ブティックス(9272)の株価時系列情報
ブティックス(9272)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,830 | 3,000 | 2,830 | 3,000 | 1,900 |
| 2018/12/27 | 2,989 | 3,050 | 2,845 | 2,930 | 8,700 |
| 2018/12/26 | 3,140 | 3,140 | 2,689 | 2,689 | 3,500 |
| 2018/12/25 | 2,995 | 2,995 | 2,728 | 2,900 | 30,000 |
| 2018/12/21 | 3,415 | 3,415 | 3,155 | 3,210 | 26,600 |
| 2018/12/20 | 3,700 | 3,700 | 3,550 | 3,590 | 2,800 |
| 2018/12/19 | 3,700 | 3,710 | 3,640 | 3,700 | 2,500 |
| 2018/12/18 | 3,630 | 3,715 | 3,630 | 3,715 | 8,800 |
| 2018/12/17 | 3,870 | 3,870 | 3,700 | 3,700 | 2,000 |
| 2018/12/14 | 3,995 | 3,995 | 3,780 | 3,800 | 2,700 |
| 2018/12/13 | 3,770 | 3,895 | 3,700 | 3,805 | 2,400 |
| 2018/12/12 | 3,700 | 3,770 | 3,700 | 3,725 | 1,100 |
| 2018/12/11 | 3,990 | 3,990 | 3,770 | 3,770 | 1,600 |
| 2018/12/10 | 3,795 | 3,850 | 3,780 | 3,850 | 400 |
| 2018/12/07 | 3,930 | 3,985 | 3,825 | 3,865 | 1,800 |
| 2018/12/06 | 3,900 | 3,910 | 3,890 | 3,900 | 4,200 |
| 2018/12/05 | 3,900 | 3,930 | 3,900 | 3,900 | 3,200 |
| 2018/12/04 | 3,850 | 3,875 | 3,825 | 3,835 | 1,800 |
| 2018/12/03 | 3,875 | 3,935 | 3,830 | 3,850 | 1,500 |
| 2018/11/30 | 3,945 | 3,950 | 3,800 | 3,805 | 5,000 |
| 2018/11/29 | 3,805 | 3,885 | 3,795 | 3,815 | 2,800 |
| 2018/11/28 | 3,715 | 3,765 | 3,700 | 3,760 | 1,900 |
| 2018/11/27 | 3,700 | 3,890 | 3,700 | 3,785 | 2,000 |
| 2018/11/26 | 3,470 | 3,540 | 3,470 | 3,540 | 400 |
| 2018/11/22 | 3,575 | 3,575 | 3,415 | 3,510 | 900 |
| 2018/11/21 | 3,540 | 3,600 | 3,535 | 3,575 | 1,700 |
| 2018/11/20 | 3,590 | 3,590 | 3,470 | 3,470 | 1,400 |
| 2018/11/19 | 3,555 | 3,615 | 3,515 | 3,615 | 1,600 |
| 2018/11/16 | 3,750 | 3,750 | 3,505 | 3,555 | 6,400 |
| 2018/11/15 | 3,980 | 3,980 | 3,795 | 3,795 | 2,500 |
| 2018/11/14 | 4,020 | 4,150 | 3,900 | 3,930 | 20,900 |
| 2018/11/13 | 3,855 | 4,100 | 3,820 | 4,090 | 3,600 |
| 2018/11/12 | 4,000 | 4,000 | 3,935 | 4,000 | 500 |
| 2018/11/09 | 4,060 | 4,060 | 3,940 | 4,055 | 3,500 |
| 2018/11/08 | 4,000 | 4,075 | 4,000 | 4,030 | 2,500 |
| 2018/11/07 | 3,995 | 3,995 | 3,925 | 3,950 | 1,900 |
| 2018/11/06 | 3,915 | 3,935 | 3,775 | 3,865 | 6,200 |
| 2018/11/05 | 3,965 | 3,965 | 3,870 | 3,935 | 1,700 |
| 2018/11/02 | 3,860 | 3,995 | 3,835 | 3,850 | 900 |
| 2018/11/01 | 3,960 | 3,965 | 3,790 | 3,790 | 1,400 |
| 2018/10/31 | 3,975 | 4,000 | 3,920 | 3,980 | 1,700 |
| 2018/10/30 | 3,815 | 3,885 | 3,765 | 3,765 | 1,300 |
| 2018/10/29 | 4,000 | 4,085 | 3,775 | 3,815 | 12,200 |
| 2018/10/26 | 3,850 | 3,945 | 3,310 | 3,620 | 6,400 |
| 2018/10/25 | 4,000 | 4,000 | 3,720 | 3,850 | 3,300 |
| 2018/10/24 | 4,100 | 4,115 | 4,000 | 4,065 | 2,200 |
| 2018/10/23 | 3,710 | 4,130 | 3,700 | 4,040 | 15,000 |
| 2018/10/22 | 3,770 | 3,770 | 3,525 | 3,640 | 9,500 |
| 2018/10/19 | 3,905 | 3,905 | 3,835 | 3,840 | 800 |
| 2018/10/18 | 4,005 | 4,005 | 3,890 | 3,905 | 1,600 |
| 2018/10/17 | 3,970 | 4,050 | 3,950 | 4,005 | 9,800 |
| 2018/10/16 | 3,870 | 3,975 | 3,770 | 3,905 | 3,000 |
| 2018/10/15 | 3,950 | 3,950 | 3,855 | 3,870 | 2,200 |
| 2018/10/12 | 3,800 | 3,975 | 3,800 | 3,880 | 3,600 |
| 2018/10/11 | 3,740 | 3,870 | 3,700 | 3,855 | 33,600 |
| 2018/10/10 | 3,935 | 4,050 | 3,855 | 4,010 | 5,900 |
| 2018/10/09 | 4,080 | 4,080 | 3,935 | 3,935 | 3,400 |
| 2018/10/05 | 3,995 | 4,170 | 3,995 | 4,150 | 2,700 |
| 2018/10/04 | 4,090 | 4,100 | 3,935 | 3,935 | 20,700 |
| 2018/10/03 | 4,100 | 4,155 | 4,000 | 4,090 | 10,200 |
| 2018/10/02 | 4,415 | 4,415 | 4,090 | 4,135 | 10,600 |
| 2018/10/01 | 4,440 | 4,595 | 4,440 | 4,480 | 8,600 |
| 2018/09/28 | 4,415 | 4,840 | 4,335 | 4,400 | 15,700 |
| 2018/09/27 | 4,785 | 4,800 | 4,360 | 4,360 | 11,200 |
| 2018/09/26 | 4,730 | 4,760 | 4,505 | 4,740 | 5,200 |
| 2018/09/25 | 4,500 | 4,715 | 4,365 | 4,715 | 9,900 |
| 2018/09/21 | 4,300 | 4,455 | 4,255 | 4,455 | 7,800 |
| 2018/09/20 | 4,145 | 4,290 | 4,115 | 4,250 | 5,500 |
| 2018/09/19 | 4,390 | 4,390 | 4,170 | 4,215 | 9,600 |
| 2018/09/18 | 4,140 | 4,330 | 4,000 | 4,320 | 12,500 |
| 2018/09/14 | 4,190 | 4,275 | 4,130 | 4,210 | 10,600 |
| 2018/09/13 | 3,810 | 4,215 | 3,805 | 4,060 | 19,200 |
| 2018/09/12 | 3,750 | 3,825 | 3,720 | 3,790 | 7,300 |
| 2018/09/11 | 3,710 | 3,735 | 3,695 | 3,700 | 6,600 |
| 2018/09/10 | 3,780 | 3,795 | 3,700 | 3,705 | 5,700 |
| 2018/09/07 | 3,700 | 3,765 | 3,700 | 3,760 | 5,800 |
| 2018/09/06 | 3,785 | 3,785 | 3,700 | 3,700 | 4,700 |
| 2018/09/05 | 3,935 | 3,940 | 3,700 | 3,715 | 10,800 |
| 2018/09/04 | 3,750 | 3,900 | 3,710 | 3,865 | 14,200 |
| 2018/09/03 | 3,720 | 3,775 | 3,410 | 3,715 | 11,500 |
| 2018/08/31 | 3,700 | 3,835 | 3,690 | 3,715 | 20,000 |
| 2018/08/30 | 3,610 | 3,645 | 3,600 | 3,615 | 10,500 |
| 2018/08/29 | 3,500 | 3,605 | 3,500 | 3,580 | 15,100 |
| 2018/08/28 | 3,570 | 3,660 | 3,360 | 3,365 | 21,000 |
| 2018/08/27 | 3,835 | 3,955 | 3,470 | 3,585 | 72,000 |
| 2018/08/24 | 3,185 | 3,360 | 3,185 | 3,275 | 6,500 |
| 2018/08/23 | 3,125 | 3,370 | 3,125 | 3,255 | 5,300 |
| 2018/08/22 | 2,985 | 3,190 | 2,926 | 3,125 | 6,800 |
| 2018/08/21 | 3,000 | 3,080 | 3,000 | 3,055 | 7,600 |
| 2018/08/20 | 3,210 | 3,210 | 3,035 | 3,055 | 7,800 |
| 2018/08/17 | 3,360 | 3,395 | 3,200 | 3,285 | 8,100 |
| 2018/08/16 | 3,410 | 3,560 | 3,300 | 3,355 | 8,600 |
| 2018/08/15 | 3,700 | 3,700 | 3,420 | 3,530 | 7,500 |
| 2018/08/14 | 3,450 | 3,675 | 3,430 | 3,515 | 8,800 |
| 2018/08/13 | 3,670 | 3,775 | 3,405 | 3,420 | 13,300 |
| 2018/08/10 | 4,080 | 4,320 | 3,795 | 3,795 | 48,600 |
| 2018/08/09 | 4,445 | 4,545 | 4,445 | 4,495 | 3,000 |
| 2018/08/08 | 4,500 | 4,650 | 4,460 | 4,460 | 3,700 |
| 2018/08/07 | 4,295 | 4,575 | 4,295 | 4,550 | 6,500 |
| 2018/08/06 | 4,265 | 4,375 | 4,200 | 4,295 | 4,200 |
| 2018/08/03 | 4,305 | 4,350 | 4,190 | 4,200 | 6,600 |
| 2018/08/02 | 4,535 | 4,655 | 4,215 | 4,235 | 16,700 |
| 2018/08/01 | 4,830 | 4,830 | 4,530 | 4,555 | 6,800 |
| 2018/07/31 | 4,715 | 4,810 | 4,635 | 4,760 | 3,900 |
| 2018/07/30 | 4,585 | 4,950 | 4,585 | 4,785 | 17,800 |
| 2018/07/27 | 4,610 | 4,695 | 4,510 | 4,580 | 9,700 |
| 2018/07/26 | 4,745 | 4,750 | 4,580 | 4,630 | 9,600 |
| 2018/07/25 | 4,725 | 4,725 | 4,545 | 4,700 | 10,600 |
| 2018/07/24 | 4,375 | 4,750 | 4,265 | 4,670 | 23,200 |
| 2018/07/23 | 4,250 | 4,285 | 4,160 | 4,175 | 7,200 |
| 2018/07/20 | 4,085 | 4,360 | 3,885 | 4,250 | 31,400 |
| 2018/07/19 | 4,235 | 4,235 | 4,080 | 4,090 | 12,400 |
| 2018/07/18 | 4,290 | 4,295 | 4,215 | 4,235 | 5,000 |
| 2018/07/17 | 4,375 | 4,375 | 4,200 | 4,245 | 5,400 |
| 2018/07/13 | 4,390 | 4,390 | 4,305 | 4,305 | 5,600 |
| 2018/07/12 | 4,115 | 4,375 | 4,095 | 4,320 | 9,000 |
| 2018/07/11 | 4,190 | 4,290 | 3,980 | 4,185 | 25,600 |
| 2018/07/10 | 4,415 | 4,445 | 4,190 | 4,190 | 20,900 |
| 2018/07/09 | 4,345 | 4,615 | 4,280 | 4,415 | 38,400 |
| 2018/07/06 | 4,355 | 4,460 | 4,215 | 4,275 | 22,500 |
| 2018/07/05 | 4,365 | 4,420 | 4,215 | 4,345 | 12,100 |
| 2018/07/04 | 4,390 | 4,445 | 4,115 | 4,365 | 21,500 |
| 2018/07/03 | 4,780 | 4,780 | 4,255 | 4,390 | 37,500 |
| 2018/07/02 | 5,000 | 5,010 | 4,685 | 4,725 | 11,900 |
| 2018/06/29 | 4,850 | 5,030 | 4,795 | 4,940 | 14,400 |
| 2018/06/28 | 4,965 | 5,010 | 4,700 | 4,990 | 26,300 |
| 2018/06/27 | 4,700 | 5,040 | 4,700 | 4,825 | 32,000 |
| 2018/06/26 | 4,465 | 4,830 | 4,370 | 4,765 | 33,000 |
| 2018/06/25 | 4,980 | 5,120 | 4,630 | 4,650 | 31,500 |
| 2018/06/22 | 4,670 | 5,000 | 4,490 | 5,000 | 38,700 |
| 2018/06/21 | 5,000 | 5,000 | 4,660 | 4,715 | 42,700 |
| 2018/06/20 | 4,755 | 4,950 | 4,340 | 4,930 | 59,600 |
| 2018/06/19 | 5,150 | 5,230 | 4,610 | 4,730 | 58,200 |
| 2018/06/18 | 5,010 | 5,480 | 4,805 | 5,020 | 102,800 |
| 2018/06/15 | 4,850 | 5,210 | 4,655 | 5,100 | 167,500 |
| 2018/06/14 | 4,400 | 4,560 | 4,320 | 4,510 | 28,300 |
| 2018/06/13 | 4,100 | 4,500 | 4,100 | 4,430 | 32,600 |
| 2018/06/12 | 4,075 | 4,175 | 4,075 | 4,085 | 5,500 |
| 2018/06/11 | 4,160 | 4,160 | 4,030 | 4,075 | 6,300 |
| 2018/06/08 | 4,205 | 4,205 | 4,030 | 4,090 | 11,700 |
| 2018/06/07 | 4,360 | 4,360 | 4,190 | 4,205 | 7,800 |
| 2018/06/06 | 4,030 | 4,320 | 3,885 | 4,220 | 24,700 |
| 2018/06/05 | 4,140 | 4,140 | 3,920 | 3,960 | 20,500 |
| 2018/06/04 | 4,210 | 4,240 | 4,140 | 4,140 | 12,200 |
| 2018/06/01 | 4,405 | 4,405 | 4,125 | 4,140 | 31,200 |
| 2018/05/31 | 4,500 | 4,560 | 4,400 | 4,405 | 18,400 |
| 2018/05/30 | 4,315 | 4,495 | 4,280 | 4,495 | 19,800 |
| 2018/05/29 | 4,425 | 4,570 | 4,280 | 4,450 | 54,100 |
| 2018/05/28 | 4,425 | 4,575 | 4,280 | 4,425 | 42,100 |
| 2018/05/25 | 4,090 | 4,530 | 4,090 | 4,495 | 56,300 |
| 2018/05/24 | 4,055 | 4,240 | 3,950 | 4,160 | 36,300 |
| 2018/05/23 | 4,065 | 4,065 | 3,880 | 4,000 | 19,000 |
| 2018/05/22 | 4,075 | 4,215 | 3,955 | 4,070 | 39,300 |
| 2018/05/21 | 3,800 | 4,180 | 3,730 | 4,115 | 78,900 |
| 2018/05/18 | 3,790 | 3,790 | 3,640 | 3,740 | 22,700 |
| 2018/05/17 | 3,560 | 3,800 | 3,500 | 3,800 | 36,000 |
| 2018/05/16 | 3,880 | 3,880 | 3,445 | 3,685 | 86,300 |
| 2018/05/15 | 3,160 | 3,250 | 3,070 | 3,250 | 20,300 |
| 2018/05/14 | 2,980 | 3,145 | 2,980 | 3,090 | 10,300 |
| 2018/05/11 | 2,945 | 3,035 | 2,944 | 2,963 | 5,900 |
| 2018/05/10 | 3,100 | 3,130 | 2,900 | 2,947 | 19,100 |
| 2018/05/09 | 3,215 | 3,215 | 3,070 | 3,140 | 19,400 |
| 2018/05/08 | 3,240 | 3,310 | 3,220 | 3,305 | 5,400 |
| 2018/05/07 | 3,360 | 3,360 | 3,250 | 3,305 | 6,500 |
| 2018/05/02 | 3,245 | 3,310 | 3,210 | 3,310 | 6,400 |
| 2018/05/01 | 3,215 | 3,265 | 3,100 | 3,245 | 14,600 |
| 2018/04/27 | 3,460 | 3,460 | 3,170 | 3,205 | 30,400 |
| 2018/04/26 | 3,650 | 3,680 | 3,425 | 3,430 | 22,500 |
| 2018/04/25 | 3,610 | 3,710 | 3,500 | 3,595 | 39,600 |
| 2018/04/24 | 3,525 | 3,845 | 3,420 | 3,680 | 74,700 |
| 2018/04/23 | 3,500 | 3,540 | 3,385 | 3,510 | 22,800 |
| 2018/04/20 | 3,790 | 3,790 | 3,500 | 3,515 | 27,800 |
| 2018/04/19 | 3,940 | 3,940 | 3,600 | 3,720 | 77,600 |
| 2018/04/18 | 3,810 | 4,095 | 3,700 | 3,910 | 150,500 |
| 2018/04/17 | 3,495 | 3,845 | 3,135 | 3,720 | 212,300 |
| 2018/04/16 | 3,930 | 4,030 | 3,450 | 3,460 | 144,200 |
| 2018/04/13 | 3,930 | 4,465 | 3,930 | 4,140 | 531,900 |
| 2018/04/12 | 4,450 | 4,450 | 3,790 | 4,000 | 366,300 |
| 2018/04/11 | 5,030 | 5,190 | 4,450 | 4,485 | 706,100 |
| 2018/04/10 | 4,845 | 5,130 | 4,635 | 5,130 | 1,498,900 |
| 2018/04/09 | 4,960 | 5,180 | 4,130 | 4,425 | 1,495,600 |
| 2018/04/06 | 4,380 | 4,820 | 4,380 | 4,820 | 982,900 |
| 2018/04/05 | 4,120 | 4,120 | 4,120 | 4,120 | 39,800 |
| 2018/04/04 | 3,210 | 3,675 | 3,020 | 3,420 | 1,022,700 |