 |
| 2022/07/15 | 1,648 | 1,648 | 1,600 | 1,611 | 7,400 |
| 2022/07/14 | 1,619 | 1,642 | 1,602 | 1,609 | 11,700 |
| 2022/07/13 | 1,569 | 1,630 | 1,568 | 1,622 | 17,600 |
| 2022/07/12 | 1,636 | 1,636 | 1,551 | 1,582 | 30,100 |
| 2022/07/11 | 1,705 | 1,705 | 1,640 | 1,644 | 23,500 |
| 2022/07/08 | 1,683 | 1,725 | 1,670 | 1,680 | 36,700 |
| 2022/07/07 | 1,700 | 1,700 | 1,631 | 1,664 | 24,200 |
| 2022/07/06 | 1,722 | 1,738 | 1,691 | 1,700 | 15,000 |
| 2022/07/05 | 1,767 | 1,775 | 1,719 | 1,719 | 12,300 |
| 2022/07/04 | 1,755 | 1,757 | 1,719 | 1,748 | 14,100 |
| 2022/07/01 | 1,759 | 1,828 | 1,712 | 1,744 | 51,400 |
| 2022/06/30 | 1,741 | 1,774 | 1,740 | 1,767 | 29,100 |
| 2022/06/29 | 1,721 | 1,755 | 1,693 | 1,741 | 17,900 |
| 2022/06/28 | 1,707 | 1,775 | 1,699 | 1,757 | 52,600 |
| 2022/06/27 | 1,715 | 1,718 | 1,667 | 1,694 | 34,300 |
| 2022/06/24 | 1,665 | 1,716 | 1,655 | 1,699 | 79,400 |
| 2022/06/23 | 1,583 | 1,668 | 1,579 | 1,654 | 80,900 |
| 2022/06/22 | 1,645 | 1,668 | 1,566 | 1,592 | 55,500 |
| 2022/06/21 | 1,619 | 1,647 | 1,563 | 1,640 | 57,900 |
| 2022/06/20 | 1,568 | 1,584 | 1,511 | 1,579 | 66,700 |
| 2022/06/17 | 1,525 | 1,567 | 1,504 | 1,564 | 49,500 |
| 2022/06/16 | 1,670 | 1,670 | 1,535 | 1,536 | 52,900 |
| 2022/06/15 | 1,648 | 1,666 | 1,630 | 1,630 | 22,800 |
| 2022/06/14 | 1,635 | 1,651 | 1,610 | 1,639 | 30,700 |
| 2022/06/13 | 1,650 | 1,677 | 1,620 | 1,653 | 25,200 |
| 2022/06/10 | 1,681 | 1,719 | 1,652 | 1,684 | 33,900 |
| 2022/06/09 | 1,745 | 1,745 | 1,687 | 1,700 | 21,700 |
| 2022/06/08 | 1,734 | 1,750 | 1,712 | 1,740 | 22,600 |
| 2022/06/07 | 1,735 | 1,735 | 1,690 | 1,708 | 21,400 |
| 2022/06/06 | 1,717 | 1,756 | 1,681 | 1,735 | 25,400 |
| 2022/06/03 | 1,721 | 1,760 | 1,709 | 1,757 | 28,600 |
| 2022/06/02 | 1,779 | 1,779 | 1,701 | 1,721 | 31,100 |
| 2022/06/01 | 1,765 | 1,792 | 1,752 | 1,779 | 33,400 |
| 2022/05/31 | 1,788 | 1,788 | 1,731 | 1,763 | 23,800 |
| 2022/05/30 | 1,725 | 1,781 | 1,724 | 1,773 | 66,800 |
| 2022/05/27 | 1,794 | 1,794 | 1,699 | 1,699 | 33,800 |
| 2022/05/26 | 1,625 | 1,770 | 1,625 | 1,747 | 56,700 |
| 2022/05/25 | 1,703 | 1,703 | 1,615 | 1,625 | 25,200 |
| 2022/05/24 | 1,790 | 1,790 | 1,670 | 1,678 | 58,600 |
| 2022/05/23 | 1,725 | 1,799 | 1,725 | 1,797 | 62,500 |
| 2022/05/20 | 1,683 | 1,736 | 1,672 | 1,722 | 50,000 |
| 2022/05/19 | 1,656 | 1,683 | 1,626 | 1,658 | 24,500 |
| 2022/05/18 | 1,646 | 1,726 | 1,635 | 1,709 | 54,700 |
| 2022/05/17 | 1,632 | 1,670 | 1,600 | 1,632 | 23,100 |
| 2022/05/16 | 1,724 | 1,802 | 1,618 | 1,660 | 130,800 |
| 2022/05/13 | 1,582 | 1,692 | 1,582 | 1,644 | 56,300 |
| 2022/05/12 | 1,638 | 1,639 | 1,582 | 1,599 | 43,400 |
| 2022/05/11 | 1,564 | 1,644 | 1,545 | 1,639 | 148,000 |
| 2022/05/10 | 1,450 | 1,569 | 1,430 | 1,564 | 371,400 |
| 2022/05/09 | 1,353 | 1,412 | 1,300 | 1,300 | 16,300 |
| 2022/05/06 | 1,453 | 1,453 | 1,393 | 1,398 | 8,600 |
| 2022/05/02 | 1,415 | 1,453 | 1,408 | 1,453 | 5,600 |
| 2022/04/28 | 1,382 | 1,448 | 1,382 | 1,444 | 4,200 |
| 2022/04/27 | 1,440 | 1,440 | 1,387 | 1,391 | 7,300 |
| 2022/04/26 | 1,460 | 1,496 | 1,415 | 1,444 | 8,500 |
| 2022/04/25 | 1,374 | 1,435 | 1,374 | 1,430 | 4,000 |
| 2022/04/22 | 1,400 | 1,488 | 1,348 | 1,464 | 38,300 |
| 2022/04/21 | 1,463 | 1,484 | 1,422 | 1,459 | 11,000 |
| 2022/04/20 | 1,548 | 1,548 | 1,468 | 1,478 | 16,400 |
| 2022/04/19 | 1,505 | 1,546 | 1,468 | 1,499 | 2,600 |
| 2022/04/18 | 1,500 | 1,518 | 1,477 | 1,505 | 10,100 |
| 2022/04/15 | 1,554 | 1,554 | 1,501 | 1,507 | 4,600 |
| 2022/04/14 | 1,569 | 1,600 | 1,540 | 1,563 | 11,200 |
| 2022/04/13 | 1,470 | 1,557 | 1,448 | 1,555 | 20,900 |
| 2022/04/12 | 1,427 | 1,472 | 1,418 | 1,425 | 10,600 |
| 2022/04/11 | 1,506 | 1,534 | 1,414 | 1,434 | 21,100 |
| 2022/04/08 | 1,523 | 1,569 | 1,501 | 1,552 | 20,300 |
| 2022/04/07 | 1,481 | 1,485 | 1,435 | 1,473 | 25,800 |
| 2022/04/06 | 1,561 | 1,561 | 1,491 | 1,512 | 22,500 |
| 2022/04/05 | 1,626 | 1,630 | 1,520 | 1,578 | 24,500 |
| 2022/04/04 | 1,671 | 1,679 | 1,605 | 1,616 | 31,800 |
| 2022/04/01 | 1,730 | 1,730 | 1,661 | 1,700 | 26,000 |
| 2022/03/31 | 1,709 | 1,760 | 1,693 | 1,744 | 46,900 |
| 2022/03/30 | 1,649 | 1,708 | 1,606 | 1,702 | 65,400 |
| 2022/03/29 | 1,518 | 1,597 | 1,503 | 1,595 | 27,900 |
| 2022/03/28 | 1,529 | 1,529 | 1,477 | 1,508 | 14,900 |
| 2022/03/25 | 1,563 | 1,563 | 1,486 | 1,516 | 25,100 |
| 2022/03/24 | 1,530 | 1,564 | 1,526 | 1,562 | 15,800 |
| 2022/03/23 | 1,517 | 1,595 | 1,517 | 1,590 | 45,200 |
| 2022/03/22 | 1,590 | 1,593 | 1,502 | 1,517 | 26,700 |
| 2022/03/18 | 1,551 | 1,580 | 1,542 | 1,577 | 10,200 |
| 2022/03/17 | 1,590 | 1,600 | 1,535 | 1,575 | 27,000 |
| 2022/03/16 | 1,553 | 1,597 | 1,531 | 1,576 | 15,700 |
| 2022/03/15 | 1,532 | 1,591 | 1,532 | 1,533 | 27,200 |
| 2022/03/14 | 1,580 | 1,634 | 1,530 | 1,601 | 45,300 |
| 2022/03/11 | 1,598 | 1,600 | 1,516 | 1,576 | 30,100 |
| 2022/03/10 | 1,512 | 1,597 | 1,512 | 1,570 | 29,900 |
| 2022/03/09 | 1,498 | 1,528 | 1,470 | 1,503 | 19,300 |
| 2022/03/08 | 1,511 | 1,577 | 1,481 | 1,498 | 28,900 |
| 2022/03/07 | 1,475 | 1,559 | 1,465 | 1,529 | 32,900 |
| 2022/03/04 | 1,503 | 1,587 | 1,494 | 1,581 | 50,800 |
| 2022/03/03 | 1,557 | 1,609 | 1,541 | 1,577 | 58,400 |
| 2022/03/02 | 1,511 | 1,574 | 1,483 | 1,542 | 55,300 |
| 2022/03/01 | 1,479 | 1,540 | 1,469 | 1,540 | 123,200 |
| 2022/02/28 | 1,360 | 1,464 | 1,331 | 1,453 | 87,200 |
| 2022/02/25 | 1,202 | 1,330 | 1,195 | 1,330 | 52,900 |
| 2022/02/24 | 1,186 | 1,210 | 1,160 | 1,161 | 17,600 |
| 2022/02/22 | 1,164 | 1,222 | 1,157 | 1,205 | 17,300 |
| 2022/02/21 | 1,168 | 1,223 | 1,165 | 1,181 | 19,700 |
| 2022/02/18 | 1,169 | 1,228 | 1,161 | 1,228 | 15,600 |
| 2022/02/17 | 1,199 | 1,199 | 1,159 | 1,182 | 19,400 |
| 2022/02/16 | 1,187 | 1,236 | 1,172 | 1,200 | 36,900 |
| 2022/02/15 | 1,112 | 1,207 | 1,111 | 1,162 | 89,600 |
| 2022/02/14 | 1,049 | 1,049 | 1,010 | 1,022 | 26,000 |
| 2022/02/10 | 1,062 | 1,088 | 1,058 | 1,071 | 10,500 |
| 2022/02/09 | 1,036 | 1,088 | 1,036 | 1,062 | 13,400 |
| 2022/02/08 | 1,070 | 1,091 | 1,032 | 1,036 | 9,000 |
| 2022/02/07 | 1,088 | 1,100 | 1,050 | 1,070 | 20,700 |
| 2022/02/04 | 1,047 | 1,080 | 1,034 | 1,058 | 24,500 |
| 2022/02/03 | 1,060 | 1,077 | 1,030 | 1,062 | 41,100 |
| 2022/02/02 | 1,046 | 1,100 | 1,038 | 1,090 | 25,500 |
| 2022/02/01 | 1,050 | 1,087 | 1,036 | 1,046 | 38,400 |
| 2022/01/31 | 1,000 | 1,093 | 1,000 | 1,050 | 34,900 |
| 2022/01/28 | 985 | 1,000 | 963 | 977 | 37,200 |
| 2022/01/27 | 1,069 | 1,069 | 983 | 984 | 40,500 |
| 2022/01/26 | 984 | 1,072 | 984 | 1,072 | 38,800 |
| 2022/01/25 | 1,040 | 1,040 | 974 | 976 | 35,400 |
| 2022/01/24 | 1,011 | 1,042 | 1,005 | 1,035 | 24,600 |
| 2022/01/21 | 1,060 | 1,072 | 1,015 | 1,040 | 24,700 |
| 2022/01/20 | 1,018 | 1,095 | 1,018 | 1,081 | 26,500 |
| 2022/01/19 | 1,085 | 1,097 | 1,030 | 1,048 | 45,400 |
| 2022/01/18 | 1,125 | 1,166 | 1,111 | 1,117 | 16,900 |
| 2022/01/17 | 1,180 | 1,180 | 1,121 | 1,132 | 12,100 |
| 2022/01/14 | 1,180 | 1,182 | 1,144 | 1,154 | 23,500 |
| 2022/01/13 | 1,253 | 1,253 | 1,204 | 1,204 | 23,300 |
| 2022/01/12 | 1,237 | 1,268 | 1,230 | 1,252 | 12,900 |
| 2022/01/11 | 1,248 | 1,248 | 1,212 | 1,212 | 14,200 |
| 2022/01/07 | 1,249 | 1,262 | 1,196 | 1,254 | 25,100 |
| 2022/01/06 | 1,272 | 1,294 | 1,227 | 1,227 | 36,900 |
| 2022/01/05 | 1,398 | 1,398 | 1,290 | 1,321 | 28,700 |
| 2022/01/04 | 1,390 | 1,396 | 1,377 | 1,384 | 15,300 |