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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,629 | 2,636 | 2,602 | 2,603 | 10,900 |
| 2022/12/29 | 2,600 | 2,654 | 2,600 | 2,617 | 12,800 |
| 2022/12/28 | 2,650 | 2,650 | 2,618 | 2,623 | 19,300 |
| 2022/12/27 | 2,702 | 2,710 | 2,676 | 2,676 | 13,800 |
| 2022/12/26 | 2,790 | 2,790 | 2,702 | 2,702 | 8,200 |
| 2022/12/23 | 2,827 | 2,834 | 2,796 | 2,797 | 9,000 |
| 2022/12/22 | 2,883 | 2,887 | 2,836 | 2,841 | 3,900 |
| 2022/12/21 | 2,849 | 2,890 | 2,821 | 2,885 | 13,500 |
| 2022/12/20 | 2,824 | 2,873 | 2,802 | 2,870 | 17,900 |
| 2022/12/19 | 2,840 | 2,889 | 2,810 | 2,824 | 7,300 |
| 2022/12/16 | 2,832 | 2,859 | 2,800 | 2,840 | 8,600 |
| 2022/12/15 | 2,889 | 2,889 | 2,857 | 2,857 | 5,700 |
| 2022/12/14 | 2,891 | 2,894 | 2,865 | 2,891 | 8,700 |
| 2022/12/13 | 2,891 | 2,898 | 2,881 | 2,891 | 9,200 |
| 2022/12/12 | 2,874 | 2,887 | 2,850 | 2,887 | 8,700 |
| 2022/12/09 | 2,819 | 2,895 | 2,802 | 2,846 | 14,600 |
| 2022/12/08 | 2,809 | 2,809 | 2,780 | 2,804 | 6,700 |
| 2022/12/07 | 2,760 | 2,806 | 2,750 | 2,792 | 17,300 |
| 2022/12/06 | 2,740 | 2,752 | 2,730 | 2,749 | 7,200 |
| 2022/12/05 | 2,735 | 2,740 | 2,720 | 2,740 | 4,000 |
| 2022/12/02 | 2,727 | 2,730 | 2,713 | 2,723 | 4,800 |
| 2022/12/01 | 2,722 | 2,734 | 2,715 | 2,716 | 6,100 |
| 2022/11/30 | 2,747 | 2,750 | 2,721 | 2,721 | 5,600 |
| 2022/11/29 | 2,737 | 2,747 | 2,727 | 2,733 | 3,700 |
| 2022/11/28 | 2,745 | 2,753 | 2,730 | 2,737 | 5,900 |
| 2022/11/25 | 2,735 | 2,768 | 2,720 | 2,744 | 5,800 |
| 2022/11/24 | 2,705 | 2,743 | 2,701 | 2,734 | 15,100 |
| 2022/11/22 | 2,714 | 2,714 | 2,701 | 2,705 | 6,000 |
| 2022/11/21 | 2,723 | 2,723 | 2,700 | 2,707 | 5,700 |
| 2022/11/18 | 2,672 | 2,705 | 2,664 | 2,705 | 12,200 |
| 2022/11/17 | 2,700 | 2,701 | 2,673 | 2,673 | 20,600 |
| 2022/11/16 | 2,730 | 2,734 | 2,710 | 2,718 | 6,500 |
| 2022/11/15 | 2,750 | 2,773 | 2,710 | 2,745 | 18,200 |
| 2022/11/14 | 2,786 | 2,788 | 2,750 | 2,750 | 13,900 |
| 2022/11/11 | 2,820 | 2,820 | 2,754 | 2,756 | 22,600 |
| 2022/11/10 | 2,725 | 2,754 | 2,710 | 2,754 | 29,200 |
| 2022/11/09 | 2,806 | 2,818 | 2,618 | 2,771 | 117,600 |
| 2022/11/08 | 2,950 | 2,950 | 2,906 | 2,906 | 4,300 |
| 2022/11/07 | 2,902 | 2,950 | 2,899 | 2,950 | 6,200 |
| 2022/11/04 | 2,938 | 2,948 | 2,906 | 2,908 | 4,000 |
| 2022/11/02 | 2,976 | 2,976 | 2,931 | 2,938 | 1,600 |
| 2022/11/01 | 2,929 | 2,960 | 2,902 | 2,950 | 1,600 |
| 2022/10/31 | 2,992 | 2,992 | 2,940 | 2,941 | 1,600 |
| 2022/10/28 | 2,935 | 2,994 | 2,910 | 2,963 | 3,200 |
| 2022/10/27 | 3,000 | 3,000 | 2,951 | 2,955 | 1,200 |
| 2022/10/26 | 2,999 | 3,020 | 2,972 | 3,000 | 2,600 |
| 2022/10/25 | 2,985 | 2,996 | 2,964 | 2,988 | 2,900 |
| 2022/10/24 | 3,000 | 3,005 | 2,965 | 2,992 | 13,600 |
| 2022/10/21 | 2,985 | 2,999 | 2,961 | 2,992 | 8,100 |
| 2022/10/20 | 2,900 | 2,999 | 2,899 | 2,985 | 9,500 |
| 2022/10/19 | 2,899 | 2,900 | 2,882 | 2,900 | 3,600 |
| 2022/10/18 | 2,889 | 2,895 | 2,857 | 2,895 | 3,400 |
| 2022/10/17 | 2,858 | 2,872 | 2,858 | 2,870 | 1,100 |
| 2022/10/14 | 2,846 | 2,875 | 2,846 | 2,858 | 6,100 |
| 2022/10/13 | 2,877 | 2,878 | 2,848 | 2,872 | 2,300 |
| 2022/10/12 | 2,860 | 2,865 | 2,850 | 2,860 | 2,600 |
| 2022/10/11 | 2,858 | 2,881 | 2,850 | 2,879 | 2,100 |
| 2022/10/07 | 2,884 | 2,884 | 2,868 | 2,869 | 2,500 |
| 2022/10/06 | 2,858 | 2,886 | 2,857 | 2,879 | 3,900 |
| 2022/10/05 | 2,892 | 2,892 | 2,858 | 2,868 | 2,600 |
| 2022/10/04 | 2,865 | 2,872 | 2,848 | 2,866 | 3,300 |
| 2022/10/03 | 2,874 | 2,874 | 2,840 | 2,845 | 1,900 |
| 2022/09/30 | 2,853 | 2,882 | 2,850 | 2,874 | 3,500 |
| 2022/09/29 | 2,890 | 2,894 | 2,850 | 2,855 | 4,200 |
| 2022/09/28 | 2,905 | 2,905 | 2,852 | 2,877 | 5,700 |
| 2022/09/27 | 2,907 | 2,907 | 2,888 | 2,901 | 2,100 |
| 2022/09/26 | 2,900 | 2,919 | 2,888 | 2,898 | 6,400 |
| 2022/09/22 | 2,930 | 2,936 | 2,904 | 2,922 | 4,700 |
| 2022/09/21 | 2,913 | 2,942 | 2,911 | 2,930 | 2,600 |
| 2022/09/20 | 2,944 | 2,944 | 2,911 | 2,930 | 3,300 |
| 2022/09/16 | 2,960 | 2,960 | 2,918 | 2,930 | 2,500 |
| 2022/09/15 | 2,938 | 2,967 | 2,910 | 2,965 | 5,400 |
| 2022/09/14 | 2,902 | 2,938 | 2,901 | 2,938 | 3,600 |
| 2022/09/13 | 2,913 | 2,942 | 2,909 | 2,920 | 4,500 |
| 2022/09/12 | 2,912 | 2,925 | 2,908 | 2,913 | 4,500 |
| 2022/09/09 | 2,940 | 2,942 | 2,919 | 2,920 | 4,800 |
| 2022/09/08 | 2,900 | 2,930 | 2,900 | 2,912 | 5,400 |
| 2022/09/07 | 2,936 | 2,936 | 2,905 | 2,912 | 2,500 |
| 2022/09/06 | 2,914 | 2,941 | 2,914 | 2,922 | 3,300 |
| 2022/09/05 | 2,940 | 2,942 | 2,910 | 2,937 | 2,700 |
| 2022/09/02 | 2,966 | 2,979 | 2,935 | 2,940 | 6,300 |
| 2022/09/01 | 3,000 | 3,000 | 2,964 | 2,966 | 5,600 |
| 2022/08/31 | 2,961 | 3,020 | 2,955 | 3,010 | 7,700 |
| 2022/08/30 | 2,970 | 2,988 | 2,942 | 2,988 | 7,600 |
| 2022/08/29 | 2,955 | 2,960 | 2,931 | 2,941 | 4,600 |
| 2022/08/26 | 2,970 | 2,990 | 2,955 | 2,965 | 3,900 |
| 2022/08/25 | 2,987 | 2,987 | 2,970 | 2,970 | 2,400 |
| 2022/08/24 | 2,989 | 2,989 | 2,930 | 2,958 | 4,600 |
| 2022/08/23 | 2,960 | 2,962 | 2,934 | 2,941 | 3,800 |
| 2022/08/22 | 2,998 | 3,005 | 2,960 | 2,968 | 6,300 |
| 2022/08/19 | 2,989 | 3,020 | 2,968 | 2,993 | 15,500 |
| 2022/08/18 | 2,952 | 2,985 | 2,926 | 2,948 | 8,400 |
| 2022/08/17 | 2,900 | 2,965 | 2,895 | 2,949 | 11,300 |
| 2022/08/16 | 2,955 | 2,970 | 2,930 | 2,949 | 8,200 |
| 2022/08/15 | 2,964 | 2,998 | 2,951 | 2,955 | 7,200 |
| 2022/08/12 | 2,926 | 2,969 | 2,903 | 2,951 | 6,600 |
| 2022/08/10 | 2,936 | 2,948 | 2,891 | 2,926 | 7,100 |
| 2022/08/09 | 2,850 | 2,944 | 2,839 | 2,921 | 47,300 |
| 2022/08/08 | 3,020 | 3,055 | 3,005 | 3,020 | 7,500 |
| 2022/08/05 | 3,040 | 3,080 | 3,030 | 3,030 | 7,300 |
| 2022/08/04 | 3,085 | 3,090 | 3,035 | 3,040 | 6,200 |
| 2022/08/03 | 3,060 | 3,085 | 3,060 | 3,085 | 2,300 |
| 2022/08/02 | 3,085 | 3,105 | 3,080 | 3,080 | 3,900 |
| 2022/08/01 | 3,080 | 3,090 | 3,045 | 3,090 | 5,500 |
| 2022/07/29 | 3,080 | 3,105 | 3,050 | 3,060 | 6,800 |
| 2022/07/28 | 3,100 | 3,105 | 3,070 | 3,075 | 6,000 |
| 2022/07/27 | 3,025 | 3,080 | 3,025 | 3,080 | 4,000 |
| 2022/07/26 | 3,035 | 3,040 | 3,010 | 3,025 | 3,600 |
| 2022/07/25 | 3,100 | 3,100 | 3,030 | 3,030 | 11,000 |
| 2022/07/22 | 3,160 | 3,160 | 3,100 | 3,100 | 9,000 |
| 2022/07/21 | 3,105 | 3,150 | 3,080 | 3,125 | 10,100 |
| 2022/07/20 | 3,095 | 3,095 | 3,050 | 3,075 | 8,100 |
| 2022/07/19 | 3,040 | 3,080 | 3,040 | 3,080 | 4,600 |
| 2022/07/15 | 3,095 | 3,095 | 3,030 | 3,040 | 7,000 |
| 2022/07/14 | 3,070 | 3,080 | 3,040 | 3,070 | 3,500 |
| 2022/07/13 | 3,045 | 3,070 | 3,040 | 3,070 | 3,100 |
| 2022/07/12 | 3,100 | 3,100 | 3,030 | 3,065 | 7,400 |
| 2022/07/11 | 3,055 | 3,105 | 3,055 | 3,095 | 9,500 |
| 2022/07/08 | 3,120 | 3,120 | 3,035 | 3,035 | 10,300 |
| 2022/07/07 | 3,030 | 3,145 | 3,030 | 3,050 | 14,500 |
| 2022/07/06 | 3,030 | 3,050 | 2,950 | 3,025 | 10,600 |
| 2022/07/05 | 2,884 | 3,055 | 2,884 | 3,030 | 24,100 |
| 2022/07/04 | 2,965 | 3,000 | 2,853 | 2,888 | 33,600 |
| 2022/07/01 | 3,045 | 3,060 | 2,950 | 2,950 | 29,000 |
| 2022/06/30 | 3,325 | 3,400 | 3,010 | 3,040 | 53,600 |
| 2022/06/29 | 3,580 | 3,600 | 3,300 | 3,310 | 58,400 |
| 2022/06/28 | 3,825 | 3,825 | 3,660 | 3,700 | 17,300 |
| 2022/06/27 | 3,815 | 3,910 | 3,760 | 3,825 | 15,800 |
| 2022/06/24 | 3,840 | 3,920 | 3,820 | 3,830 | 16,400 |
| 2022/06/23 | 3,850 | 3,850 | 3,765 | 3,840 | 16,300 |
| 2022/06/22 | 3,795 | 3,850 | 3,750 | 3,845 | 14,600 |
| 2022/06/21 | 3,655 | 3,830 | 3,645 | 3,730 | 29,800 |
| 2022/06/20 | 3,380 | 3,630 | 3,325 | 3,630 | 20,600 |
| 2022/06/17 | 3,535 | 3,535 | 3,330 | 3,345 | 22,000 |
| 2022/06/16 | 3,690 | 3,700 | 3,630 | 3,630 | 8,500 |
| 2022/06/15 | 3,700 | 3,770 | 3,600 | 3,675 | 18,800 |
| 2022/06/14 | 3,350 | 3,650 | 3,305 | 3,650 | 33,000 |
| 2022/06/13 | 3,455 | 3,480 | 3,365 | 3,445 | 10,200 |
| 2022/06/10 | 3,470 | 3,500 | 3,445 | 3,495 | 15,000 |
| 2022/06/09 | 3,400 | 3,500 | 3,390 | 3,490 | 17,900 |
| 2022/06/08 | 3,380 | 3,550 | 3,355 | 3,380 | 34,800 |
| 2022/06/07 | 3,270 | 3,400 | 3,250 | 3,370 | 45,200 |
| 2022/06/06 | 3,040 | 3,220 | 3,010 | 3,220 | 27,400 |
| 2022/06/03 | 2,979 | 3,090 | 2,978 | 3,055 | 24,800 |
| 2022/06/02 | 2,906 | 2,950 | 2,883 | 2,939 | 3,900 |
| 2022/06/01 | 2,935 | 2,990 | 2,890 | 2,948 | 9,100 |
| 2022/05/31 | 2,930 | 2,938 | 2,870 | 2,935 | 6,100 |
| 2022/05/30 | 2,835 | 2,930 | 2,829 | 2,921 | 13,500 |
| 2022/05/27 | 2,895 | 2,895 | 2,832 | 2,833 | 6,000 |
| 2022/05/26 | 2,780 | 2,899 | 2,780 | 2,802 | 17,600 |
| 2022/05/25 | 2,806 | 2,808 | 2,770 | 2,780 | 3,800 |
| 2022/05/24 | 2,845 | 2,845 | 2,803 | 2,806 | 5,200 |
| 2022/05/23 | 2,777 | 2,845 | 2,768 | 2,845 | 7,500 |
| 2022/05/20 | 2,769 | 2,785 | 2,721 | 2,751 | 5,800 |
| 2022/05/19 | 2,701 | 2,786 | 2,701 | 2,738 | 8,400 |
| 2022/05/18 | 2,753 | 2,815 | 2,750 | 2,760 | 10,300 |
| 2022/05/17 | 2,812 | 2,831 | 2,760 | 2,763 | 16,300 |
| 2022/05/16 | 3,100 | 3,110 | 2,838 | 2,838 | 35,500 |
| 2022/05/13 | 2,996 | 3,030 | 2,961 | 2,961 | 10,300 |
| 2022/05/12 | 2,995 | 3,000 | 2,960 | 2,968 | 9,000 |
| 2022/05/11 | 3,030 | 3,045 | 2,997 | 3,040 | 4,100 |
| 2022/05/10 | 3,005 | 3,030 | 2,998 | 3,030 | 8,500 |
| 2022/05/09 | 3,090 | 3,100 | 3,040 | 3,040 | 12,300 |
| 2022/05/06 | 3,185 | 3,185 | 3,090 | 3,100 | 8,800 |
| 2022/05/02 | 3,185 | 3,210 | 3,110 | 3,155 | 16,600 |
| 2022/04/28 | 3,300 | 3,305 | 3,200 | 3,225 | 5,100 |
| 2022/04/27 | 3,265 | 3,275 | 3,150 | 3,275 | 15,400 |
| 2022/04/26 | 3,100 | 3,315 | 3,100 | 3,300 | 31,600 |
| 2022/04/25 | 3,055 | 3,120 | 3,035 | 3,080 | 9,200 |
| 2022/04/22 | 3,065 | 3,160 | 3,020 | 3,155 | 16,900 |
| 2022/04/21 | 3,100 | 3,125 | 3,060 | 3,065 | 7,600 |
| 2022/04/20 | 3,120 | 3,160 | 3,070 | 3,070 | 12,700 |
| 2022/04/19 | 3,225 | 3,240 | 3,055 | 3,075 | 24,800 |
| 2022/04/18 | 3,130 | 3,190 | 3,125 | 3,155 | 3,900 |
| 2022/04/15 | 3,155 | 3,210 | 3,115 | 3,180 | 9,100 |
| 2022/04/14 | 3,285 | 3,285 | 3,170 | 3,180 | 7,700 |
| 2022/04/13 | 3,145 | 3,245 | 3,115 | 3,235 | 11,200 |
| 2022/04/12 | 3,100 | 3,130 | 3,060 | 3,090 | 8,900 |
| 2022/04/11 | 3,290 | 3,295 | 3,105 | 3,110 | 13,800 |
| 2022/04/08 | 3,235 | 3,295 | 3,200 | 3,285 | 10,500 |
| 2022/04/07 | 3,400 | 3,400 | 3,165 | 3,165 | 22,300 |
| 2022/04/06 | 3,550 | 3,550 | 3,350 | 3,415 | 42,100 |
| 2022/04/05 | 3,180 | 3,610 | 3,170 | 3,580 | 114,900 |
| 2022/04/04 | 2,990 | 3,150 | 2,990 | 3,135 | 22,400 |
| 2022/04/01 | 2,966 | 2,995 | 2,925 | 2,995 | 8,300 |
| 2022/03/31 | 3,035 | 3,035 | 2,951 | 2,965 | 11,700 |
| 2022/03/30 | 2,939 | 3,080 | 2,915 | 3,040 | 25,500 |
| 2022/03/29 | 2,900 | 2,942 | 2,845 | 2,939 | 13,600 |
| 2022/03/28 | 2,963 | 2,964 | 2,850 | 2,850 | 25,200 |
| 2022/03/25 | 2,980 | 2,980 | 2,900 | 2,927 | 12,100 |
| 2022/03/24 | 2,981 | 2,981 | 2,900 | 2,911 | 13,300 |
| 2022/03/23 | 2,999 | 3,015 | 2,931 | 2,931 | 15,800 |
| 2022/03/22 | 3,040 | 3,080 | 2,874 | 2,901 | 24,800 |
| 2022/03/18 | 2,899 | 3,040 | 2,899 | 3,040 | 27,400 |
| 2022/03/17 | 2,889 | 2,920 | 2,776 | 2,822 | 21,400 |
| 2022/03/16 | 2,656 | 2,752 | 2,648 | 2,739 | 12,800 |
| 2022/03/15 | 2,607 | 2,653 | 2,600 | 2,606 | 8,000 |
| 2022/03/14 | 2,687 | 2,720 | 2,623 | 2,623 | 5,400 |
| 2022/03/11 | 2,749 | 2,750 | 2,629 | 2,638 | 10,100 |
| 2022/03/10 | 2,710 | 2,771 | 2,681 | 2,740 | 9,800 |
| 2022/03/09 | 2,622 | 2,726 | 2,608 | 2,643 | 13,900 |
| 2022/03/08 | 2,700 | 2,730 | 2,609 | 2,612 | 22,300 |
| 2022/03/07 | 2,829 | 2,831 | 2,709 | 2,757 | 15,100 |
| 2022/03/04 | 2,914 | 2,930 | 2,807 | 2,831 | 11,900 |
| 2022/03/03 | 2,974 | 2,980 | 2,908 | 2,930 | 12,000 |
| 2022/03/02 | 3,010 | 3,010 | 2,901 | 2,932 | 12,800 |
| 2022/03/01 | 2,925 | 3,025 | 2,925 | 3,025 | 13,200 |
| 2022/02/28 | 2,930 | 2,967 | 2,865 | 2,924 | 12,500 |
| 2022/02/25 | 2,659 | 2,863 | 2,659 | 2,863 | 29,300 |
| 2022/02/24 | 2,781 | 2,781 | 2,651 | 2,656 | 29,600 |
| 2022/02/22 | 2,930 | 2,930 | 2,794 | 2,796 | 36,400 |
| 2022/02/21 | 2,999 | 2,999 | 2,926 | 2,930 | 21,000 |
| 2022/02/18 | 2,990 | 3,020 | 2,965 | 2,999 | 13,900 |
| 2022/02/17 | 3,080 | 3,080 | 2,995 | 2,997 | 17,800 |
| 2022/02/16 | 3,010 | 3,045 | 2,990 | 3,010 | 17,000 |
| 2022/02/15 | 3,110 | 3,110 | 2,977 | 2,991 | 44,000 |
| 2022/02/14 | 3,050 | 3,210 | 3,040 | 3,110 | 55,100 |
| 2022/02/10 | 3,285 | 3,360 | 3,280 | 3,320 | 23,200 |
| 2022/02/09 | 3,200 | 3,245 | 3,140 | 3,245 | 10,100 |
| 2022/02/08 | 3,230 | 3,270 | 3,160 | 3,160 | 8,100 |
| 2022/02/07 | 3,305 | 3,305 | 3,155 | 3,220 | 9,800 |
| 2022/02/04 | 3,205 | 3,260 | 3,170 | 3,255 | 11,100 |
| 2022/02/03 | 3,280 | 3,280 | 3,180 | 3,250 | 17,700 |
| 2022/02/02 | 3,300 | 3,335 | 3,225 | 3,275 | 13,600 |
| 2022/02/01 | 3,300 | 3,385 | 3,240 | 3,265 | 23,900 |
| 2022/01/31 | 3,070 | 3,270 | 3,070 | 3,195 | 37,400 |
| 2022/01/28 | 3,090 | 3,110 | 2,994 | 3,070 | 25,900 |
| 2022/01/27 | 3,250 | 3,250 | 2,979 | 3,005 | 55,400 |
| 2022/01/26 | 3,150 | 3,225 | 3,095 | 3,185 | 38,000 |
| 2022/01/25 | 3,300 | 3,350 | 3,150 | 3,150 | 25,300 |
| 2022/01/24 | 3,360 | 3,360 | 3,265 | 3,305 | 15,800 |
| 2022/01/21 | 3,370 | 3,415 | 3,300 | 3,410 | 24,700 |
| 2022/01/20 | 3,305 | 3,465 | 3,270 | 3,430 | 25,600 |
| 2022/01/19 | 3,515 | 3,570 | 3,325 | 3,360 | 42,200 |
| 2022/01/18 | 3,545 | 3,700 | 3,500 | 3,570 | 34,800 |
| 2022/01/17 | 3,725 | 3,725 | 3,535 | 3,550 | 45,100 |
| 2022/01/14 | 3,725 | 3,745 | 3,680 | 3,740 | 18,000 |
| 2022/01/13 | 3,760 | 3,775 | 3,715 | 3,755 | 18,300 |
| 2022/01/12 | 3,775 | 3,835 | 3,665 | 3,755 | 40,500 |
| 2022/01/11 | 3,615 | 3,870 | 3,575 | 3,735 | 131,200 |
| 2022/01/07 | 3,900 | 3,985 | 3,845 | 3,965 | 33,700 |
| 2022/01/06 | 3,980 | 3,980 | 3,855 | 3,900 | 48,500 |
| 2022/01/05 | 4,130 | 4,130 | 3,995 | 4,000 | 46,500 |
| 2022/01/04 | 4,250 | 4,255 | 4,130 | 4,140 | 21,100 |