ブシロード(7803)の株価時系列情報
ブシロード(7803)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 | 679 | 683 | 665 | 670 | 218,700 |
| 2022/12/29 | 650 | 673 | 650 | 673 | 200,200 |
| 2022/12/28 | 653 | 662 | 646 | 660 | 339,300 |
| 2022/12/27 | 648 | 666 | 648 | 660 | 216,200 |
| 2022/12/26 | 650 | 653 | 641 | 643 | 152,400 |
| 2022/12/23 | 653 | 660 | 646 | 650 | 238,100 |
| 2022/12/22 | 659 | 663 | 644 | 661 | 296,700 |
| 2022/12/21 | 659 | 665 | 642 | 642 | 308,700 |
| 2022/12/20 | 680 | 681 | 650 | 660 | 534,000 |
| 2022/12/19 | 697 | 697 | 677 | 688 | 497,500 |
| 2022/12/16 | 715 | 715 | 699 | 701 | 345,100 |
| 2022/12/15 | 710 | 721 | 707 | 717 | 203,800 |
| 2022/12/14 | 720 | 720 | 701 | 709 | 351,300 |
| 2022/12/13 | 708 | 716 | 699 | 699 | 261,400 |
| 2022/12/12 | 710 | 710 | 700 | 708 | 252,300 |
| 2022/12/09 | 701 | 718 | 700 | 715 | 250,400 |
| 2022/12/08 | 710 | 710 | 697 | 701 | 245,200 |
| 2022/12/07 | 704 | 711 | 692 | 710 | 348,900 |
| 2022/12/06 | 700 | 720 | 691 | 712 | 470,700 |
| 2022/12/05 | 730 | 740 | 699 | 699 | 509,900 |
| 2022/12/02 | 739 | 740 | 722 | 722 | 302,200 |
| 2022/12/01 | 749 | 761 | 731 | 741 | 523,900 |
| 2022/11/30 | 765 | 765 | 741 | 743 | 355,700 |
| 2022/11/29 | 751 | 765 | 733 | 765 | 351,800 |
| 2022/11/28 | 770 | 774 | 750 | 750 | 312,800 |
| 2022/11/25 | 770 | 772 | 758 | 763 | 365,700 |
| 2022/11/24 | 782 | 787 | 768 | 769 | 296,900 |
| 2022/11/22 | 792 | 792 | 764 | 767 | 433,900 |
| 2022/11/21 | 799 | 802 | 785 | 788 | 262,100 |
| 2022/11/18 | 805 | 812 | 788 | 796 | 329,000 |
| 2022/11/17 | 810 | 831 | 807 | 807 | 311,800 |
| 2022/11/16 | 794 | 825 | 794 | 822 | 656,300 |
| 2022/11/15 | 823 | 824 | 756 | 777 | 1,536,800 |
| 2022/11/14 | 878 | 880 | 836 | 842 | 768,800 |
| 2022/11/11 | 896 | 910 | 876 | 878 | 404,300 |
| 2022/11/10 | 860 | 874 | 856 | 867 | 172,900 |
| 2022/11/09 | 885 | 890 | 866 | 866 | 227,000 |
| 2022/11/08 | 903 | 925 | 882 | 883 | 429,600 |
| 2022/11/07 | 893 | 903 | 880 | 903 | 179,000 |
| 2022/11/04 | 891 | 906 | 883 | 883 | 154,200 |
| 2022/11/02 | 882 | 900 | 875 | 895 | 166,000 |
| 2022/11/01 | 894 | 906 | 885 | 897 | 158,900 |
| 2022/10/31 | 895 | 912 | 870 | 891 | 269,800 |
| 2022/10/28 | 876 | 900 | 873 | 881 | 197,800 |
| 2022/10/27 | 890 | 890 | 868 | 877 | 218,700 |
| 2022/10/26 | 900 | 918 | 872 | 876 | 558,000 |
| 2022/10/25 | 857 | 905 | 856 | 895 | 840,200 |
| 2022/10/24 | 850 | 865 | 842 | 852 | 273,400 |
| 2022/10/21 | 841 | 860 | 830 | 836 | 247,900 |
| 2022/10/20 | 855 | 864 | 832 | 835 | 310,100 |
| 2022/10/19 | 842 | 869 | 841 | 866 | 298,800 |
| 2022/10/18 | 832 | 859 | 830 | 849 | 327,300 |
| 2022/10/17 | 810 | 822 | 808 | 817 | 257,900 |
| 2022/10/14 | 803 | 834 | 803 | 830 | 265,300 |
| 2022/10/13 | 820 | 820 | 793 | 794 | 162,300 |
| 2022/10/12 | 814 | 820 | 804 | 817 | 196,500 |
| 2022/10/11 | 811 | 832 | 796 | 823 | 296,200 |
| 2022/10/07 | 815 | 823 | 808 | 820 | 188,800 |
| 2022/10/06 | 836 | 854 | 826 | 827 | 164,100 |
| 2022/10/05 | 843 | 852 | 817 | 836 | 321,100 |
| 2022/10/04 | 855 | 874 | 846 | 848 | 315,000 |
| 2022/10/03 | 838 | 857 | 821 | 844 | 366,700 |
| 2022/09/30 | 853 | 859 | 806 | 820 | 344,600 |
| 2022/09/29 | 868 | 880 | 837 | 847 | 349,400 |
| 2022/09/29 | 1 -> 2.00 分割 | ||||
| 2022/09/28 | 1,700 | 1,731 | 1,666 | 1,680 | 199,700 |
| 2022/09/27 | 1,640 | 1,724 | 1,629 | 1,707 | 270,500 |
| 2022/09/26 | 1,691 | 1,700 | 1,619 | 1,629 | 211,200 |
| 2022/09/22 | 1,714 | 1,729 | 1,669 | 1,717 | 210,300 |
| 2022/09/21 | 1,725 | 1,728 | 1,686 | 1,719 | 206,700 |
| 2022/09/20 | 1,763 | 1,771 | 1,718 | 1,761 | 175,700 |
| 2022/09/16 | 1,807 | 1,833 | 1,757 | 1,763 | 266,300 |
| 2022/09/15 | 1,742 | 1,855 | 1,741 | 1,825 | 670,500 |
| 2022/09/14 | 1,670 | 1,733 | 1,651 | 1,727 | 380,000 |
| 2022/09/13 | 1,694 | 1,747 | 1,687 | 1,726 | 337,100 |
| 2022/09/12 | 1,710 | 1,710 | 1,662 | 1,683 | 119,000 |
| 2022/09/09 | 1,670 | 1,699 | 1,659 | 1,683 | 195,800 |
| 2022/09/08 | 1,644 | 1,671 | 1,628 | 1,650 | 163,000 |
| 2022/09/07 | 1,657 | 1,657 | 1,618 | 1,641 | 227,700 |
| 2022/09/06 | 1,707 | 1,725 | 1,670 | 1,690 | 169,700 |
| 2022/09/05 | 1,699 | 1,728 | 1,674 | 1,720 | 181,400 |
| 2022/09/02 | 1,752 | 1,789 | 1,686 | 1,692 | 389,900 |
| 2022/09/01 | 1,725 | 1,780 | 1,725 | 1,773 | 401,000 |
| 2022/08/31 | 1,741 | 1,775 | 1,691 | 1,740 | 487,700 |
| 2022/08/30 | 1,644 | 1,759 | 1,621 | 1,750 | 831,400 |
| 2022/08/29 | 1,602 | 1,680 | 1,582 | 1,629 | 650,500 |
| 2022/08/26 | 1,677 | 1,682 | 1,575 | 1,631 | 1,769,800 |
| 2022/08/25 | 1,587 | 1,589 | 1,542 | 1,552 | 273,700 |
| 2022/08/24 | 1,570 | 1,585 | 1,536 | 1,556 | 324,200 |
| 2022/08/23 | 1,576 | 1,607 | 1,551 | 1,575 | 473,500 |
| 2022/08/22 | 1,571 | 1,600 | 1,507 | 1,536 | 738,400 |
| 2022/08/19 | 1,784 | 1,815 | 1,590 | 1,590 | 971,100 |
| 2022/08/18 | 1,728 | 1,794 | 1,712 | 1,774 | 571,300 |
| 2022/08/17 | 1,610 | 1,779 | 1,584 | 1,755 | 1,406,500 |
| 2022/08/16 | 1,461 | 1,629 | 1,444 | 1,617 | 968,900 |
| 2022/08/15 | 1,406 | 1,497 | 1,402 | 1,457 | 1,024,400 |
| 2022/08/12 | 1,499 | 1,520 | 1,473 | 1,496 | 387,200 |
| 2022/08/10 | 1,482 | 1,496 | 1,465 | 1,486 | 192,000 |
| 2022/08/09 | 1,475 | 1,518 | 1,472 | 1,504 | 307,800 |
| 2022/08/08 | 1,482 | 1,489 | 1,455 | 1,485 | 235,400 |
| 2022/08/05 | 1,519 | 1,526 | 1,493 | 1,502 | 233,600 |
| 2022/08/04 | 1,536 | 1,547 | 1,511 | 1,517 | 275,800 |
| 2022/08/03 | 1,484 | 1,531 | 1,466 | 1,523 | 244,300 |
| 2022/08/02 | 1,498 | 1,498 | 1,459 | 1,474 | 324,600 |
| 2022/08/01 | 1,512 | 1,521 | 1,479 | 1,503 | 288,900 |
| 2022/07/29 | 1,544 | 1,610 | 1,511 | 1,519 | 657,500 |
| 2022/07/28 | 1,471 | 1,541 | 1,468 | 1,535 | 825,300 |
| 2022/07/27 | 1,529 | 1,574 | 1,451 | 1,470 | 2,171,400 |
| 2022/07/26 | 1,398 | 1,409 | 1,376 | 1,409 | 167,700 |
| 2022/07/25 | 1,440 | 1,440 | 1,401 | 1,401 | 144,200 |
| 2022/07/22 | 1,475 | 1,476 | 1,443 | 1,452 | 154,100 |
| 2022/07/21 | 1,471 | 1,503 | 1,466 | 1,480 | 141,000 |
| 2022/07/20 | 1,438 | 1,463 | 1,422 | 1,463 | 167,700 |
| 2022/07/19 | 1,418 | 1,426 | 1,362 | 1,419 | 138,400 |
| 2022/07/15 | 1,415 | 1,440 | 1,415 | 1,424 | 61,600 |
| 2022/07/14 | 1,411 | 1,422 | 1,403 | 1,422 | 53,800 |
| 2022/07/13 | 1,420 | 1,431 | 1,414 | 1,420 | 54,400 |
| 2022/07/12 | 1,426 | 1,435 | 1,414 | 1,418 | 95,000 |
| 2022/07/11 | 1,483 | 1,491 | 1,428 | 1,437 | 163,500 |
| 2022/07/08 | 1,480 | 1,504 | 1,472 | 1,492 | 91,200 |
| 2022/07/07 | 1,492 | 1,495 | 1,451 | 1,480 | 91,600 |
| 2022/07/06 | 1,480 | 1,510 | 1,472 | 1,492 | 88,300 |
| 2022/07/05 | 1,481 | 1,510 | 1,462 | 1,501 | 123,900 |
| 2022/07/04 | 1,490 | 1,506 | 1,445 | 1,494 | 146,200 |
| 2022/07/01 | 1,533 | 1,555 | 1,471 | 1,479 | 229,200 |
| 2022/06/30 | 1,517 | 1,560 | 1,493 | 1,494 | 221,800 |
| 2022/06/29 | 1,485 | 1,485 | 1,446 | 1,481 | 242,300 |
| 2022/06/28 | 1,555 | 1,591 | 1,524 | 1,544 | 270,200 |
| 2022/06/27 | 1,541 | 1,585 | 1,532 | 1,555 | 244,800 |
| 2022/06/24 | 1,471 | 1,510 | 1,430 | 1,501 | 213,800 |
| 2022/06/23 | 1,377 | 1,424 | 1,377 | 1,415 | 109,200 |
| 2022/06/22 | 1,399 | 1,409 | 1,350 | 1,358 | 82,700 |
| 2022/06/21 | 1,366 | 1,394 | 1,341 | 1,385 | 90,200 |
| 2022/06/20 | 1,365 | 1,373 | 1,337 | 1,348 | 80,700 |
| 2022/06/17 | 1,318 | 1,353 | 1,286 | 1,346 | 141,000 |
| 2022/06/16 | 1,389 | 1,393 | 1,320 | 1,336 | 158,900 |
| 2022/06/15 | 1,410 | 1,430 | 1,368 | 1,371 | 58,100 |
| 2022/06/14 | 1,384 | 1,407 | 1,364 | 1,407 | 117,400 |
| 2022/06/13 | 1,404 | 1,424 | 1,400 | 1,410 | 108,400 |
| 2022/06/10 | 1,406 | 1,463 | 1,400 | 1,456 | 143,600 |
| 2022/06/09 | 1,387 | 1,445 | 1,368 | 1,436 | 182,200 |
| 2022/06/08 | 1,362 | 1,399 | 1,357 | 1,387 | 104,700 |
| 2022/06/07 | 1,400 | 1,400 | 1,357 | 1,358 | 194,700 |
| 2022/06/06 | 1,446 | 1,464 | 1,396 | 1,412 | 301,000 |
| 2022/06/03 | 1,498 | 1,502 | 1,461 | 1,476 | 139,200 |
| 2022/06/02 | 1,495 | 1,495 | 1,450 | 1,469 | 89,900 |
| 2022/06/01 | 1,490 | 1,517 | 1,486 | 1,502 | 75,200 |
| 2022/05/31 | 1,509 | 1,509 | 1,474 | 1,492 | 67,300 |
| 2022/05/30 | 1,515 | 1,522 | 1,485 | 1,492 | 135,400 |
| 2022/05/27 | 1,506 | 1,508 | 1,466 | 1,485 | 94,700 |
| 2022/05/26 | 1,475 | 1,519 | 1,475 | 1,492 | 96,200 |
| 2022/05/25 | 1,480 | 1,480 | 1,430 | 1,462 | 110,500 |
| 2022/05/24 | 1,520 | 1,520 | 1,484 | 1,492 | 100,100 |
| 2022/05/23 | 1,486 | 1,524 | 1,485 | 1,520 | 144,900 |
| 2022/05/20 | 1,480 | 1,501 | 1,418 | 1,456 | 119,000 |
| 2022/05/19 | 1,481 | 1,533 | 1,476 | 1,481 | 143,600 |
| 2022/05/18 | 1,492 | 1,540 | 1,490 | 1,535 | 165,900 |
| 2022/05/17 | 1,542 | 1,555 | 1,482 | 1,492 | 221,900 |
| 2022/05/16 | 1,520 | 1,570 | 1,501 | 1,548 | 499,700 |
| 2022/05/13 | 1,318 | 1,384 | 1,308 | 1,370 | 159,200 |
| 2022/05/12 | 1,335 | 1,340 | 1,301 | 1,301 | 120,000 |
| 2022/05/11 | 1,303 | 1,376 | 1,297 | 1,365 | 147,500 |
| 2022/05/10 | 1,335 | 1,335 | 1,288 | 1,316 | 167,400 |
| 2022/05/09 | 1,381 | 1,385 | 1,332 | 1,337 | 136,000 |
| 2022/05/06 | 1,418 | 1,423 | 1,384 | 1,420 | 156,700 |
| 2022/05/02 | 1,527 | 1,527 | 1,418 | 1,434 | 273,500 |
| 2022/04/28 | 1,565 | 1,579 | 1,543 | 1,551 | 72,400 |
| 2022/04/27 | 1,530 | 1,555 | 1,516 | 1,550 | 130,600 |
| 2022/04/26 | 1,543 | 1,563 | 1,510 | 1,559 | 129,400 |
| 2022/04/25 | 1,487 | 1,568 | 1,480 | 1,560 | 243,900 |
| 2022/04/22 | 1,534 | 1,547 | 1,497 | 1,516 | 206,100 |
| 2022/04/21 | 1,647 | 1,647 | 1,555 | 1,558 | 295,600 |
| 2022/04/20 | 1,668 | 1,680 | 1,638 | 1,642 | 225,800 |
| 2022/04/19 | 1,640 | 1,672 | 1,623 | 1,635 | 278,800 |
| 2022/04/18 | 1,597 | 1,625 | 1,561 | 1,604 | 246,100 |
| 2022/04/15 | 1,548 | 1,605 | 1,548 | 1,604 | 200,500 |
| 2022/04/14 | 1,546 | 1,569 | 1,536 | 1,569 | 110,900 |
| 2022/04/13 | 1,519 | 1,572 | 1,519 | 1,541 | 258,100 |
| 2022/04/12 | 1,499 | 1,529 | 1,458 | 1,506 | 173,900 |
| 2022/04/11 | 1,547 | 1,576 | 1,502 | 1,506 | 359,200 |
| 2022/04/08 | 1,520 | 1,558 | 1,482 | 1,553 | 330,600 |
| 2022/04/07 | 1,500 | 1,517 | 1,470 | 1,504 | 256,200 |
| 2022/04/06 | 1,419 | 1,575 | 1,390 | 1,520 | 549,100 |
| 2022/04/05 | 1,400 | 1,441 | 1,382 | 1,438 | 164,900 |
| 2022/04/04 | 1,370 | 1,383 | 1,343 | 1,380 | 136,600 |
| 2022/04/01 | 1,311 | 1,341 | 1,294 | 1,340 | 123,800 |
| 2022/03/31 | 1,297 | 1,341 | 1,272 | 1,325 | 133,400 |
| 2022/03/30 | 1,276 | 1,300 | 1,263 | 1,300 | 171,500 |
| 2022/03/29 | 1,213 | 1,249 | 1,212 | 1,246 | 131,000 |
| 2022/03/28 | 1,257 | 1,257 | 1,201 | 1,213 | 205,000 |
| 2022/03/25 | 1,292 | 1,295 | 1,261 | 1,266 | 115,800 |
| 2022/03/24 | 1,267 | 1,299 | 1,250 | 1,297 | 121,500 |
| 2022/03/23 | 1,327 | 1,333 | 1,282 | 1,297 | 279,800 |
| 2022/03/22 | 1,377 | 1,377 | 1,288 | 1,301 | 254,900 |
| 2022/03/18 | 1,332 | 1,364 | 1,330 | 1,358 | 125,600 |
| 2022/03/17 | 1,353 | 1,353 | 1,318 | 1,342 | 211,100 |
| 2022/03/16 | 1,347 | 1,347 | 1,295 | 1,312 | 180,600 |
| 2022/03/15 | 1,248 | 1,300 | 1,225 | 1,300 | 123,600 |
| 2022/03/14 | 1,249 | 1,297 | 1,248 | 1,264 | 150,300 |
| 2022/03/11 | 1,226 | 1,247 | 1,207 | 1,238 | 159,400 |
| 2022/03/10 | 1,222 | 1,241 | 1,198 | 1,235 | 187,200 |
| 2022/03/09 | 1,211 | 1,236 | 1,163 | 1,170 | 228,100 |
| 2022/03/08 | 1,170 | 1,245 | 1,158 | 1,195 | 327,500 |
| 2022/03/07 | 1,157 | 1,180 | 1,151 | 1,174 | 207,700 |
| 2022/03/04 | 1,207 | 1,224 | 1,166 | 1,199 | 261,100 |
| 2022/03/03 | 1,240 | 1,245 | 1,213 | 1,223 | 206,700 |
| 2022/03/02 | 1,207 | 1,220 | 1,189 | 1,210 | 268,300 |
| 2022/03/01 | 1,204 | 1,250 | 1,204 | 1,245 | 307,000 |
| 2022/02/28 | 1,150 | 1,215 | 1,113 | 1,211 | 356,800 |
| 2022/02/25 | 1,148 | 1,180 | 1,136 | 1,162 | 249,000 |
| 2022/02/24 | 1,127 | 1,135 | 1,074 | 1,104 | 236,900 |
| 2022/02/22 | 1,139 | 1,161 | 1,116 | 1,117 | 159,700 |
| 2022/02/21 | 1,163 | 1,165 | 1,131 | 1,144 | 133,700 |
| 2022/02/18 | 1,171 | 1,200 | 1,160 | 1,193 | 214,800 |
| 2022/02/17 | 1,221 | 1,233 | 1,188 | 1,201 | 217,700 |
| 2022/02/16 | 1,295 | 1,320 | 1,229 | 1,232 | 276,800 |
| 2022/02/15 | 1,274 | 1,310 | 1,199 | 1,250 | 588,900 |
| 2022/02/14 | 1,462 | 1,464 | 1,412 | 1,442 | 227,700 |
| 2022/02/10 | 1,517 | 1,530 | 1,483 | 1,502 | 124,600 |
| 2022/02/09 | 1,478 | 1,492 | 1,438 | 1,487 | 85,100 |
| 2022/02/08 | 1,455 | 1,476 | 1,430 | 1,448 | 88,200 |
| 2022/02/07 | 1,512 | 1,540 | 1,450 | 1,455 | 128,900 |
| 2022/02/04 | 1,438 | 1,521 | 1,428 | 1,515 | 164,000 |
| 2022/02/03 | 1,455 | 1,475 | 1,424 | 1,457 | 189,600 |
| 2022/02/02 | 1,450 | 1,514 | 1,437 | 1,506 | 171,000 |
| 2022/02/01 | 1,469 | 1,480 | 1,407 | 1,425 | 222,300 |
| 2022/01/31 | 1,347 | 1,406 | 1,334 | 1,379 | 199,200 |
| 2022/01/28 | 1,333 | 1,371 | 1,311 | 1,330 | 133,500 |
| 2022/01/27 | 1,433 | 1,450 | 1,319 | 1,335 | 264,400 |
| 2022/01/26 | 1,435 | 1,474 | 1,415 | 1,439 | 134,300 |
| 2022/01/25 | 1,484 | 1,529 | 1,401 | 1,411 | 164,700 |
| 2022/01/24 | 1,487 | 1,506 | 1,444 | 1,498 | 141,600 |
| 2022/01/21 | 1,490 | 1,509 | 1,456 | 1,505 | 199,900 |
| 2022/01/20 | 1,504 | 1,551 | 1,501 | 1,530 | 138,800 |
| 2022/01/19 | 1,566 | 1,579 | 1,500 | 1,503 | 150,300 |
| 2022/01/18 | 1,559 | 1,612 | 1,534 | 1,575 | 221,600 |
| 2022/01/17 | 1,555 | 1,580 | 1,533 | 1,543 | 205,300 |
| 2022/01/14 | 1,543 | 1,567 | 1,496 | 1,558 | 199,200 |
| 2022/01/13 | 1,645 | 1,651 | 1,573 | 1,583 | 192,700 |
| 2022/01/12 | 1,671 | 1,706 | 1,644 | 1,668 | 152,300 |
| 2022/01/11 | 1,655 | 1,667 | 1,595 | 1,660 | 190,200 |
| 2022/01/07 | 1,667 | 1,692 | 1,625 | 1,664 | 144,700 |
| 2022/01/06 | 1,687 | 1,728 | 1,650 | 1,665 | 314,900 |
| 2022/01/05 | 1,880 | 1,882 | 1,775 | 1,790 | 265,000 |
| 2022/01/04 | 1,922 | 1,930 | 1,872 | 1,906 | 134,300 |