2412 (株)ベネフィット・ワン の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3096497095195137,000237.75
2013-12-2793396693396448,400241
2013-12-2690093389993131,000232.75
2013-12-25881897881887105,200221.75
2013-12-24888900886895105,700223.75
2013-12-2090091088688897,200222
2013-12-19910911881892120,100223
2013-12-18920924901908102,400227
2013-12-1793593592092046,600230
2013-12-1695395593593657,500234
2013-12-1395596495295524,600238.75
2013-12-1296196395295673,500239
2013-12-1198098596397162,800242.75
2013-12-1099999998398346,100245.75
2013-12-091,0051,0089951,00030,800250
2013-12-061,0011,0029931,00211,500250.50
2013-12-051,0181,0189981,00120,200250.25
2013-12-041,0101,0209901,01546,300253.75
2013-12-031,0491,0491,0151,02987,800257.25
2013-12-029811,00598199632,400249
2013-11-2998098797097928,900244.75
2013-11-289991,01197897965,500244.75
2013-11-271,0211,023990990113,300247.50
2013-11-269651,1109621,110375,500277.50
2013-11-2596797496596529,300241.25
2013-11-2297397396796720,700241.75
2013-11-2196697396297329,200243.25
2013-11-2097397896697026,900242.50
2013-11-1996998196997335,800243.25
2013-11-1895197894197798,700244.25
2013-11-1590392390392159,000230.25
2013-11-1488990088789943,000224.75
2013-11-1390990989189871,700224.50
2013-11-1291691890391277,700228
2013-11-1192594991592026,300230
2013-11-0895396693093295,200233
2013-11-0795095594595215,200238
2013-11-0694595094094716,600236.75
2013-11-0596698393994555,400236.25
2013-11-0198099096097343,200243.25
2013-10-3197597994997871,700244.50
2013-10-3098598697497939,200244.75
2013-10-2997298296097069,900242.50
2013-10-2896897296696621,400241.50
2013-10-2596897496196269,900240.50
2013-10-2499699696397368,200243.25
2013-10-231,0121,0201,0001,00135,700250.25
2013-10-221,0101,0181,0061,01134,700252.75
2013-10-219801,00098099841,400249.50
2013-10-1898798995697998,100244.75
2013-10-171,0101,020985989125,100247.25
2013-10-161,0101,0201,0031,00840,800252
2013-10-151,0651,0721,0011,02072,500255
2013-10-111,0601,0991,0601,06533,900266.25
2013-10-101,0671,1011,0601,07138,400267.75
2013-10-091,0661,0761,0531,06914,100267.25
2013-10-081,1001,1001,0401,08241,600270.50
2013-10-071,0701,1171,0461,10045,600275
2013-10-041,0651,0801,0301,08044,300270
2013-10-031,0701,0811,0301,08092,700270
2013-10-021,1501,1501,0351,070152,200267.50
2013-10-011,1011,2211,1011,150217,400287.50
2013-09-301,0201,2431,0101,096194,300274
2013-09-279691,0209631,00554,500251.25
2013-09-2695496295095520,400238.75
2013-09-25191,800192,200189,900190,200231237.75
2013-09-24190,000191,300188,900189,300250236.63
2013-09-20186,000189,800186,000189,800287237.25
2013-09-19184,000185,900184,000185,600197232
2013-09-18185,000185,000182,400183,700118229.63
2013-09-17179,800185,000179,800182,600228228.25
2013-09-13179,000180,500178,100179,600126224.50
2013-09-12177,400179,500176,800178,000125222.50
2013-09-11174,000177,000174,000176,700127220.88
2013-09-10175,000175,400173,100174,00082217.50
2013-09-09176,000177,000173,000175,500355219.38
2013-09-06179,800185,000174,600175,400753219.25
2013-09-05171,200171,200168,000169,30092211.63
2013-09-04171,200172,500170,800171,200250214
2013-09-03170,000172,400170,000170,40090213
2013-09-02168,200170,700168,200170,00079212.50
2013-08-30168,400170,000168,400168,400115210.50
2013-08-29170,800170,900168,400168,400121210.50
2013-08-28170,000172,800170,000170,500233213.13
2013-08-27176,700178,500170,500175,700110219.63
2013-08-26172,500178,400171,800176,500131220.63
2013-08-23171,600174,800171,600173,40035216.75
2013-08-22171,800172,700171,000171,400101214.25
2013-08-21174,200174,800171,100173,600201217
2013-08-20174,500176,700174,200174,20088217.75
2013-08-19176,700176,700173,500174,500253218.13
2013-08-16173,000181,000172,500178,600365223.25
2013-08-15171,200172,700170,300172,50074215.63
2013-08-14169,400172,700167,100171,700213214.63
2013-08-13165,900167,200163,000166,100138207.63
2013-08-12169,100169,100162,100166,300203207.88
2013-08-09170,400174,800167,100167,100488208.88
2013-08-08184,000184,000166,200168,100525210.13
2013-08-07185,400185,800181,700185,000327231.25
2013-08-06180,800185,900180,800185,300329231.63
2013-08-05173,700180,100173,700178,800401223.50
2013-08-02172,000175,500171,000173,200516216.50
2013-08-01169,900170,400168,400170,000226212.50
2013-07-31168,600169,800168,000169,800188212.25
2013-07-30164,200168,700164,200168,600139210.75
2013-07-29167,200168,100165,100168,100217210.13
2013-07-26170,000171,500167,100167,200346209
2013-07-25167,000169,900167,000169,400320211.75
2013-07-24161,400167,300161,400167,000429208.75
2013-07-23159,900161,000159,000160,900223201.13
2013-07-22156,200159,900156,200158,800145198.50
2013-07-19157,200157,200156,100156,600107195.75
2013-07-18157,700158,400155,200157,500103196.88
2013-07-17158,700158,700157,300157,80033197.25
2013-07-16159,900159,900158,000158,00061197.50
2013-07-12159,900160,000158,100158,60090198.25
2013-07-11158,200160,000158,200160,00081200
2013-07-10160,000160,100158,000160,00092200
2013-07-09159,500160,000159,500159,60066199.50
2013-07-08160,000161,700156,400159,500250199.38
2013-07-05161,000161,700160,000160,100147200.13
2013-07-04160,900161,000160,000161,000152201.25
2013-07-03160,200161,300158,400161,000259201.25
2013-07-02156,100162,000156,100161,400583201.75
2013-07-01153,800155,500153,800155,000168193.75
2013-06-28152,000153,800151,000152,800186191
2013-06-27149,000151,900147,200151,900133189.88
2013-06-26150,000150,000147,000149,400261186.75
2013-06-25148,700148,700145,000147,00082183.75
2013-06-24149,900150,000147,000147,000138183.75
2013-06-21144,400149,900140,200149,900124187.38
2013-06-20146,600150,000145,000148,200114185.25
2013-06-19145,800153,000145,800150,600337188.25
2013-06-18143,200143,800142,700143,800170179.75
2013-06-17143,800143,800142,000143,200116179
2013-06-14139,500142,000139,500141,100137176.38
2013-06-13141,200141,200139,000139,500110174.38
2013-06-12139,900141,000139,800141,000204176.25
2013-06-11141,000141,900140,100140,800169176
2013-06-10138,700141,500136,900141,000305176.25
2013-06-07134,000134,000130,000132,700522165.88
2013-06-06137,600137,700132,300134,200138167.75
2013-06-05138,800140,000135,100137,700161172.13
2013-06-04136,700138,800130,500138,800253173.50
2013-06-03140,000142,000138,700139,100236173.88
2013-05-31140,800142,700140,800142,000114177.50
2013-05-30142,100142,500140,000142,00052177.50
2013-05-29144,400144,400139,900142,600103178.25
2013-05-28140,200143,000138,000142,900117178.63
2013-05-27150,900150,900143,000144,400128180.50
2013-05-24147,700152,000146,400152,000379190
2013-05-23151,000151,000141,800147,700314184.63
2013-05-22153,100154,000151,400152,500144190.63
2013-05-21153,800155,000151,100153,000260191.25
2013-05-20154,500157,200151,600153,700124192.13
2013-05-17146,000156,000145,200154,500287193.13
2013-05-16145,100150,000128,100150,000536187.50
2013-05-15156,000158,900150,000150,000513187.50
2013-05-14156,500162,000153,000154,000542192.50
2013-05-13148,900167,100148,200164,0001,137205
2013-05-10139,200149,000138,600147,100709183.88
2013-05-09138,000142,000138,000138,4001,037173
2013-05-08136,300140,000136,000137,300647171.63
2013-05-07135,000136,300134,900136,100316170.13
2013-05-02134,900136,000134,000134,000239167.50
2013-05-01136,000136,400135,000136,000619170
2013-04-30134,900135,000133,000135,000126168.75
2013-04-26135,000135,300134,300135,000560168.75
2013-04-25134,300135,400134,100135,000528168.75
2013-04-24136,000136,000134,500134,800102168.50
2013-04-23133,900136,500133,900136,200296170.25
2013-04-22133,100136,500133,000134,500737168.13
2013-04-19129,400131,700129,300130,700265163.38
2013-04-18128,000129,900126,500129,400240161.75
2013-04-17123,100126,900123,000126,800411158.50
2013-04-16122,000123,100120,000123,10073153.88
2013-04-15119,600122,500119,000122,500137153.13
2013-04-12121,000121,000119,500119,500101149.38
2013-04-11124,700124,800117,100119,700552149.63
2013-04-10123,500125,500123,000124,800299156
2013-04-09124,100125,000123,100124,30096155.38
2013-04-08125,100125,900123,000125,000121156.25
2013-04-05125,000126,800122,500125,100234156.38
2013-04-04119,800123,000119,100122,000102152.50
2013-04-03119,800121,000117,000121,000107151.25
2013-04-02119,800119,800110,600119,000133148.75
2013-04-01119,900123,200119,200119,900246149.88
2013-03-29122,000122,000119,900120,200230150.25
2013-03-28125,500127,000122,700122,800197153.50
2013-03-27124,300127,600123,000126,300423157.88
2013-03-26131,700132,000131,100131,100278163.88
2013-03-25131,500132,600131,300132,000166165
2013-03-22132,500132,600131,000131,500224164.38
2013-03-21132,400132,600131,000132,500293165.63
2013-03-19132,000132,600131,500132,100109165.13
2013-03-18132,900133,000131,900132,600179165.75
2013-03-15130,500132,900130,500132,800174166
2013-03-14129,000130,700127,700130,000265162.50
2013-03-13129,000129,000127,600128,600140160.75
2013-03-12130,000130,900129,000129,000117161.25
2013-03-11132,000132,000128,500129,300160161.63
2013-03-08132,100134,000127,000127,000498158.75
2013-03-07135,900136,900130,100131,600419164.50
2013-03-06133,000136,500133,000133,900401167.38
2013-03-05125,800132,500125,500132,500769165.63
2013-03-04119,700125,900119,600125,000499156.25
2013-03-01115,500119,800115,300119,700217149.63
2013-02-28115,500116,700114,600115,200135144
2013-02-27113,700116,000113,200115,500170144.38
2013-02-26111,000112,800111,000112,800220141
2013-02-25111,100111,800110,100111,600163139.50
2013-02-22112,000112,300110,400110,700220138.38
2013-02-21113,700113,800110,000110,500260138.13
2013-02-20111,000113,800111,000113,800327142.25
2013-02-19110,900111,900110,000110,800323138.50
2013-02-18111,000112,000109,700110,800174138.50
2013-02-15111,600113,800110,000111,200274139
2013-02-14106,000112,100106,000111,500376139.38
2013-02-13102,200106,800102,200105,000233131.25
2013-02-12105,000105,000100,500102,200459127.75
2013-02-08108,800110,000103,500106,700416133.38
2013-02-07108,500110,900108,200110,900330138.63
2013-02-06115,000115,500113,800114,000387142.50
2013-02-05110,900117,500109,000114,800546143.50
2013-02-04120,600120,700100,100110,9001,163138.63
2013-02-01120,600121,000120,400120,700310150.88
2013-01-31122,900122,900120,300120,600549150.75
2013-01-30120,700122,000120,500122,000344152.50
2013-01-29120,000120,700119,900120,300209150.38
2013-01-28120,100121,500119,900119,900498149.88
2013-01-25119,200120,900119,100119,700552149.63
2013-01-24115,600120,000115,600119,100720148.88
2013-01-23112,300117,000112,200115,600459144.50
2013-01-22110,500112,200110,500111,500364139.38
2013-01-21108,900110,300108,900109,800239137.25
2013-01-18107,400108,800107,000108,100359135.13
2013-01-17103,000107,600103,000107,500377134.38
2013-01-16100,700103,500100,700102,800315128.50
2013-01-1599,000100,70099,000100,700335125.88
2013-01-11100,000100,40099,00099,000586123.75
2013-01-10101,400101,50099,600100,100634125.13
2013-01-09101,600102,000101,200101,400652126.75
2013-01-0899,500102,80099,500101,600297127
2013-01-0799,900103,00099,900102,500391128.13
2013-01-0498,50099,80098,50099,500319124.38

分割・併合履歴 : [2019-02-26]1株→2株 [2017-09-27]1株→2株 [2013-09-26]1株→200株 [2006-03-28]1株→4株 [2005-03-28]1株→5株