日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ビー・エム・エル(4694)の株価時系列情報

ビー・エム・エル(4694)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
2002/12/30 2,180 2,205 2,180 2,180 2,100
2002/12/27 2,230 2,230 2,200 2,220 6,200
2002/12/26 2,180 2,225 2,140 2,225 10,400
2002/12/25 2,060 2,115 2,060 2,100 14,000
2002/12/24 2,190 2,190 2,060 2,090 15,900
2002/12/20 2,235 2,235 2,110 2,110 19,100
2002/12/19 2,150 2,235 2,100 2,235 27,300
2002/12/18 2,195 2,220 2,045 2,150 21,000
2002/12/17 2,320 2,345 2,220 2,235 27,300
2002/12/16 2,440 2,440 2,305 2,315 40,400
2002/12/13 2,445 2,455 2,365 2,440 58,700
2002/12/12 2,300 2,400 2,285 2,390 37,200
2002/12/11 2,215 2,265 2,205 2,260 16,000
2002/12/10 2,200 2,240 2,185 2,215 23,800
2002/12/09 2,280 2,300 2,250 2,250 10,500
2002/12/06 2,315 2,340 2,315 2,320 15,500
2002/12/05 2,355 2,355 2,310 2,315 27,900
2002/12/04 2,390 2,390 2,350 2,350 18,600
2002/12/03 2,360 2,450 2,355 2,395 43,000
2002/12/02 2,415 2,460 2,330 2,360 43,500
2002/11/29 2,450 2,450 2,415 2,415 39,300
2002/11/28 2,480 2,480 2,445 2,450 26,600
2002/11/27 2,445 2,500 2,445 2,480 41,500
2002/11/26 2,580 2,580 2,440 2,460 46,700
2002/11/25 2,730 2,785 2,580 2,580 36,000
2002/11/22 2,625 2,730 2,600 2,600 58,400
2002/11/21 2,485 2,530 2,485 2,505 16,900
2002/11/20 2,535 2,560 2,490 2,520 21,900
2002/11/19 2,600 2,645 2,565 2,575 11,100
2002/11/18 2,760 2,760 2,650 2,665 9,000
2002/11/15 2,720 2,755 2,705 2,720 11,000
2002/11/14 2,735 2,840 2,715 2,720 4,800
2002/11/13 2,935 2,935 2,750 2,775 4,000
2002/11/12 2,850 2,950 2,845 2,950 37,000
2002/11/11 2,865 2,870 2,855 2,860 11,400
2002/11/08 2,860 2,880 2,830 2,880 11,200
2002/11/07 2,890 2,895 2,830 2,875 6,900
2002/11/06 2,890 2,905 2,880 2,895 14,700
2002/11/05 2,790 2,875 2,790 2,875 15,800
2002/11/01 2,755 2,790 2,755 2,790 10,200
2002/10/31 2,775 2,775 2,730 2,745 9,000
2002/10/30 2,725 2,775 2,710 2,765 12,700
2002/10/29 2,790 2,790 2,730 2,735 5,000
2002/10/28 2,715 2,750 2,710 2,750 14,100
2002/10/25 2,545 2,685 2,545 2,685 23,500
2002/10/24 2,605 2,610 2,550 2,585 17,700
2002/10/23 2,570 2,630 2,555 2,615 16,800
2002/10/22 2,675 2,675 2,560 2,570 18,100
2002/10/21 2,640 2,715 2,640 2,675 20,000
2002/10/18 2,620 2,640 2,605 2,620 31,100
2002/10/17 2,560 2,620 2,560 2,605 11,700
2002/10/16 2,655 2,695 2,550 2,560 16,900
2002/10/15 2,620 2,690 2,540 2,615 12,900
2002/10/11 2,620 2,620 2,580 2,585 13,300
2002/10/10 2,705 2,705 2,600 2,620 12,300
2002/10/09 2,790 2,795 2,720 2,745 4,700
2002/10/08 2,770 2,785 2,750 2,785 5,800
2002/10/07 2,810 2,875 2,780 2,780 6,600
2002/10/04 2,800 2,900 2,800 2,900 6,000
2002/10/03 2,885 2,885 2,790 2,860 15,900
2002/10/02 2,780 2,920 2,780 2,880 7,100
2002/10/01 2,895 2,900 2,780 2,780 11,300
2002/09/30 2,950 2,985 2,925 2,975 24,300
2002/09/27 2,910 2,940 2,910 2,920 23,700
2002/09/26 2,790 2,850 2,790 2,850 18,700
2002/09/25 2,755 2,785 2,745 2,785 15,100
2002/09/24 2,730 2,790 2,720 2,790 22,200
2002/09/20 2,730 2,790 2,670 2,715 13,400
2002/09/19 2,780 2,795 2,745 2,770 13,800
2002/09/18 2,790 2,790 2,680 2,695 6,700
2002/09/17 2,660 2,750 2,660 2,750 17,300
2002/09/13 2,750 2,750 2,645 2,645 29,900
2002/09/12 2,735 2,735 2,660 2,670 9,400
2002/09/11 2,700 2,725 2,685 2,695 12,500
2002/09/10 2,690 2,690 2,555 2,610 11,300
2002/09/09 2,520 2,565 2,520 2,530 13,700
2002/09/06 2,550 2,570 2,525 2,540 20,200
2002/09/05 2,550 2,570 2,500 2,550 15,200
2002/09/04 2,515 2,535 2,475 2,500 15,500
2002/09/03 2,680 2,680 2,550 2,595 29,000
2002/09/02 2,700 2,765 2,670 2,700 13,800
2002/08/30 2,720 2,775 2,700 2,740 16,400
2002/08/29 2,750 2,760 2,715 2,715 10,900
2002/08/28 2,775 2,800 2,750 2,785 26,100
2002/08/27 2,800 2,800 2,735 2,735 15,800
2002/08/26 2,800 2,870 2,775 2,810 20,000
2002/08/23 2,820 2,840 2,785 2,800 20,300
2002/08/22 2,775 2,865 2,750 2,865 29,500
2002/08/21 2,825 2,825 2,785 2,800 12,700
2002/08/20 2,800 2,840 2,765 2,840 45,400
2002/08/19 2,765 2,885 2,765 2,800 44,900
2002/08/16 2,855 2,855 2,720 2,745 64,100
2002/08/15 2,950 2,950 2,855 2,855 36,400
2002/08/14 2,910 2,990 2,900 2,970 11,200
2002/08/13 3,000 3,060 2,930 2,930 29,200
2002/08/12 3,260 3,260 3,100 3,100 14,000
2002/08/09 3,260 3,280 3,190 3,280 10,400
2002/08/08 3,210 3,260 3,180 3,190 8,000
2002/08/07 3,210 3,300 3,210 3,210 3,200
2002/08/06 3,230 3,230 3,170 3,180 9,800
2002/08/05 3,210 3,260 3,210 3,240 5,000
2002/08/02 3,210 3,330 3,200 3,320 14,800
2002/08/01 3,300 3,330 3,250 3,260 9,900
2002/07/31 3,300 3,330 3,280 3,320 14,000
2002/07/30 3,250 3,280 3,160 3,250 11,000
2002/07/29 3,230 3,260 3,130 3,130 12,600
2002/07/26 3,300 3,300 3,200 3,230 17,600
2002/07/25 3,210 3,330 3,210 3,270 7,400
2002/07/24 3,190 3,210 3,180 3,180 11,300
2002/07/23 3,200 3,270 3,200 3,230 7,700
2002/07/22 3,300 3,320 3,220 3,310 15,000
2002/07/19 3,240 3,330 3,200 3,300 19,900
2002/07/18 3,090 3,200 3,080 3,160 12,100
2002/07/17 3,100 3,240 3,000 3,240 19,300
2002/07/16 3,160 3,190 3,100 3,100 17,700
2002/07/15 3,200 3,240 3,160 3,180 17,100
2002/07/12 3,350 3,360 3,260 3,260 21,400
2002/07/11 3,360 3,380 3,320 3,350 5,900
2002/07/10 3,300 3,440 3,260 3,430 9,900
2002/07/09 3,440 3,440 3,300 3,390 16,100
2002/07/08 3,400 3,630 3,400 3,430 55,100
2002/07/05 3,320 3,400 3,320 3,390 16,500
2002/07/04 3,300 3,320 3,250 3,320 7,500
2002/07/03 3,300 3,350 3,240 3,300 13,500
2002/07/02 3,300 3,370 3,300 3,300 7,000
2002/07/01 3,400 3,430 3,320 3,360 11,600
2002/06/28 3,280 3,380 3,230 3,380 16,400
2002/06/27 3,110 3,160 3,110 3,130 5,900
2002/06/26 3,240 3,240 3,110 3,110 11,500
2002/06/25 3,100 3,240 3,100 3,240 15,800
2002/06/24 3,060 3,090 3,000 3,090 27,000
2002/06/21 3,100 3,100 3,010 3,060 17,800
2002/06/20 3,150 3,160 3,100 3,140 20,300
2002/06/19 3,210 3,210 3,130 3,140 25,200
2002/06/18 3,250 3,250 3,150 3,200 15,800
2002/06/17 3,170 3,170 3,090 3,110 24,200
2002/06/14 3,320 3,350 3,270 3,270 80,400
2002/06/13 3,350 3,480 3,300 3,300 15,100
2002/06/12 3,350 3,350 3,280 3,330 28,600
2002/06/11 3,350 3,390 3,260 3,310 28,600
2002/06/10 3,560 3,590 3,400 3,410 14,200
2002/06/07 3,450 3,600 3,450 3,560 28,600
2002/06/06 3,500 3,550 3,450 3,460 22,600
2002/06/05 3,530 3,530 3,480 3,500 38,900
2002/06/04 3,590 3,590 3,420 3,480 29,700
2002/06/03 3,520 3,620 3,520 3,590 18,900
2002/05/31 3,650 3,650 3,500 3,500 23,800
2002/05/30 3,500 3,640 3,500 3,630 63,700
2002/05/29 3,690 3,700 3,410 3,460 38,800
2002/05/28 3,690 3,700 3,540 3,700 61,800
2002/05/27 3,660 3,740 3,620 3,640 84,500
2002/05/24 3,440 3,610 3,430 3,610 35,300
2002/05/23 3,380 3,500 3,380 3,440 27,800
2002/05/22 3,400 3,420 3,380 3,390 6,800
2002/05/21 3,480 3,480 3,430 3,450 8,500
2002/05/20 3,470 3,490 3,390 3,470 11,000
2002/05/17 3,490 3,500 3,370 3,370 15,300
2002/05/16 3,500 3,500 3,400 3,500 13,200
2002/05/15 3,480 3,530 3,450 3,450 36,900
2002/05/14 3,350 3,470 3,350 3,470 32,100
2002/05/13 3,420 3,480 3,400 3,400 41,700
2002/05/10 3,360 3,550 3,350 3,520 225,600
2002/05/09 3,250 3,330 3,200 3,310 54,400
2002/05/08 3,140 3,250 3,140 3,200 17,900
2002/05/07 3,130 3,200 3,120 3,190 21,000
2002/05/02 3,120 3,170 3,110 3,140 15,300
2002/05/01 3,150 3,170 3,100 3,170 25,100
2002/04/30 3,120 3,200 3,100 3,180 20,800
2002/04/26 3,250 3,250 3,160 3,170 25,100
2002/04/25 3,100 3,250 3,100 3,250 69,100
2002/04/24 3,050 3,200 3,050 3,110 49,400
2002/04/23 2,985 3,090 2,985 3,090 31,800
2002/04/22 2,945 3,030 2,940 3,020 35,500
2002/04/19 2,890 2,945 2,880 2,945 16,300
2002/04/18 2,905 2,910 2,890 2,910 17,100
2002/04/17 2,895 2,920 2,890 2,905 27,000
2002/04/16 2,800 2,895 2,765 2,875 22,700
2002/04/15 2,780 2,800 2,750 2,800 6,800
2002/04/12 2,845 2,850 2,800 2,835 13,900
2002/04/11 2,900 2,900 2,830 2,895 22,400
2002/04/10 2,825 2,890 2,825 2,880 11,300
2002/04/09 2,890 2,895 2,820 2,825 14,800
2002/04/08 2,785 2,850 2,770 2,850 17,800
2002/04/05 2,825 2,825 2,770 2,785 6,300
2002/04/04 2,780 2,850 2,760 2,785 10,700
2002/04/03 2,790 2,800 2,740 2,780 12,200
2002/04/02 2,740 2,800 2,705 2,795 6,600
2002/04/01 2,805 2,805 2,745 2,780 9,800
2002/03/29 2,900 2,900 2,785 2,800 22,800
2002/03/28 2,960 2,980 2,880 2,920 18,200
2002/03/27 2,850 2,950 2,850 2,950 22,700
2002/03/26 2,930 2,930 2,855 2,900 15,500
2002/03/25 2,890 2,930 2,885 2,930 16,900
2002/03/22 2,880 2,900 2,840 2,890 26,900
2002/03/20 2,855 2,860 2,810 2,840 14,100
2002/03/19 2,835 2,850 2,770 2,850 18,900
2002/03/18 2,770 2,790 2,755 2,755 24,900
2002/03/15 2,750 2,770 2,730 2,770 18,400
2002/03/14 2,605 2,730 2,605 2,730 10,700
2002/03/13 2,810 2,840 2,690 2,690 15,100
2002/03/12 2,900 2,900 2,780 2,825 41,400
2002/03/11 2,845 2,900 2,740 2,850 35,600
2002/03/08 2,660 2,905 2,645 2,690 81,500
2002/03/07 2,670 2,670 2,540 2,590 37,600
2002/03/06 2,600 2,620 2,540 2,550 44,500
2002/03/05 2,695 2,730 2,615 2,615 23,100
2002/03/04 2,770 2,770 2,660 2,700 27,400
2002/03/01 2,690 2,720 2,650 2,720 22,800
2002/02/28 2,650 2,670 2,600 2,670 16,200
2002/02/27 2,555 2,620 2,500 2,620 16,000
2002/02/26 2,545 2,620 2,500 2,500 21,300
2002/02/25 2,470 2,545 2,450 2,545 13,100
2002/02/22 2,460 2,460 2,425 2,430 32,100
2002/02/21 2,475 2,475 2,380 2,425 29,900
2002/02/20 2,450 2,490 2,360 2,395 19,400
2002/02/19 2,600 2,600 2,355 2,450 31,000
2002/02/18 2,660 2,665 2,550 2,590 13,600
2002/02/15 2,670 2,700 2,660 2,700 9,000
2002/02/14 2,735 2,800 2,700 2,700 13,000
2002/02/13 2,765 2,800 2,625 2,745 14,500
2002/02/12 2,780 2,790 2,750 2,765 10,000
2002/02/08 2,700 2,725 2,695 2,700 20,900
2002/02/07 2,690 2,700 2,600 2,700 14,800
2002/02/06 2,660 2,710 2,650 2,690 9,300
2002/02/05 2,800 2,800 2,630 2,690 29,700
2002/02/04 2,885 2,890 2,750 2,800 8,600
2002/02/01 2,830 2,865 2,795 2,850 15,200
2002/01/31 2,850 2,860 2,810 2,830 9,500
2002/01/30 2,930 2,950 2,820 2,850 12,100
2002/01/29 2,925 2,925 2,870 2,900 12,000
2002/01/28 2,900 2,935 2,895 2,930 18,100
2002/01/25 2,900 2,905 2,830 2,895 18,300
2002/01/24 2,950 3,000 2,750 2,825 33,800
2002/01/23 3,000 3,010 2,920 2,950 5,400
2002/01/22 3,130 3,130 2,950 2,980 17,400
2002/01/21 2,970 3,100 2,910 3,100 14,800
2002/01/18 2,870 2,990 2,870 2,990 36,000
2002/01/17 2,950 2,955 2,870 2,870 19,600
2002/01/16 2,960 2,990 2,925 2,950 11,700
2002/01/15 3,000 3,090 2,950 2,950 14,800
2002/01/11 3,160 3,160 3,030 3,030 16,900
2002/01/10 3,100 3,120 3,050 3,060 7,800
2002/01/09 3,190 3,200 3,130 3,150 13,100
2002/01/08 3,290 3,290 3,200 3,200 31,000
2002/01/07 3,240 3,290 3,180 3,240 28,700
2002/01/04 3,250 3,250 3,160 3,240 3,900

このページの先頭へ