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 |
|---|---|---|---|---|---|
| 2023/12/29 | 970 | 974 | 946 | 967 | 130,800 |
| 2023/12/28 | 960 | 1,000 | 947 | 991 | 159,500 |
| 2023/12/27 | 930 | 967 | 921 | 953 | 219,900 |
| 2023/12/26 | 909 | 938 | 909 | 919 | 154,200 |
| 2023/12/25 | 907 | 948 | 904 | 918 | 167,600 |
| 2023/12/22 | 917 | 920 | 898 | 899 | 228,600 |
| 2023/12/21 | 950 | 956 | 917 | 921 | 310,600 |
| 2023/12/20 | 1,042 | 1,047 | 973 | 976 | 324,200 |
| 2023/12/19 | 989 | 1,056 | 987 | 1,052 | 367,400 |
| 2023/12/18 | 963 | 982 | 941 | 978 | 255,700 |
| 2023/12/15 | 920 | 973 | 920 | 969 | 183,900 |
| 2023/12/14 | 930 | 944 | 904 | 905 | 169,900 |
| 2023/12/13 | 905 | 928 | 901 | 920 | 70,300 |
| 2023/12/12 | 950 | 950 | 894 | 899 | 149,400 |
| 2023/12/11 | 914 | 956 | 914 | 947 | 79,000 |
| 2023/12/08 | 919 | 922 | 896 | 910 | 137,200 |
| 2023/12/07 | 931 | 966 | 931 | 940 | 194,400 |
| 2023/12/06 | 944 | 956 | 930 | 942 | 119,600 |
| 2023/12/05 | 980 | 993 | 942 | 942 | 197,200 |
| 2023/12/04 | 985 | 1,013 | 965 | 988 | 377,000 |
| 2023/12/01 | 954 | 977 | 938 | 964 | 366,900 |
| 2023/11/30 | 934 | 943 | 896 | 909 | 167,300 |
| 2023/11/29 | 912 | 954 | 910 | 937 | 198,600 |
| 2023/11/28 | 956 | 958 | 910 | 922 | 193,500 |
| 2023/11/27 | 942 | 963 | 927 | 952 | 246,900 |
| 2023/11/24 | 916 | 945 | 901 | 912 | 233,700 |
| 2023/11/22 | 900 | 914 | 865 | 914 | 294,800 |
| 2023/11/21 | 841 | 896 | 822 | 894 | 342,600 |
| 2023/11/20 | 802 | 856 | 796 | 834 | 435,800 |
| 2023/11/17 | 801 | 825 | 770 | 787 | 349,900 |
| 2023/11/16 | 765 | 811 | 765 | 801 | 283,100 |
| 2023/11/15 | 735 | 767 | 704 | 750 | 654,500 |
| 2023/11/14 | 810 | 810 | 786 | 790 | 193,100 |
| 2023/11/13 | 803 | 815 | 795 | 804 | 143,500 |
| 2023/11/10 | 820 | 820 | 792 | 807 | 221,500 |
| 2023/11/09 | 820 | 839 | 803 | 839 | 142,200 |
| 2023/11/08 | 830 | 841 | 804 | 805 | 138,700 |
| 2023/11/07 | 835 | 835 | 803 | 820 | 129,200 |
| 2023/11/06 | 833 | 843 | 825 | 839 | 125,600 |
| 2023/11/02 | 789 | 811 | 784 | 809 | 87,600 |
| 2023/11/01 | 819 | 820 | 771 | 782 | 107,700 |
| 2023/10/31 | 786 | 806 | 772 | 806 | 88,100 |
| 2023/10/30 | 784 | 813 | 784 | 797 | 70,500 |
| 2023/10/27 | 799 | 807 | 781 | 800 | 93,700 |
| 2023/10/26 | 814 | 827 | 780 | 784 | 160,900 |
| 2023/10/25 | 819 | 846 | 818 | 844 | 290,800 |
| 2023/10/24 | 768 | 799 | 735 | 789 | 241,100 |
| 2023/10/23 | 798 | 808 | 759 | 761 | 256,200 |
| 2023/10/20 | 800 | 818 | 786 | 802 | 160,500 |
| 2023/10/19 | 816 | 825 | 805 | 814 | 93,200 |
| 2023/10/18 | 796 | 831 | 796 | 831 | 122,200 |
| 2023/10/17 | 801 | 821 | 801 | 806 | 121,600 |
| 2023/10/16 | 800 | 809 | 784 | 789 | 179,200 |
| 2023/10/13 | 862 | 865 | 824 | 825 | 178,800 |
| 2023/10/12 | 891 | 891 | 841 | 872 | 241,800 |
| 2023/10/11 | 910 | 911 | 876 | 876 | 126,300 |
| 2023/10/10 | 883 | 916 | 883 | 906 | 93,600 |
| 2023/10/06 | 877 | 882 | 848 | 861 | 117,200 |
| 2023/10/05 | 898 | 906 | 871 | 876 | 158,900 |
| 2023/10/04 | 906 | 922 | 860 | 878 | 264,800 |
| 2023/10/03 | 957 | 981 | 916 | 921 | 232,000 |
| 2023/10/02 | 1,009 | 1,025 | 962 | 962 | 86,500 |
| 2023/09/29 | 1,000 | 1,029 | 975 | 986 | 77,800 |
| 2023/09/28 | 1,042 | 1,065 | 997 | 999 | 79,100 |
| 2023/09/28 | 1 -> 3.00 分割 | ||||
| 2023/09/27 | 3,000 | 3,150 | 2,992 | 3,130 | 38,700 |
| 2023/09/26 | 3,070 | 3,090 | 3,000 | 3,015 | 30,000 |
| 2023/09/25 | 2,980 | 3,090 | 2,937 | 3,065 | 52,500 |
| 2023/09/22 | 2,930 | 3,010 | 2,885 | 2,973 | 64,600 |
| 2023/09/21 | 3,040 | 3,040 | 2,952 | 2,955 | 44,900 |
| 2023/09/20 | 3,205 | 3,220 | 3,070 | 3,070 | 41,700 |
| 2023/09/19 | 3,225 | 3,265 | 3,180 | 3,205 | 40,100 |
| 2023/09/15 | 3,215 | 3,265 | 3,165 | 3,220 | 30,400 |
| 2023/09/14 | 3,130 | 3,160 | 3,095 | 3,160 | 28,100 |
| 2023/09/13 | 3,170 | 3,220 | 3,130 | 3,130 | 39,900 |
| 2023/09/12 | 3,220 | 3,255 | 3,085 | 3,100 | 41,100 |
| 2023/09/11 | 3,350 | 3,350 | 3,130 | 3,150 | 68,300 |
| 2023/09/08 | 3,315 | 3,375 | 3,300 | 3,335 | 23,900 |
| 2023/09/07 | 3,470 | 3,470 | 3,330 | 3,350 | 47,500 |
| 2023/09/06 | 3,470 | 3,495 | 3,430 | 3,475 | 30,800 |
| 2023/09/05 | 3,530 | 3,530 | 3,460 | 3,470 | 15,300 |
| 2023/09/04 | 3,575 | 3,585 | 3,480 | 3,480 | 31,400 |
| 2023/09/01 | 3,690 | 3,700 | 3,570 | 3,575 | 30,700 |
| 2023/08/31 | 3,620 | 3,785 | 3,595 | 3,690 | 46,300 |
| 2023/08/30 | 3,590 | 3,675 | 3,590 | 3,615 | 17,400 |
| 2023/08/29 | 3,560 | 3,640 | 3,520 | 3,590 | 31,500 |
| 2023/08/28 | 3,620 | 3,620 | 3,540 | 3,560 | 24,300 |
| 2023/08/25 | 3,610 | 3,705 | 3,580 | 3,615 | 44,100 |
| 2023/08/24 | 3,700 | 3,800 | 3,680 | 3,750 | 83,900 |
| 2023/08/23 | 3,470 | 3,690 | 3,465 | 3,645 | 77,100 |
| 2023/08/22 | 3,475 | 3,585 | 3,430 | 3,435 | 44,200 |
| 2023/08/21 | 3,370 | 3,430 | 3,370 | 3,405 | 35,700 |
| 2023/08/18 | 3,545 | 3,545 | 3,385 | 3,390 | 49,200 |
| 2023/08/17 | 3,480 | 3,615 | 3,405 | 3,550 | 61,100 |
| 2023/08/16 | 3,435 | 3,655 | 3,425 | 3,500 | 116,000 |
| 2023/08/15 | 3,410 | 3,510 | 3,240 | 3,425 | 171,700 |
| 2023/08/14 | 3,275 | 3,590 | 3,275 | 3,400 | 106,900 |
| 2023/08/10 | 3,250 | 3,465 | 3,105 | 3,275 | 420,400 |
| 2023/08/09 | 3,675 | 3,770 | 3,610 | 3,740 | 102,900 |
| 2023/08/08 | 3,685 | 3,770 | 3,635 | 3,645 | 76,100 |
| 2023/08/07 | 3,535 | 3,695 | 3,480 | 3,680 | 39,000 |
| 2023/08/04 | 3,535 | 3,560 | 3,500 | 3,550 | 30,800 |
| 2023/08/03 | 3,580 | 3,625 | 3,545 | 3,545 | 43,000 |
| 2023/08/02 | 3,660 | 3,670 | 3,605 | 3,630 | 35,900 |
| 2023/08/01 | 3,700 | 3,735 | 3,670 | 3,730 | 25,100 |
| 2023/07/31 | 3,760 | 3,800 | 3,710 | 3,740 | 43,500 |
| 2023/07/28 | 3,635 | 3,705 | 3,580 | 3,670 | 67,100 |
| 2023/07/27 | 3,645 | 3,760 | 3,610 | 3,760 | 47,300 |
| 2023/07/26 | 3,785 | 3,795 | 3,640 | 3,645 | 63,100 |
| 2023/07/25 | 3,855 | 3,960 | 3,675 | 3,785 | 201,300 |
| 2023/07/24 | 3,800 | 3,800 | 3,645 | 3,700 | 51,100 |
| 2023/07/21 | 3,755 | 3,855 | 3,710 | 3,750 | 42,100 |
| 2023/07/20 | 3,960 | 3,965 | 3,790 | 3,790 | 56,800 |
| 2023/07/19 | 3,900 | 4,020 | 3,840 | 3,965 | 110,600 |
| 2023/07/18 | 3,780 | 3,885 | 3,725 | 3,885 | 72,400 |
| 2023/07/14 | 3,605 | 3,720 | 3,515 | 3,690 | 115,900 |
| 2023/07/13 | 3,500 | 3,540 | 3,460 | 3,540 | 30,900 |
| 2023/07/12 | 3,580 | 3,595 | 3,415 | 3,435 | 51,500 |
| 2023/07/11 | 3,710 | 3,710 | 3,520 | 3,535 | 78,700 |
| 2023/07/10 | 3,675 | 3,735 | 3,620 | 3,650 | 51,100 |
| 2023/07/07 | 3,630 | 3,710 | 3,615 | 3,700 | 85,800 |
| 2023/07/06 | 3,775 | 3,830 | 3,670 | 3,700 | 88,100 |
| 2023/07/05 | 4,055 | 4,065 | 3,835 | 3,870 | 98,900 |
| 2023/07/04 | 3,855 | 4,085 | 3,830 | 4,055 | 109,400 |
| 2023/07/03 | 3,920 | 3,950 | 3,820 | 3,870 | 54,700 |
| 2023/06/30 | 3,945 | 3,970 | 3,820 | 3,850 | 76,500 |
| 2023/06/29 | 3,885 | 4,030 | 3,850 | 3,950 | 186,200 |
| 2023/06/28 | 3,605 | 3,765 | 3,605 | 3,760 | 86,400 |
| 2023/06/27 | 3,435 | 3,585 | 3,390 | 3,565 | 69,000 |
| 2023/06/26 | 3,640 | 3,680 | 3,470 | 3,490 | 106,700 |
| 2023/06/23 | 3,710 | 3,875 | 3,645 | 3,705 | 168,200 |
| 2023/06/22 | 3,680 | 3,725 | 3,610 | 3,650 | 49,600 |
| 2023/06/21 | 3,625 | 3,750 | 3,550 | 3,690 | 91,800 |
| 2023/06/20 | 3,750 | 3,750 | 3,565 | 3,670 | 95,900 |
| 2023/06/19 | 3,525 | 3,770 | 3,465 | 3,770 | 184,700 |
| 2023/06/16 | 3,290 | 3,460 | 3,255 | 3,455 | 53,400 |
| 2023/06/15 | 3,300 | 3,350 | 3,250 | 3,290 | 42,700 |
| 2023/06/14 | 3,390 | 3,395 | 3,310 | 3,340 | 52,300 |
| 2023/06/13 | 3,545 | 3,560 | 3,370 | 3,390 | 56,200 |
| 2023/06/12 | 3,375 | 3,490 | 3,355 | 3,490 | 47,500 |
| 2023/06/09 | 3,400 | 3,425 | 3,315 | 3,385 | 56,700 |
| 2023/06/08 | 3,550 | 3,550 | 3,375 | 3,380 | 87,900 |
| 2023/06/07 | 3,515 | 3,640 | 3,480 | 3,600 | 97,500 |
| 2023/06/06 | 3,520 | 3,680 | 3,475 | 3,515 | 120,700 |
| 2023/06/05 | 3,450 | 3,620 | 3,395 | 3,520 | 157,500 |
| 2023/06/02 | 3,245 | 3,415 | 3,210 | 3,395 | 94,100 |
| 2023/06/01 | 3,260 | 3,420 | 3,220 | 3,285 | 224,000 |
| 2023/05/31 | 3,080 | 3,115 | 3,025 | 3,050 | 49,700 |
| 2023/05/30 | 2,992 | 3,140 | 2,936 | 3,130 | 69,100 |
| 2023/05/29 | 2,898 | 3,020 | 2,878 | 3,020 | 85,600 |
| 2023/05/26 | 2,935 | 2,953 | 2,856 | 2,858 | 92,800 |
| 2023/05/25 | 2,948 | 3,000 | 2,905 | 2,968 | 80,700 |
| 2023/05/24 | 2,950 | 3,015 | 2,882 | 2,928 | 87,400 |
| 2023/05/23 | 3,095 | 3,145 | 2,967 | 3,000 | 87,200 |
| 2023/05/22 | 3,135 | 3,140 | 3,060 | 3,095 | 34,800 |
| 2023/05/19 | 3,060 | 3,180 | 3,020 | 3,135 | 52,900 |
| 2023/05/18 | 3,175 | 3,280 | 3,050 | 3,050 | 56,100 |
| 2023/05/17 | 3,100 | 3,165 | 3,065 | 3,145 | 40,100 |
| 2023/05/16 | 3,255 | 3,280 | 3,095 | 3,140 | 52,600 |
| 2023/05/15 | 3,320 | 3,370 | 3,200 | 3,220 | 181,400 |
| 2023/05/12 | 3,145 | 3,145 | 3,055 | 3,085 | 53,500 |
| 2023/05/11 | 3,225 | 3,260 | 3,105 | 3,140 | 34,800 |
| 2023/05/10 | 3,170 | 3,200 | 3,140 | 3,180 | 23,200 |
| 2023/05/09 | 3,155 | 3,195 | 3,120 | 3,170 | 24,500 |
| 2023/05/08 | 3,070 | 3,215 | 3,070 | 3,210 | 31,700 |
| 2023/05/02 | 3,020 | 3,085 | 3,015 | 3,060 | 14,800 |
| 2023/05/01 | 2,992 | 3,040 | 2,972 | 3,020 | 58,800 |
| 2023/04/28 | 3,010 | 3,085 | 2,934 | 2,964 | 26,700 |
| 2023/04/27 | 2,863 | 2,982 | 2,851 | 2,967 | 39,800 |
| 2023/04/26 | 2,925 | 2,925 | 2,839 | 2,874 | 38,100 |
| 2023/04/25 | 2,986 | 2,986 | 2,940 | 2,950 | 23,000 |
| 2023/04/24 | 2,982 | 3,040 | 2,975 | 2,989 | 9,500 |
| 2023/04/21 | 3,060 | 3,065 | 2,981 | 2,991 | 24,300 |
| 2023/04/20 | 3,060 | 3,155 | 3,040 | 3,090 | 14,700 |
| 2023/04/19 | 3,110 | 3,110 | 3,040 | 3,095 | 22,900 |
| 2023/04/18 | 3,215 | 3,225 | 3,100 | 3,120 | 27,000 |
| 2023/04/17 | 3,295 | 3,295 | 3,185 | 3,215 | 26,300 |
| 2023/04/14 | 3,190 | 3,295 | 3,170 | 3,280 | 74,800 |
| 2023/04/13 | 3,110 | 3,180 | 3,100 | 3,130 | 28,000 |
| 2023/04/12 | 3,125 | 3,190 | 3,100 | 3,165 | 27,600 |
| 2023/04/11 | 3,020 | 3,180 | 3,020 | 3,150 | 81,300 |
| 2023/04/10 | 2,870 | 2,930 | 2,870 | 2,922 | 13,800 |
| 2023/04/07 | 2,978 | 2,978 | 2,848 | 2,856 | 57,400 |
| 2023/04/06 | 2,941 | 3,000 | 2,928 | 2,928 | 26,200 |
| 2023/04/05 | 3,005 | 3,035 | 2,921 | 2,962 | 63,100 |
| 2023/04/04 | 3,140 | 3,150 | 3,020 | 3,050 | 47,400 |
| 2023/04/03 | 3,260 | 3,275 | 3,150 | 3,150 | 38,500 |
| 2023/03/31 | 3,225 | 3,300 | 3,200 | 3,280 | 62,000 |
| 2023/03/30 | 3,165 | 3,190 | 3,100 | 3,175 | 30,700 |
| 2023/03/29 | 3,085 | 3,145 | 3,060 | 3,145 | 25,500 |
| 2023/03/28 | 3,040 | 3,075 | 2,995 | 3,075 | 57,400 |
| 2023/03/27 | 3,180 | 3,180 | 3,045 | 3,055 | 54,900 |
| 2023/03/24 | 3,185 | 3,185 | 3,055 | 3,125 | 46,500 |
| 2023/03/23 | 3,145 | 3,180 | 3,045 | 3,165 | 26,200 |
| 2023/03/22 | 3,235 | 3,265 | 3,155 | 3,155 | 32,400 |
| 2023/03/20 | 3,340 | 3,375 | 3,125 | 3,135 | 60,600 |
| 2023/03/17 | 3,305 | 3,370 | 3,240 | 3,370 | 61,300 |
| 2023/03/16 | 3,225 | 3,325 | 3,195 | 3,290 | 35,200 |
| 2023/03/15 | 3,380 | 3,380 | 3,255 | 3,270 | 40,300 |
| 2023/03/14 | 3,220 | 3,385 | 3,205 | 3,285 | 60,300 |
| 2023/03/13 | 3,270 | 3,300 | 3,160 | 3,250 | 117,700 |
| 2023/03/10 | 3,500 | 3,535 | 3,380 | 3,400 | 53,200 |
| 2023/03/09 | 3,390 | 3,495 | 3,280 | 3,495 | 115,000 |
| 2023/03/08 | 3,520 | 3,520 | 3,425 | 3,440 | 94,600 |
| 2023/03/07 | 3,560 | 3,630 | 3,450 | 3,630 | 62,000 |
| 2023/03/06 | 3,670 | 3,740 | 3,530 | 3,530 | 70,200 |
| 2023/03/03 | 3,640 | 3,795 | 3,600 | 3,600 | 121,900 |
| 2023/03/02 | 3,490 | 3,610 | 3,460 | 3,590 | 50,000 |
| 2023/03/01 | 3,550 | 3,595 | 3,500 | 3,500 | 47,700 |
| 2023/02/28 | 3,415 | 3,620 | 3,380 | 3,570 | 95,500 |
| 2023/02/27 | 3,345 | 3,425 | 3,305 | 3,395 | 46,000 |
| 2023/02/24 | 3,305 | 3,410 | 3,270 | 3,400 | 54,400 |
| 2023/02/22 | 3,325 | 3,385 | 3,250 | 3,310 | 78,500 |
| 2023/02/21 | 3,465 | 3,465 | 3,280 | 3,360 | 73,700 |
| 2023/02/20 | 3,550 | 3,550 | 3,380 | 3,410 | 107,500 |
| 2023/02/17 | 3,545 | 3,675 | 3,510 | 3,580 | 140,200 |
| 2023/02/16 | 3,470 | 3,695 | 3,450 | 3,580 | 318,200 |
| 2023/02/15 | 3,240 | 3,410 | 3,055 | 3,400 | 347,000 |
| 2023/02/14 | 2,953 | 2,978 | 2,878 | 2,917 | 67,300 |
| 2023/02/13 | 2,920 | 2,948 | 2,865 | 2,880 | 50,900 |
| 2023/02/10 | 3,030 | 3,030 | 2,910 | 2,953 | 43,200 |
| 2023/02/09 | 3,010 | 3,050 | 2,990 | 3,010 | 23,900 |
| 2023/02/08 | 2,978 | 3,090 | 2,956 | 3,060 | 52,400 |
| 2023/02/07 | 2,795 | 3,005 | 2,775 | 2,965 | 86,500 |
| 2023/02/06 | 2,865 | 2,878 | 2,789 | 2,799 | 33,700 |
| 2023/02/03 | 2,865 | 2,873 | 2,820 | 2,859 | 30,900 |
| 2023/02/02 | 2,930 | 2,950 | 2,832 | 2,855 | 36,300 |
| 2023/02/01 | 2,900 | 2,991 | 2,870 | 2,908 | 26,200 |
| 2023/01/31 | 2,900 | 2,935 | 2,836 | 2,933 | 36,900 |
| 2023/01/30 | 2,924 | 2,993 | 2,861 | 2,884 | 40,300 |
| 2023/01/27 | 2,957 | 3,020 | 2,861 | 2,874 | 53,700 |
| 2023/01/26 | 2,794 | 2,959 | 2,762 | 2,917 | 113,300 |
| 2023/01/25 | 2,760 | 2,809 | 2,703 | 2,735 | 24,400 |
| 2023/01/24 | 2,893 | 2,925 | 2,782 | 2,782 | 47,400 |
| 2023/01/23 | 2,802 | 2,866 | 2,777 | 2,863 | 43,000 |
| 2023/01/20 | 2,760 | 2,779 | 2,720 | 2,752 | 14,800 |
| 2023/01/19 | 2,714 | 2,799 | 2,700 | 2,752 | 17,700 |
| 2023/01/18 | 2,751 | 2,786 | 2,656 | 2,764 | 79,200 |
| 2023/01/17 | 2,772 | 2,832 | 2,765 | 2,766 | 17,400 |
| 2023/01/16 | 2,681 | 2,839 | 2,640 | 2,763 | 53,900 |
| 2023/01/13 | 2,807 | 2,829 | 2,704 | 2,715 | 105,000 |
| 2023/01/12 | 2,981 | 3,000 | 2,830 | 2,831 | 48,400 |
| 2023/01/11 | 2,871 | 2,974 | 2,855 | 2,952 | 35,400 |
| 2023/01/10 | 2,830 | 2,913 | 2,830 | 2,836 | 27,000 |
| 2023/01/06 | 2,846 | 2,853 | 2,806 | 2,822 | 38,900 |
| 2023/01/05 | 2,900 | 2,912 | 2,826 | 2,866 | 72,700 |
| 2023/01/04 | 3,100 | 3,100 | 2,882 | 2,885 | 85,500 |