バルミューダ(6612)の株価時系列情報
バルミューダ(6612)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 | 4,265 | 4,265 | 4,150 | 4,180 | 20,800 |
| 2021/12/29 | 4,240 | 4,330 | 4,180 | 4,195 | 41,100 |
| 2021/12/28 | 4,375 | 4,445 | 4,205 | 4,230 | 65,400 |
| 2021/12/27 | 4,750 | 4,750 | 4,330 | 4,340 | 67,200 |
| 2021/12/24 | 4,740 | 4,950 | 4,555 | 4,620 | 109,400 |
| 2021/12/23 | 4,500 | 4,840 | 4,450 | 4,680 | 131,700 |
| 2021/12/22 | 4,235 | 4,460 | 4,235 | 4,420 | 82,400 |
| 2021/12/21 | 4,135 | 4,255 | 4,080 | 4,220 | 55,100 |
| 2021/12/20 | 4,200 | 4,430 | 4,070 | 4,100 | 211,400 |
| 2021/12/17 | 4,020 | 4,065 | 3,945 | 3,950 | 45,600 |
| 2021/12/16 | 4,000 | 4,090 | 3,950 | 4,085 | 65,600 |
| 2021/12/15 | 4,055 | 4,085 | 3,970 | 4,020 | 65,700 |
| 2021/12/14 | 4,140 | 4,190 | 4,065 | 4,100 | 29,300 |
| 2021/12/13 | 4,135 | 4,200 | 4,055 | 4,200 | 55,000 |
| 2021/12/10 | 4,175 | 4,250 | 4,080 | 4,130 | 58,000 |
| 2021/12/09 | 4,230 | 4,290 | 4,175 | 4,200 | 32,300 |
| 2021/12/08 | 4,315 | 4,320 | 4,180 | 4,230 | 47,600 |
| 2021/12/07 | 4,295 | 4,340 | 4,150 | 4,300 | 60,400 |
| 2021/12/06 | 4,580 | 4,590 | 4,215 | 4,225 | 49,700 |
| 2021/12/03 | 4,320 | 4,470 | 4,310 | 4,440 | 34,100 |
| 2021/12/02 | 4,450 | 4,460 | 4,300 | 4,320 | 68,400 |
| 2021/12/01 | 4,550 | 4,665 | 4,400 | 4,550 | 52,400 |
| 2021/11/30 | 4,825 | 4,825 | 4,620 | 4,620 | 55,600 |
| 2021/11/29 | 4,930 | 4,930 | 4,800 | 4,805 | 35,500 |
| 2021/11/26 | 4,930 | 5,000 | 4,800 | 5,000 | 55,300 |
| 2021/11/25 | 4,810 | 4,950 | 4,770 | 4,945 | 48,500 |
| 2021/11/24 | 4,900 | 4,910 | 4,740 | 4,815 | 73,100 |
| 2021/11/22 | 4,850 | 4,890 | 4,750 | 4,890 | 65,500 |
| 2021/11/19 | 5,000 | 5,020 | 4,760 | 4,870 | 174,600 |
| 2021/11/18 | 5,300 | 5,300 | 5,000 | 5,020 | 127,300 |
| 2021/11/17 | 5,600 | 5,650 | 5,300 | 5,310 | 198,900 |
| 2021/11/16 | 5,450 | 5,750 | 5,350 | 5,370 | 136,200 |
| 2021/11/15 | 5,350 | 5,470 | 5,330 | 5,450 | 27,200 |
| 2021/11/12 | 5,400 | 5,450 | 5,250 | 5,300 | 59,400 |
| 2021/11/11 | 5,510 | 5,600 | 5,400 | 5,400 | 36,400 |
| 2021/11/10 | 5,230 | 5,710 | 5,050 | 5,600 | 212,500 |
| 2021/11/09 | 5,790 | 5,910 | 5,710 | 5,830 | 55,300 |
| 2021/11/08 | 5,920 | 6,300 | 5,660 | 5,710 | 127,000 |
| 2021/11/05 | 6,040 | 6,080 | 5,810 | 5,840 | 52,800 |
| 2021/11/04 | 6,000 | 6,140 | 5,980 | 6,090 | 48,400 |
| 2021/11/02 | 5,880 | 5,970 | 5,850 | 5,920 | 18,000 |
| 2021/11/01 | 5,970 | 5,970 | 5,850 | 5,880 | 11,800 |
| 2021/10/29 | 5,950 | 5,960 | 5,830 | 5,890 | 16,100 |
| 2021/10/28 | 5,850 | 5,980 | 5,850 | 5,950 | 14,700 |
| 2021/10/27 | 5,980 | 5,980 | 5,850 | 5,850 | 20,400 |
| 2021/10/26 | 5,930 | 6,020 | 5,850 | 5,960 | 34,100 |
| 2021/10/25 | 5,700 | 5,870 | 5,690 | 5,850 | 26,200 |
| 2021/10/22 | 5,530 | 5,710 | 5,500 | 5,700 | 38,100 |
| 2021/10/21 | 5,530 | 5,560 | 5,490 | 5,530 | 16,900 |
| 2021/10/20 | 5,520 | 5,600 | 5,520 | 5,530 | 9,500 |
| 2021/10/19 | 5,540 | 5,600 | 5,510 | 5,510 | 16,300 |
| 2021/10/18 | 5,640 | 5,640 | 5,560 | 5,590 | 7,900 |
| 2021/10/15 | 5,510 | 5,660 | 5,480 | 5,640 | 14,100 |
| 2021/10/14 | 5,580 | 5,580 | 5,430 | 5,550 | 11,700 |
| 2021/10/13 | 5,570 | 5,620 | 5,450 | 5,490 | 22,300 |
| 2021/10/12 | 5,720 | 5,720 | 5,540 | 5,560 | 14,400 |
| 2021/10/11 | 5,620 | 5,730 | 5,620 | 5,680 | 6,700 |
| 2021/10/08 | 5,550 | 5,690 | 5,550 | 5,630 | 32,100 |
| 2021/10/07 | 5,520 | 5,620 | 5,500 | 5,510 | 15,400 |
| 2021/10/06 | 5,620 | 5,710 | 5,500 | 5,510 | 18,000 |
| 2021/10/05 | 5,630 | 5,670 | 5,490 | 5,580 | 32,900 |
| 2021/10/04 | 5,900 | 5,910 | 5,680 | 5,730 | 27,300 |
| 2021/10/01 | 5,880 | 5,880 | 5,760 | 5,800 | 15,800 |
| 2021/09/30 | 5,820 | 5,900 | 5,780 | 5,880 | 14,700 |
| 2021/09/29 | 5,740 | 5,880 | 5,730 | 5,800 | 15,400 |
| 2021/09/28 | 5,910 | 5,910 | 5,750 | 5,800 | 18,600 |
| 2021/09/27 | 5,860 | 5,930 | 5,830 | 5,910 | 13,000 |
| 2021/09/24 | 5,860 | 5,970 | 5,820 | 5,820 | 20,200 |
| 2021/09/22 | 5,860 | 5,890 | 5,750 | 5,790 | 25,600 |
| 2021/09/21 | 5,750 | 5,930 | 5,750 | 5,890 | 31,700 |
| 2021/09/17 | 5,820 | 6,010 | 5,800 | 5,950 | 41,400 |
| 2021/09/16 | 6,120 | 6,140 | 5,890 | 5,890 | 59,000 |
| 2021/09/15 | 6,150 | 6,200 | 6,070 | 6,100 | 36,400 |
| 2021/09/14 | 6,120 | 6,530 | 6,120 | 6,180 | 139,600 |
| 2021/09/13 | 6,210 | 6,220 | 6,090 | 6,090 | 22,700 |
| 2021/09/10 | 6,160 | 6,210 | 6,140 | 6,180 | 22,600 |
| 2021/09/09 | 6,310 | 6,330 | 6,100 | 6,140 | 42,100 |
| 2021/09/08 | 6,300 | 6,320 | 6,210 | 6,280 | 40,700 |
| 2021/09/07 | 6,170 | 6,230 | 6,110 | 6,230 | 27,800 |
| 2021/09/06 | 6,100 | 6,180 | 6,080 | 6,110 | 20,200 |
| 2021/09/03 | 6,050 | 6,200 | 6,020 | 6,080 | 29,700 |
| 2021/09/02 | 6,160 | 6,160 | 6,000 | 6,010 | 29,000 |
| 2021/09/01 | 6,270 | 6,300 | 6,130 | 6,140 | 33,600 |
| 2021/08/31 | 6,340 | 6,340 | 6,180 | 6,260 | 27,400 |
| 2021/08/30 | 6,230 | 6,310 | 6,160 | 6,270 | 54,200 |
| 2021/08/27 | 6,110 | 6,190 | 6,040 | 6,060 | 31,500 |
| 2021/08/26 | 6,090 | 6,150 | 6,000 | 6,030 | 32,100 |
| 2021/08/25 | 5,900 | 6,090 | 5,810 | 6,070 | 52,400 |
| 2021/08/24 | 5,900 | 5,950 | 5,790 | 5,910 | 40,900 |
| 2021/08/23 | 5,430 | 5,700 | 5,430 | 5,700 | 35,400 |
| 2021/08/20 | 5,460 | 5,560 | 5,370 | 5,450 | 30,600 |
| 2021/08/19 | 5,500 | 5,550 | 5,370 | 5,370 | 23,900 |
| 2021/08/18 | 5,400 | 5,680 | 5,400 | 5,490 | 36,700 |
| 2021/08/17 | 5,640 | 5,890 | 5,410 | 5,420 | 40,200 |
| 2021/08/16 | 5,710 | 5,710 | 5,440 | 5,700 | 73,100 |
| 2021/08/13 | 6,000 | 6,050 | 5,770 | 5,780 | 72,400 |
| 2021/08/12 | 6,180 | 6,390 | 6,020 | 6,080 | 171,100 |
| 2021/08/11 | 5,820 | 6,090 | 5,630 | 6,030 | 145,900 |
| 2021/08/10 | 5,100 | 5,770 | 5,100 | 5,720 | 142,800 |
| 2021/08/06 | 5,120 | 5,590 | 5,090 | 5,480 | 114,000 |
| 2021/08/05 | 5,070 | 5,180 | 5,010 | 5,070 | 43,500 |
| 2021/08/04 | 5,190 | 5,210 | 5,090 | 5,090 | 28,400 |
| 2021/08/03 | 5,240 | 5,300 | 5,170 | 5,230 | 18,700 |
| 2021/08/02 | 5,120 | 5,350 | 5,060 | 5,340 | 55,200 |
| 2021/07/30 | 5,400 | 5,420 | 5,120 | 5,150 | 106,500 |
| 2021/07/29 | 5,470 | 5,490 | 5,380 | 5,430 | 32,100 |
| 2021/07/28 | 5,500 | 5,530 | 5,410 | 5,450 | 49,900 |
| 2021/07/27 | 5,570 | 5,670 | 5,520 | 5,550 | 42,800 |
| 2021/07/26 | 5,740 | 5,780 | 5,600 | 5,600 | 48,200 |
| 2021/07/21 | 5,750 | 5,880 | 5,720 | 5,740 | 38,300 |
| 2021/07/20 | 5,760 | 5,850 | 5,740 | 5,740 | 46,400 |
| 2021/07/19 | 5,910 | 5,960 | 5,850 | 5,850 | 47,900 |
| 2021/07/16 | 5,960 | 6,020 | 5,920 | 5,980 | 29,200 |
| 2021/07/15 | 6,000 | 6,030 | 5,960 | 5,990 | 33,900 |
| 2021/07/14 | 6,030 | 6,070 | 6,000 | 6,020 | 36,100 |
| 2021/07/13 | 6,090 | 6,100 | 6,040 | 6,050 | 23,400 |
| 2021/07/12 | 6,170 | 6,170 | 6,080 | 6,090 | 15,200 |
| 2021/07/09 | 6,000 | 6,170 | 5,950 | 6,100 | 56,300 |
| 2021/07/08 | 6,030 | 6,090 | 6,020 | 6,050 | 28,800 |
| 2021/07/07 | 6,070 | 6,100 | 6,010 | 6,020 | 27,000 |
| 2021/07/06 | 6,100 | 6,120 | 6,070 | 6,090 | 12,700 |
| 2021/07/05 | 6,090 | 6,120 | 6,060 | 6,090 | 15,000 |
| 2021/07/02 | 6,120 | 6,130 | 6,030 | 6,100 | 56,400 |
| 2021/07/01 | 6,330 | 6,330 | 6,110 | 6,160 | 42,400 |
| 2021/06/30 | 6,340 | 6,380 | 6,260 | 6,300 | 46,100 |
| 2021/06/29 | 6,340 | 6,340 | 6,210 | 6,310 | 38,100 |
| 2021/06/28 | 6,190 | 6,350 | 6,160 | 6,350 | 48,900 |
| 2021/06/25 | 6,150 | 6,220 | 6,100 | 6,190 | 24,300 |
| 2021/06/24 | 6,120 | 6,240 | 6,090 | 6,150 | 57,600 |
| 2021/06/23 | 6,140 | 6,140 | 6,020 | 6,060 | 29,000 |
| 2021/06/22 | 6,060 | 6,120 | 6,030 | 6,120 | 39,400 |
| 2021/06/21 | 6,000 | 6,090 | 5,970 | 5,980 | 69,800 |
| 2021/06/18 | 6,140 | 6,170 | 6,070 | 6,100 | 46,100 |
| 2021/06/17 | 6,150 | 6,290 | 6,080 | 6,120 | 82,100 |
| 2021/06/16 | 6,290 | 6,310 | 6,150 | 6,200 | 67,200 |
| 2021/06/15 | 6,320 | 6,390 | 6,250 | 6,300 | 63,800 |
| 2021/06/14 | 6,220 | 6,420 | 6,200 | 6,270 | 80,600 |
| 2021/06/11 | 6,190 | 6,250 | 6,120 | 6,220 | 53,300 |
| 2021/06/10 | 6,120 | 6,230 | 6,110 | 6,180 | 50,400 |
| 2021/06/09 | 6,200 | 6,300 | 6,130 | 6,170 | 44,100 |
| 2021/06/08 | 6,130 | 6,360 | 6,080 | 6,240 | 114,600 |
| 2021/06/07 | 6,240 | 6,240 | 6,030 | 6,060 | 87,200 |
| 2021/06/04 | 6,190 | 6,270 | 6,100 | 6,140 | 85,500 |
| 2021/06/03 | 6,410 | 6,470 | 6,070 | 6,170 | 211,200 |
| 2021/06/02 | 6,680 | 6,690 | 6,370 | 6,400 | 184,500 |
| 2021/06/01 | 6,940 | 7,000 | 6,700 | 6,730 | 177,400 |
| 2021/05/31 | 6,900 | 7,030 | 6,720 | 7,010 | 148,700 |
| 2021/05/28 | 7,080 | 7,150 | 6,850 | 6,880 | 192,100 |
| 2021/05/27 | 7,350 | 7,380 | 6,990 | 7,060 | 261,200 |
| 2021/05/26 | 6,690 | 7,120 | 6,610 | 7,070 | 278,000 |
| 2021/05/25 | 6,730 | 6,870 | 6,620 | 6,660 | 156,600 |
| 2021/05/24 | 6,560 | 6,740 | 6,540 | 6,610 | 143,000 |
| 2021/05/21 | 6,910 | 7,080 | 6,510 | 6,540 | 330,600 |
| 2021/05/20 | 6,740 | 6,980 | 6,670 | 6,810 | 250,200 |
| 2021/05/19 | 6,650 | 7,000 | 6,420 | 6,780 | 447,400 |
| 2021/05/18 | 7,200 | 7,400 | 6,820 | 6,870 | 532,400 |
| 2021/05/17 | 7,200 | 7,430 | 6,860 | 7,060 | 1,338,600 |
| 2021/05/14 | 6,790 | 6,790 | 6,790 | 6,790 | 34,100 |
| 2021/05/13 | 5,570 | 5,940 | 5,560 | 5,790 | 96,300 |
| 2021/05/12 | 6,170 | 6,200 | 5,550 | 5,580 | 199,100 |
| 2021/05/11 | 6,130 | 6,240 | 6,030 | 6,180 | 44,600 |
| 2021/05/10 | 6,220 | 6,370 | 6,150 | 6,200 | 30,800 |
| 2021/05/07 | 6,010 | 6,240 | 6,010 | 6,220 | 41,100 |
| 2021/05/06 | 6,100 | 6,200 | 6,000 | 6,000 | 27,500 |
| 2021/04/30 | 6,290 | 6,340 | 6,130 | 6,140 | 32,400 |
| 2021/04/28 | 6,370 | 6,450 | 6,290 | 6,290 | 30,000 |
| 2021/04/27 | 6,440 | 6,560 | 6,370 | 6,370 | 25,900 |
| 2021/04/26 | 6,370 | 6,550 | 6,350 | 6,470 | 33,900 |
| 2021/04/23 | 6,390 | 6,520 | 6,320 | 6,320 | 32,400 |
| 2021/04/22 | 6,400 | 6,500 | 6,310 | 6,470 | 36,500 |
| 2021/04/21 | 6,420 | 6,450 | 6,200 | 6,330 | 70,600 |
| 2021/04/20 | 6,600 | 6,620 | 6,460 | 6,470 | 39,100 |
| 2021/04/19 | 6,860 | 6,860 | 6,530 | 6,610 | 102,000 |
| 2021/04/16 | 6,300 | 6,690 | 6,300 | 6,680 | 82,900 |
| 2021/04/15 | 6,400 | 6,500 | 6,300 | 6,330 | 52,400 |
| 2021/04/14 | 6,510 | 6,590 | 6,420 | 6,420 | 33,800 |
| 2021/04/13 | 6,510 | 6,640 | 6,360 | 6,510 | 92,900 |
| 2021/04/12 | 6,700 | 6,700 | 6,500 | 6,500 | 74,700 |
| 2021/04/09 | 6,810 | 6,880 | 6,700 | 6,760 | 73,600 |
| 2021/04/08 | 6,830 | 6,930 | 6,780 | 6,820 | 45,000 |
| 2021/04/07 | 6,880 | 6,930 | 6,800 | 6,810 | 55,200 |
| 2021/04/06 | 7,100 | 7,100 | 6,800 | 6,950 | 80,200 |
| 2021/04/05 | 7,180 | 7,180 | 7,000 | 7,010 | 87,700 |
| 2021/04/02 | 7,120 | 7,330 | 7,030 | 7,150 | 136,900 |
| 2021/04/01 | 7,370 | 7,380 | 7,010 | 7,050 | 154,100 |
| 2021/03/31 | 7,150 | 7,320 | 7,100 | 7,240 | 130,800 |
| 2021/03/30 | 7,050 | 7,150 | 6,980 | 7,150 | 110,900 |
| 2021/03/29 | 6,940 | 7,150 | 6,810 | 6,880 | 161,000 |
| 2021/03/26 | 6,910 | 7,090 | 6,790 | 6,840 | 109,800 |
| 2021/03/25 | 6,710 | 6,840 | 6,470 | 6,710 | 116,900 |
| 2021/03/24 | 7,100 | 7,130 | 6,830 | 6,840 | 141,500 |
| 2021/03/23 | 6,820 | 7,200 | 6,810 | 7,150 | 296,600 |
| 2021/03/22 | 6,960 | 6,960 | 6,630 | 6,720 | 211,100 |
| 2021/03/19 | 7,260 | 7,350 | 7,100 | 7,140 | 195,100 |
| 2021/03/18 | 7,540 | 7,690 | 7,280 | 7,380 | 443,200 |
| 2021/03/17 | 6,730 | 7,390 | 6,730 | 7,280 | 864,800 |
| 2021/03/16 | 6,320 | 6,760 | 6,320 | 6,700 | 430,600 |
| 2021/03/15 | 6,410 | 6,480 | 6,210 | 6,290 | 235,400 |
| 2021/03/12 | 6,050 | 6,470 | 5,970 | 6,390 | 584,800 |
| 2021/03/11 | 6,070 | 6,190 | 5,900 | 5,950 | 423,700 |
| 2021/03/10 | 6,120 | 6,800 | 6,050 | 6,170 | 2,293,500 |
| 2021/03/09 | 5,600 | 6,080 | 5,470 | 5,970 | 580,900 |
| 2021/03/08 | 5,770 | 5,860 | 5,440 | 5,450 | 113,800 |
| 2021/03/05 | 5,800 | 5,800 | 5,260 | 5,670 | 209,300 |
| 2021/03/04 | 5,800 | 5,920 | 5,660 | 5,790 | 157,900 |
| 2021/03/03 | 6,160 | 6,300 | 5,810 | 5,860 | 207,000 |
| 2021/03/02 | 6,430 | 6,460 | 6,080 | 6,130 | 187,100 |
| 2021/03/01 | 6,350 | 6,500 | 6,050 | 6,470 | 154,500 |
| 2021/02/26 | 6,350 | 6,410 | 6,230 | 6,270 | 198,200 |
| 2021/02/25 | 6,600 | 6,790 | 6,490 | 6,560 | 135,600 |
| 2021/02/24 | 6,600 | 6,790 | 6,380 | 6,480 | 337,600 |
| 2021/02/22 | 7,130 | 7,290 | 6,700 | 6,700 | 333,800 |
| 2021/02/19 | 6,580 | 7,140 | 6,560 | 6,900 | 577,900 |
| 2021/02/18 | 6,980 | 7,240 | 6,550 | 6,620 | 408,700 |
| 2021/02/17 | 7,360 | 7,570 | 7,100 | 7,100 | 269,200 |
| 2021/02/16 | 7,500 | 7,720 | 7,310 | 7,480 | 489,900 |
| 2021/02/15 | 7,880 | 8,100 | 7,510 | 7,550 | 608,900 |
| 2021/02/12 | 8,210 | 8,400 | 8,040 | 8,160 | 330,700 |
| 2021/02/10 | 8,450 | 8,770 | 8,260 | 8,290 | 391,400 |
| 2021/02/09 | 8,310 | 8,730 | 7,980 | 8,590 | 816,300 |
| 2021/02/08 | 8,590 | 8,650 | 8,320 | 8,400 | 312,400 |
| 2021/02/05 | 8,720 | 8,920 | 8,430 | 8,700 | 807,300 |
| 2021/02/04 | 9,130 | 9,130 | 8,680 | 8,810 | 710,600 |
| 2021/02/03 | 9,320 | 9,440 | 8,870 | 9,100 | 912,500 |
| 2021/02/02 | 9,080 | 9,410 | 8,960 | 9,170 | 1,668,500 |
| 2021/02/01 | 8,030 | 9,040 | 7,910 | 8,840 | 2,824,500 |
| 2021/01/29 | 9,010 | 9,210 | 7,630 | 8,250 | 2,283,400 |
| 2021/01/28 | 9,420 | 9,570 | 8,850 | 8,880 | 1,394,100 |
| 2021/01/27 | 10,220 | 10,300 | 9,410 | 9,800 | 2,143,700 |
| 2021/01/26 | 10,480 | 10,610 | 9,930 | 10,390 | 2,404,700 |
| 2021/01/25 | 9,960 | 10,240 | 9,700 | 10,200 | 2,948,600 |
| 2021/01/22 | 9,810 | 10,330 | 8,930 | 9,700 | 6,177,400 |
| 2021/01/21 | 9,280 | 10,040 | 9,280 | 10,030 | 3,934,000 |
| 2021/01/20 | 8,220 | 9,290 | 8,130 | 9,130 | 6,982,000 |
| 2021/01/19 | 7,330 | 8,550 | 7,300 | 8,310 | 3,663,900 |
| 2021/01/18 | 6,990 | 7,540 | 6,610 | 7,050 | 4,080,500 |
| 2021/01/15 | 5,990 | 6,890 | 5,920 | 6,890 | 3,181,500 |
| 2021/01/14 | 6,200 | 6,220 | 5,780 | 5,890 | 809,100 |
| 2021/01/13 | 5,850 | 6,390 | 5,690 | 6,170 | 1,910,000 |
| 2021/01/12 | 5,520 | 5,780 | 5,420 | 5,750 | 332,500 |
| 2021/01/08 | 5,610 | 5,830 | 5,490 | 5,580 | 516,600 |
| 2021/01/07 | 5,780 | 6,190 | 5,510 | 5,660 | 2,972,900 |
| 2021/01/06 | 4,930 | 5,480 | 4,855 | 5,480 | 1,448,000 |
| 2021/01/05 | 4,600 | 5,330 | 4,555 | 4,775 | 1,007,500 |
| 2021/01/04 | 4,900 | 4,900 | 4,620 | 4,715 | 374,800 |