Ｂｉｒｄｍａｎ(7063)の株価時系列情報
Ｂｉｒｄｍａｎ(7063)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 | 1,799 | 1,915 | 1,706 | 1,890 | 210,800 |
| 2021/12/29 | 1,609 | 1,860 | 1,580 | 1,815 | 206,100 |
| 2021/12/28 | 1,630 | 1,675 | 1,530 | 1,610 | 146,400 |
| 2021/12/27 | 1,726 | 1,750 | 1,601 | 1,650 | 144,000 |
| 2021/12/24 | 1,712 | 1,860 | 1,665 | 1,733 | 270,100 |
| 2021/12/23 | 1,620 | 1,771 | 1,579 | 1,752 | 452,000 |
| 2021/12/22 | 1,456 | 1,747 | 1,448 | 1,571 | 631,300 |
| 2021/12/21 | 1,549 | 1,573 | 1,430 | 1,455 | 396,300 |
| 2021/12/20 | 1,595 | 1,613 | 1,465 | 1,479 | 341,100 |
| 2021/12/17 | 1,684 | 1,917 | 1,584 | 1,620 | 1,662,200 |
| 2021/12/16 | 2,311 | 2,400 | 1,668 | 1,724 | 2,016,400 |
| 2021/12/15 | 2,655 | 2,912 | 2,038 | 2,161 | 4,986,900 |
| 2021/12/14 | 2,163 | 2,163 | 2,163 | 2,163 | 10,800 |
| 2021/12/13 | 1,763 | 1,763 | 1,763 | 1,763 | 3,400 |
| 2021/12/10 | 1,163 | 1,463 | 1,137 | 1,463 | 76,000 |
| 2021/12/09 | 1,233 | 1,236 | 1,163 | 1,163 | 10,000 |
| 2021/12/08 | 1,272 | 1,272 | 1,225 | 1,240 | 4,500 |
| 2021/12/07 | 1,163 | 1,258 | 1,160 | 1,242 | 18,500 |
| 2021/12/06 | 1,126 | 1,178 | 1,080 | 1,156 | 33,100 |
| 2021/12/03 | 1,147 | 1,186 | 1,110 | 1,183 | 12,500 |
| 2021/12/02 | 1,162 | 1,194 | 1,112 | 1,147 | 21,100 |
| 2021/12/01 | 1,162 | 1,186 | 1,099 | 1,169 | 12,100 |
| 2021/11/30 | 1,260 | 1,260 | 1,148 | 1,162 | 14,700 |
| 2021/11/29 | 1,262 | 1,285 | 1,219 | 1,230 | 22,300 |
| 2021/11/26 | 1,301 | 1,305 | 1,232 | 1,262 | 13,300 |
| 2021/11/25 | 1,342 | 1,369 | 1,262 | 1,301 | 17,900 |
| 2021/11/24 | 1,334 | 1,350 | 1,307 | 1,331 | 10,400 |
| 2021/11/22 | 1,392 | 1,392 | 1,320 | 1,355 | 14,300 |
| 2021/11/19 | 1,422 | 1,422 | 1,370 | 1,393 | 15,600 |
| 2021/11/18 | 1,489 | 1,550 | 1,390 | 1,420 | 31,100 |
| 2021/11/17 | 1,426 | 1,460 | 1,404 | 1,429 | 11,900 |
| 2021/11/16 | 1,400 | 1,488 | 1,400 | 1,425 | 25,200 |
| 2021/11/15 | 1,352 | 1,431 | 1,261 | 1,430 | 34,100 |
| 2021/11/12 | 1,348 | 1,370 | 1,320 | 1,350 | 23,200 |
| 2021/11/11 | 1,365 | 1,390 | 1,350 | 1,350 | 10,200 |
| 2021/11/10 | 1,374 | 1,390 | 1,341 | 1,360 | 18,500 |
| 2021/11/09 | 1,430 | 1,463 | 1,374 | 1,374 | 21,900 |
| 2021/11/08 | 1,464 | 1,464 | 1,408 | 1,421 | 21,600 |
| 2021/11/05 | 1,505 | 1,505 | 1,440 | 1,475 | 16,200 |
| 2021/11/04 | 1,499 | 1,565 | 1,482 | 1,501 | 33,300 |
| 2021/11/02 | 1,451 | 1,533 | 1,421 | 1,482 | 37,200 |
| 2021/11/01 | 1,502 | 1,518 | 1,444 | 1,451 | 45,100 |
| 2021/10/29 | 1,524 | 1,524 | 1,480 | 1,493 | 31,300 |
| 2021/10/28 | 1,517 | 1,534 | 1,500 | 1,534 | 19,000 |
| 2021/10/27 | 1,591 | 1,605 | 1,500 | 1,548 | 39,200 |
| 2021/10/26 | 1,601 | 1,651 | 1,558 | 1,602 | 25,800 |
| 2021/10/25 | 1,603 | 1,618 | 1,560 | 1,586 | 52,500 |
| 2021/10/22 | 1,593 | 1,709 | 1,588 | 1,653 | 81,500 |
| 2021/10/21 | 1,744 | 1,759 | 1,605 | 1,618 | 178,600 |
| 2021/10/20 | 1,930 | 1,979 | 1,799 | 1,824 | 231,100 |
| 2021/10/19 | 1,992 | 2,056 | 1,992 | 2,035 | 72,200 |
| 2021/10/18 | 1,920 | 1,988 | 1,865 | 1,988 | 60,000 |
| 2021/10/15 | 1,881 | 1,946 | 1,852 | 1,917 | 81,300 |
| 2021/10/14 | 1,760 | 1,867 | 1,725 | 1,867 | 56,900 |
| 2021/10/13 | 1,809 | 1,880 | 1,721 | 1,756 | 92,000 |
| 2021/10/12 | 1,770 | 1,919 | 1,754 | 1,849 | 82,900 |
| 2021/10/11 | 1,700 | 1,829 | 1,686 | 1,801 | 69,600 |
| 2021/10/08 | 1,704 | 1,736 | 1,655 | 1,685 | 87,100 |
| 2021/10/07 | 1,662 | 1,810 | 1,662 | 1,754 | 129,200 |
| 2021/10/06 | 1,666 | 1,690 | 1,615 | 1,670 | 32,800 |
| 2021/10/05 | 1,601 | 1,679 | 1,590 | 1,656 | 41,900 |
| 2021/10/04 | 1,650 | 1,665 | 1,590 | 1,641 | 42,200 |
| 2021/10/01 | 1,660 | 1,670 | 1,580 | 1,615 | 57,500 |
| 2021/09/30 | 1,667 | 1,715 | 1,644 | 1,670 | 47,900 |
| 2021/09/29 | 1,651 | 1,730 | 1,624 | 1,730 | 103,200 |
| 2021/09/28 | 1,793 | 1,837 | 1,633 | 1,675 | 254,400 |
| 2021/09/27 | 1,881 | 1,985 | 1,796 | 1,940 | 318,500 |
| 2021/09/24 | 2,148 | 2,240 | 1,896 | 1,926 | 403,400 |
| 2021/09/22 | 2,301 | 2,478 | 2,102 | 2,198 | 1,168,800 |
| 2021/09/21 | 2,093 | 2,609 | 1,950 | 2,386 | 4,923,900 |
| 2021/09/17 | 2,258 | 3,150 | 2,180 | 2,250 | 4,635,900 |
| 2021/09/16 | 1,688 | 1,688 | 1,688 | 1,688 | 3,400 |
| 2021/09/15 | 1,388 | 1,388 | 1,388 | 1,388 | 2,300 |
| 2021/09/14 | 1,088 | 1,118 | 1,071 | 1,088 | 5,300 |
| 2021/09/13 | 1,114 | 1,114 | 1,076 | 1,085 | 5,000 |
| 2021/09/10 | 1,100 | 1,119 | 1,090 | 1,110 | 2,800 |
| 2021/09/09 | 1,086 | 1,105 | 1,081 | 1,105 | 4,100 |
| 2021/09/08 | 1,100 | 1,111 | 1,100 | 1,100 | 1,800 |
| 2021/09/07 | 1,082 | 1,108 | 1,079 | 1,100 | 7,000 |
| 2021/09/06 | 1,084 | 1,109 | 1,077 | 1,077 | 900 |
| 2021/09/03 | 1,085 | 1,090 | 1,080 | 1,084 | 1,600 |
| 2021/09/02 | 1,087 | 1,090 | 1,081 | 1,081 | 900 |
| 2021/09/01 | 1,101 | 1,141 | 1,074 | 1,097 | 3,100 |
| 2021/08/31 | 1,144 | 1,144 | 1,100 | 1,100 | 4,700 |
| 2021/08/30 | 1,100 | 1,144 | 1,090 | 1,144 | 1,700 |
| 2021/08/27 | 1,100 | 1,123 | 1,100 | 1,123 | 600 |
| 2021/08/26 | 1,085 | 1,144 | 1,071 | 1,143 | 1,000 |
| 2021/08/25 | 1,082 | 1,082 | 1,077 | 1,077 | 1,000 |
| 2021/08/24 | 1,070 | 1,085 | 1,043 | 1,080 | 4,900 |
| 2021/08/23 | 1,129 | 1,129 | 1,100 | 1,100 | 3,700 |
| 2021/08/20 | 1,140 | 1,140 | 1,070 | 1,124 | 3,400 |
| 2021/08/19 | 1,130 | 1,147 | 1,123 | 1,140 | 600 |
| 2021/08/18 | 1,140 | 1,158 | 1,140 | 1,140 | 900 |
| 2021/08/17 | 1,126 | 1,179 | 1,120 | 1,140 | 2,700 |
| 2021/08/16 | 1,144 | 1,179 | 1,120 | 1,130 | 14,200 |
| 2021/08/13 | 1,186 | 1,186 | 1,143 | 1,165 | 14,300 |
| 2021/08/12 | 1,133 | 1,182 | 1,122 | 1,165 | 1,900 |
| 2021/08/11 | 1,155 | 1,180 | 1,150 | 1,155 | 1,200 |
| 2021/08/10 | 1,163 | 1,186 | 1,163 | 1,185 | 700 |
| 2021/08/06 | 1,138 | 1,171 | 1,137 | 1,150 | 2,500 |
| 2021/08/05 | 1,131 | 1,182 | 1,131 | 1,152 | 1,700 |
| 2021/08/04 | 1,150 | 1,160 | 1,122 | 1,159 | 2,100 |
| 2021/08/03 | 1,140 | 1,149 | 1,139 | 1,149 | 1,400 |
| 2021/08/02 | 1,129 | 1,129 | 1,127 | 1,127 | 500 |
| 2021/07/30 | 1,150 | 1,151 | 1,110 | 1,110 | 2,400 |
| 2021/07/29 | 1,135 | 1,149 | 1,121 | 1,140 | 3,100 |
| 2021/07/28 | 1,189 | 1,189 | 1,110 | 1,135 | 13,400 |
| 2021/07/27 | 1,256 | 1,269 | 1,186 | 1,186 | 12,600 |
| 2021/07/26 | 1,296 | 1,299 | 1,270 | 1,270 | 5,800 |
| 2021/07/21 | 1,349 | 1,349 | 1,319 | 1,326 | 1,500 |
| 2021/07/20 | 1,345 | 1,363 | 1,320 | 1,330 | 3,100 |
| 2021/07/19 | 1,411 | 1,411 | 1,351 | 1,389 | 3,500 |
| 2021/07/16 | 1,422 | 1,422 | 1,421 | 1,421 | 400 |
| 2021/07/15 | 1,436 | 1,436 | 1,421 | 1,421 | 800 |
| 2021/07/14 | 1,455 | 1,456 | 1,443 | 1,443 | 2,000 |
| 2021/07/13 | 1,472 | 1,472 | 1,460 | 1,460 | 1,100 |
| 2021/07/12 | 1,469 | 1,478 | 1,469 | 1,478 | 300 |
| 2021/07/09 | 1,457 | 1,469 | 1,455 | 1,469 | 1,500 |
| 2021/07/08 | 1,525 | 1,525 | 1,464 | 1,467 | 1,300 |
| 2021/07/07 | 1,476 | 1,581 | 1,427 | 1,531 | 10,200 |
| 2021/07/06 | 1,500 | 1,500 | 1,487 | 1,487 | 600 |
| 2021/07/05 | 1,545 | 1,545 | 1,491 | 1,491 | 1,800 |
| 2021/07/02 | 1,502 | 1,539 | 1,461 | 1,501 | 15,400 |
| 2021/07/01 | 1,503 | 1,508 | 1,502 | 1,502 | 12,800 |
| 2021/06/30 | 1,502 | 1,503 | 1,502 | 1,503 | 600 |
| 2021/06/29 | 1,503 | 1,511 | 1,500 | 1,502 | 1,200 |
| 2021/06/28 | 1,504 | 1,525 | 1,504 | 1,511 | 800 |
| 2021/06/25 | 1,550 | 1,550 | 1,503 | 1,503 | 500 |
| 2021/06/24 | 1,538 | 1,547 | 1,485 | 1,534 | 2,600 |
| 2021/06/23 | 1,560 | 1,560 | 1,520 | 1,552 | 1,200 |
| 2021/06/22 | 1,520 | 1,549 | 1,520 | 1,549 | 3,000 |
| 2021/06/21 | 1,501 | 1,546 | 1,486 | 1,491 | 2,100 |
| 2021/06/18 | 1,515 | 1,542 | 1,515 | 1,530 | 1,200 |
| 2021/06/17 | 1,547 | 1,548 | 1,515 | 1,515 | 2,200 |
| 2021/06/16 | 1,524 | 1,539 | 1,521 | 1,521 | 1,300 |
| 2021/06/15 | 1,541 | 1,541 | 1,541 | 1,541 | 400 |
| 2021/06/14 | 1,531 | 1,559 | 1,515 | 1,517 | 2,400 |
| 2021/06/11 | 1,555 | 1,555 | 1,531 | 1,531 | 900 |
| 2021/06/10 | 1,538 | 1,545 | 1,511 | 1,531 | 1,800 |
| 2021/06/09 | 1,530 | 1,546 | 1,513 | 1,545 | 2,300 |
| 2021/06/08 | 1,530 | 1,547 | 1,500 | 1,524 | 2,400 |
| 2021/06/07 | 1,509 | 1,557 | 1,509 | 1,557 | 1,600 |
| 2021/06/04 | 1,547 | 1,547 | 1,525 | 1,525 | 1,400 |
| 2021/06/03 | 1,552 | 1,559 | 1,525 | 1,556 | 2,300 |
| 2021/06/02 | 1,520 | 1,550 | 1,520 | 1,550 | 4,000 |
| 2021/06/01 | 1,519 | 1,545 | 1,514 | 1,543 | 3,600 |
| 2021/05/31 | 1,506 | 1,510 | 1,485 | 1,510 | 3,700 |
| 2021/05/28 | 1,500 | 1,510 | 1,483 | 1,506 | 2,500 |
| 2021/05/27 | 1,492 | 1,498 | 1,485 | 1,498 | 1,000 |
| 2021/05/26 | 1,487 | 1,519 | 1,487 | 1,508 | 2,200 |
| 2021/05/25 | 1,545 | 1,545 | 1,485 | 1,488 | 2,000 |
| 2021/05/24 | 1,545 | 1,545 | 1,493 | 1,519 | 1,400 |
| 2021/05/21 | 1,508 | 1,520 | 1,488 | 1,519 | 1,700 |
| 2021/05/20 | 1,510 | 1,539 | 1,485 | 1,502 | 7,200 |
| 2021/05/19 | 1,539 | 1,574 | 1,527 | 1,550 | 4,100 |
| 2021/05/18 | 1,490 | 1,580 | 1,466 | 1,580 | 4,500 |
| 2021/05/17 | 1,600 | 1,600 | 1,461 | 1,499 | 21,000 |
| 2021/05/14 | 1,727 | 1,729 | 1,680 | 1,681 | 7,700 |
| 2021/05/13 | 1,679 | 1,735 | 1,670 | 1,735 | 2,500 |
| 2021/05/12 | 1,705 | 1,717 | 1,680 | 1,697 | 2,800 |
| 2021/05/11 | 1,780 | 1,780 | 1,710 | 1,716 | 4,300 |
| 2021/05/10 | 1,732 | 1,833 | 1,732 | 1,820 | 17,800 |
| 2021/05/07 | 1,727 | 1,735 | 1,715 | 1,731 | 3,200 |
| 2021/05/06 | 1,739 | 1,739 | 1,691 | 1,727 | 2,100 |
| 2021/04/30 | 1,700 | 1,735 | 1,673 | 1,723 | 5,300 |
| 2021/04/28 | 1,676 | 1,708 | 1,668 | 1,704 | 1,400 |
| 2021/04/27 | 1,688 | 1,715 | 1,688 | 1,714 | 2,000 |
| 2021/04/26 | 1,717 | 1,726 | 1,675 | 1,705 | 6,700 |
| 2021/04/23 | 1,682 | 1,717 | 1,682 | 1,717 | 4,600 |
| 2021/04/22 | 1,676 | 1,692 | 1,662 | 1,688 | 2,700 |
| 2021/04/21 | 1,680 | 1,700 | 1,663 | 1,675 | 5,100 |
| 2021/04/20 | 1,662 | 1,700 | 1,662 | 1,680 | 5,600 |
| 2021/04/19 | 1,662 | 1,690 | 1,660 | 1,660 | 7,400 |
| 2021/04/16 | 1,717 | 1,717 | 1,690 | 1,691 | 9,100 |
| 2021/04/15 | 1,699 | 1,729 | 1,699 | 1,712 | 1,700 |
| 2021/04/14 | 1,701 | 1,713 | 1,690 | 1,699 | 4,100 |
| 2021/04/13 | 1,714 | 1,729 | 1,708 | 1,719 | 2,000 |
| 2021/04/12 | 1,749 | 1,749 | 1,706 | 1,714 | 4,900 |
| 2021/04/09 | 1,737 | 1,737 | 1,707 | 1,724 | 5,100 |
| 2021/04/08 | 1,746 | 1,746 | 1,715 | 1,728 | 4,600 |
| 2021/04/07 | 1,733 | 1,749 | 1,686 | 1,746 | 18,100 |
| 2021/04/06 | 1,786 | 1,786 | 1,727 | 1,731 | 15,300 |
| 2021/04/05 | 1,761 | 1,808 | 1,745 | 1,775 | 44,500 |
| 2021/04/02 | 1,882 | 1,909 | 1,853 | 1,853 | 5,900 |
| 2021/04/01 | 1,912 | 1,921 | 1,882 | 1,882 | 6,300 |
| 2021/03/31 | 1,884 | 1,923 | 1,873 | 1,912 | 5,600 |
| 2021/03/30 | 1,824 | 1,945 | 1,824 | 1,899 | 7,300 |
| 2021/03/29 | 1,858 | 1,873 | 1,818 | 1,860 | 6,800 |
| 2021/03/26 | 1,780 | 1,865 | 1,780 | 1,858 | 6,800 |
| 2021/03/25 | 1,756 | 1,786 | 1,755 | 1,770 | 5,100 |
| 2021/03/24 | 1,841 | 1,841 | 1,734 | 1,756 | 14,000 |
| 2021/03/23 | 1,912 | 1,916 | 1,821 | 1,840 | 11,500 |
| 2021/03/22 | 1,949 | 1,949 | 1,886 | 1,912 | 21,800 |
| 2021/03/19 | 1,959 | 2,010 | 1,863 | 1,987 | 23,800 |
| 2021/03/18 | 1,955 | 2,017 | 1,921 | 2,009 | 15,400 |
| 2021/03/17 | 1,892 | 1,946 | 1,875 | 1,939 | 18,800 |
| 2021/03/16 | 1,889 | 1,914 | 1,853 | 1,897 | 11,000 |
| 2021/03/15 | 1,830 | 1,911 | 1,810 | 1,889 | 11,200 |
| 2021/03/12 | 1,851 | 1,892 | 1,809 | 1,838 | 13,300 |
| 2021/03/11 | 1,865 | 1,865 | 1,832 | 1,851 | 4,700 |
| 2021/03/10 | 1,927 | 1,940 | 1,840 | 1,852 | 16,000 |
| 2021/03/09 | 1,780 | 1,960 | 1,724 | 1,935 | 11,200 |
| 2021/03/08 | 1,855 | 1,855 | 1,780 | 1,794 | 5,200 |
| 2021/03/05 | 1,731 | 1,856 | 1,683 | 1,856 | 8,300 |
| 2021/03/04 | 1,770 | 1,770 | 1,725 | 1,746 | 8,100 |
| 2021/03/03 | 1,790 | 1,790 | 1,734 | 1,760 | 3,100 |
| 2021/03/02 | 1,787 | 1,809 | 1,710 | 1,774 | 11,300 |
| 2021/03/01 | 1,850 | 1,850 | 1,765 | 1,790 | 13,300 |
| 2021/02/26 | 1,834 | 1,889 | 1,808 | 1,856 | 6,000 |
| 2021/02/25 | 1,899 | 1,914 | 1,880 | 1,914 | 4,000 |
| 2021/02/24 | 1,893 | 1,959 | 1,831 | 1,831 | 17,900 |
| 2021/02/22 | 2,003 | 2,003 | 1,885 | 1,941 | 14,200 |
| 2021/02/19 | 1,970 | 1,996 | 1,940 | 1,961 | 7,500 |
| 2021/02/18 | 1,900 | 1,971 | 1,822 | 1,971 | 14,100 |
| 2021/02/17 | 2,011 | 2,060 | 1,876 | 1,880 | 30,300 |
| 2021/02/16 | 1,911 | 2,088 | 1,911 | 2,010 | 29,500 |
| 2021/02/15 | 1,958 | 1,958 | 1,798 | 1,871 | 19,600 |
| 2021/02/12 | 1,736 | 2,050 | 1,736 | 1,958 | 35,400 |
| 2021/02/10 | 1,754 | 1,781 | 1,714 | 1,759 | 3,900 |
| 2021/02/09 | 1,721 | 1,788 | 1,721 | 1,728 | 9,600 |
| 2021/02/08 | 1,768 | 1,790 | 1,712 | 1,720 | 10,200 |
| 2021/02/05 | 1,735 | 1,766 | 1,724 | 1,757 | 4,600 |
| 2021/02/04 | 1,755 | 1,755 | 1,721 | 1,735 | 3,500 |
| 2021/02/03 | 1,704 | 1,780 | 1,703 | 1,755 | 10,900 |
| 2021/02/02 | 1,700 | 1,701 | 1,671 | 1,691 | 2,800 |
| 2021/02/01 | 1,666 | 1,725 | 1,666 | 1,695 | 4,300 |
| 2021/01/29 | 1,690 | 1,737 | 1,680 | 1,688 | 5,300 |
| 2021/01/28 | 1,698 | 1,710 | 1,659 | 1,666 | 10,100 |
| 2021/01/27 | 1,749 | 1,749 | 1,717 | 1,729 | 3,900 |
| 2021/01/26 | 1,740 | 1,740 | 1,716 | 1,735 | 2,700 |
| 2021/01/25 | 1,750 | 1,750 | 1,720 | 1,740 | 5,200 |
| 2021/01/22 | 1,726 | 1,742 | 1,710 | 1,715 | 3,700 |
| 2021/01/21 | 1,709 | 1,740 | 1,709 | 1,740 | 3,000 |
| 2021/01/20 | 1,759 | 1,759 | 1,697 | 1,709 | 11,000 |
| 2021/01/19 | 1,702 | 1,749 | 1,702 | 1,749 | 2,600 |
| 2021/01/18 | 1,696 | 1,749 | 1,690 | 1,714 | 6,500 |
| 2021/01/15 | 1,730 | 1,753 | 1,700 | 1,718 | 6,100 |
| 2021/01/14 | 1,812 | 1,812 | 1,720 | 1,727 | 7,500 |
| 2021/01/13 | 1,820 | 1,855 | 1,795 | 1,812 | 7,200 |
| 2021/01/12 | 1,775 | 1,822 | 1,775 | 1,813 | 3,600 |
| 2021/01/08 | 1,758 | 1,800 | 1,758 | 1,775 | 6,000 |
| 2021/01/07 | 1,796 | 1,850 | 1,776 | 1,789 | 4,000 |
| 2021/01/06 | 1,723 | 1,900 | 1,723 | 1,796 | 21,900 |
| 2021/01/05 | 1,780 | 1,792 | 1,692 | 1,737 | 23,500 |
| 2021/01/04 | 1,958 | 2,002 | 1,828 | 1,834 | 23,200 |