2412 (株)ベネフィット・ワンの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,307	1,307	1,282	1,300	15,900	325
2014-12-29	1,298	1,339	1,283	1,307	45,000	326.75
2014-12-26	1,230	1,271	1,221	1,271	23,400	317.75
2014-12-25	1,240	1,243	1,216	1,239	68,700	309.75
2014-12-24	1,190	1,245	1,190	1,244	62,500	311
2014-12-22	1,181	1,190	1,178	1,190	15,600	297.50
2014-12-19	1,179	1,181	1,166	1,180	14,000	295
2014-12-18	1,151	1,177	1,151	1,160	12,100	290
2014-12-17	1,150	1,195	1,145	1,150	13,300	287.50
2014-12-16	1,185	1,185	1,158	1,158	12,100	289.50
2014-12-15	1,189	1,195	1,180	1,186	20,300	296.50
2014-12-12	1,161	1,196	1,161	1,190	19,400	297.50
2014-12-11	1,150	1,163	1,147	1,161	11,600	290.25
2014-12-10	1,151	1,169	1,150	1,164	11,500	291
2014-12-09	1,190	1,190	1,166	1,178	15,400	294.50
2014-12-08	1,198	1,198	1,189	1,191	13,000	297.75
2014-12-05	1,196	1,196	1,181	1,190	13,000	297.50
2014-12-04	1,194	1,195	1,184	1,195	11,400	298.75
2014-12-03	1,183	1,195	1,183	1,184	10,100	296
2014-12-02	1,180	1,190	1,174	1,190	15,500	297.50
2014-12-01	1,170	1,188	1,170	1,182	24,600	295.50
2014-11-28	1,163	1,171	1,150	1,161	7,400	290.25
2014-11-27	1,190	1,190	1,157	1,175	15,500	293.75
2014-11-26	1,190	1,198	1,177	1,192	22,400	298
2014-11-25	1,153	1,190	1,153	1,175	31,200	293.75
2014-11-21	1,116	1,180	1,116	1,150	36,700	287.50
2014-11-20	1,177	1,182	1,134	1,157	33,400	289.25
2014-11-19	1,152	1,205	1,151	1,192	63,200	298
2014-11-18	1,124	1,200	1,118	1,182	138,600	295.50
2014-11-17	1,095	1,129	1,080	1,108	95,600	277
2014-11-14	1,069	1,099	1,064	1,095	65,700	273.75
2014-11-13	1,040	1,060	1,032	1,060	28,400	265
2014-11-12	1,040	1,055	1,029	1,045	56,300	261.25
2014-11-11	1,000	1,045	995	1,045	46,200	261.25
2014-11-10	985	991	982	991	7,300	247.75
2014-11-07	983	989	983	985	2,100	246.25
2014-11-06	1,000	1,001	980	980	26,000	245
2014-11-05	983	987	980	982	7,000	245.50
2014-11-04	995	996	980	981	20,600	245.25
2014-10-31	1,000	1,000	968	988	15,300	247
2014-10-30	977	999	964	992	26,400	248
2014-10-29	965	972	964	967	14,100	241.75
2014-10-28	971	975	969	970	4,400	242.50
2014-10-27	965	980	965	972	18,000	243
2014-10-24	985	995	968	968	11,500	242
2014-10-23	964	971	962	970	21,700	242.50
2014-10-22	965	1,024	960	979	72,100	244.75
2014-10-21	959	983	955	964	15,300	241
2014-10-20	960	979	950	953	18,900	238.25
2014-10-17	964	970	930	941	19,600	235.25
2014-10-16	980	991	961	979	17,500	244.75
2014-10-15	987	996	981	981	11,200	245.25
2014-10-14	981	1,005	979	1,001	17,000	250.25
2014-10-10	990	1,001	980	991	17,800	247.75
2014-10-09	1,000	1,007	1,000	1,005	14,400	251.25
2014-10-08	1,000	1,008	1,000	1,005	7,900	251.25
2014-10-07	1,028	1,028	1,010	1,010	10,400	252.50
2014-10-06	1,035	1,040	1,007	1,009	12,000	252.25
2014-10-03	990	1,034	989	1,027	22,300	256.75
2014-10-02	985	995	965	990	33,700	247.50
2014-10-01	1,015	1,020	990	998	30,100	249.50
2014-09-30	1,026	1,040	1,008	1,025	32,800	256.25
2014-09-29	1,050	1,055	1,020	1,032	23,900	258
2014-09-26	1,060	1,063	1,026	1,040	19,300	260
2014-09-25	1,096	1,100	1,068	1,076	32,500	269
2014-09-24	1,049	1,100	1,016	1,100	79,100	275
2014-09-22	1,060	1,080	1,049	1,079	38,100	269.75
2014-09-19	1,024	1,060	1,023	1,060	56,000	265
2014-09-18	1,010	1,025	1,010	1,019	32,800	254.75
2014-09-17	1,020	1,045	1,010	1,031	58,800	257.75
2014-09-16	1,010	1,063	1,009	1,059	56,600	264.75
2014-09-12	1,000	1,010	1,000	1,010	33,400	252.50
2014-09-11	995	998	991	997	19,700	249.25
2014-09-10	990	996	990	995	19,500	248.75
2014-09-09	996	997	995	995	11,000	248.75
2014-09-08	990	995	990	995	14,200	248.75
2014-09-05	987	992	986	990	19,100	247.50
2014-09-04	986	992	974	987	23,500	246.75
2014-09-03	998	1,001	986	986	55,800	246.50
2014-09-02	998	999	990	994	29,700	248.50
2014-09-01	990	997	989	993	34,100	248.25
2014-08-29	988	992	987	990	36,000	247.50
2014-08-28	975	985	975	983	20,400	245.75
2014-08-27	969	977	960	977	42,100	244.25
2014-08-26	963	967	962	965	16,200	241.25
2014-08-25	956	962	956	961	16,800	240.25
2014-08-22	949	956	949	954	27,500	238.50
2014-08-21	938	948	938	948	29,300	237
2014-08-20	931	937	930	937	6,700	234.25
2014-08-19	931	940	920	937	46,000	234.25
2014-08-18	930	938	926	929	11,600	232.25
2014-08-15	938	938	922	924	15,300	231
2014-08-14	943	943	933	933	6,700	233.25
2014-08-13	936	942	932	942	18,100	235.50
2014-08-12	936	940	933	935	21,400	233.75
2014-08-11	930	937	928	936	22,200	234
2014-08-08	922	927	903	913	15,300	228.25
2014-08-07	919	928	915	928	32,200	232
2014-08-06	905	916	894	911	32,100	227.75
2014-08-05	900	916	900	916	23,800	229
2014-08-04	900	900	888	900	17,200	225
2014-08-01	882	900	881	900	18,200	225
2014-07-31	894	899	890	897	25,100	224.25
2014-07-30	878	895	875	894	45,100	223.50
2014-07-29	880	884	868	871	24,400	217.75
2014-07-28	884	892	882	885	42,900	221.25
2014-07-25	869	878	858	877	21,000	219.25
2014-07-24	863	870	852	867	20,900	216.75
2014-07-23	857	860	853	859	9,000	214.75
2014-07-22	856	864	848	857	45,500	214.25
2014-07-18	842	856	840	850	21,500	212.50
2014-07-17	840	847	835	846	8,400	211.50
2014-07-16	835	845	835	835	15,800	208.75
2014-07-15	845	845	836	837	7,400	209.25
2014-07-14	836	842	830	842	11,900	210.50
2014-07-11	845	845	835	836	11,100	209
2014-07-10	850	852	847	848	17,600	212
2014-07-09	840	860	835	852	21,100	213
2014-07-08	865	865	843	850	44,800	212.50
2014-07-07	867	867	859	865	10,000	216.25
2014-07-04	862	865	857	859	9,700	214.75
2014-07-03	860	861	857	861	5,800	215.25
2014-07-02	859	863	856	860	9,300	215
2014-07-01	860	862	859	860	4,700	215
2014-06-30	860	865	857	859	10,000	214.75
2014-06-27	861	869	860	861	7,700	215.25
2014-06-26	865	868	859	868	8,600	217
2014-06-25	850	863	850	859	8,900	214.75
2014-06-24	861	861	852	856	7,900	214
2014-06-23	863	867	860	863	12,600	215.75
2014-06-20	855	860	851	860	11,700	215
2014-06-19	858	859	849	856	8,000	214
2014-06-18	854	858	846	853	11,600	213.25
2014-06-17	858	858	840	854	23,000	213.50
2014-06-16	840	846	840	846	19,800	211.50
2014-06-13	836	848	830	845	31,700	211.25
2014-06-12	831	847	830	839	23,100	209.75
2014-06-11	840	854	836	846	26,700	211.50
2014-06-10	857	862	845	851	42,500	212.75
2014-06-09	850	857	843	857	27,200	214.25
2014-06-06	826	850	821	843	47,200	210.75
2014-06-05	829	829	815	825	37,400	206.25
2014-06-04	798	830	797	830	57,900	207.50
2014-06-03	777	798	777	791	52,900	197.75
2014-06-02	773	785	773	777	80,600	194.25
2014-05-30	763	769	763	767	60,100	191.75
2014-05-29	770	770	754	762	69,700	190.50
2014-05-28	784	788	753	758	81,300	189.50
2014-05-27	788	793	778	782	33,600	195.50
2014-05-26	768	800	768	786	59,400	196.50
2014-05-23	771	772	749	765	95,500	191.25
2014-05-22	803	808	762	777	63,500	194.25
2014-05-21	818	822	782	796	53,600	199
2014-05-20	855	857	833	833	31,900	208.25
2014-05-19	860	864	854	855	10,200	213.75
2014-05-16	860	867	858	858	10,700	214.50
2014-05-15	856	865	855	859	19,200	214.75
2014-05-14	872	872	856	868	15,200	217
2014-05-13	878	881	860	872	27,500	218
2014-05-12	884	887	877	877	9,700	219.25
2014-05-09	888	888	878	878	7,700	219.50
2014-05-08	879	884	872	873	13,200	218.25
2014-05-07	885	885	876	876	10,900	219
2014-05-02	884	887	879	883	11,100	220.75
2014-05-01	884	894	880	886	8,100	221.50
2014-04-30	887	892	885	891	22,500	222.75
2014-04-28	888	888	878	882	11,300	220.50
2014-04-25	885	898	880	883	11,600	220.75
2014-04-24	875	887	875	876	26,300	219
2014-04-23	877	890	877	885	8,300	221.25
2014-04-22	882	884	872	877	11,900	219.25
2014-04-21	889	890	883	884	13,200	221
2014-04-18	878	890	878	889	15,500	222.25
2014-04-17	878	888	877	878	35,900	219.50
2014-04-16	888	895	888	891	8,600	222.75
2014-04-15	891	895	886	888	20,800	222
2014-04-14	885	891	875	891	19,900	222.75
2014-04-11	885	895	882	891	8,000	222.75
2014-04-10	911	915	892	895	19,700	223.75
2014-04-09	900	910	871	899	31,200	224.75
2014-04-08	925	927	908	911	7,800	227.75
2014-04-07	929	930	925	925	7,100	231.25
2014-04-04	920	932	919	925	16,000	231.25
2014-04-03	908	924	908	918	9,200	229.50
2014-04-02	937	937	917	918	24,100	229.50
2014-04-01	925	928	912	928	15,800	232
2014-03-31	915	935	898	931	54,600	232.75
2014-03-28	887	906	887	902	18,400	225.50
2014-03-27	910	910	875	882	55,300	220.50
2014-03-26	918	923	913	913	66,300	228.25
2014-03-25	923	926	909	918	44,400	229.50
2014-03-24	910	938	908	914	39,000	228.50
2014-03-20	960	960	897	905	195,700	226.25
2014-03-19	971	971	950	963	40,700	240.75
2014-03-18	964	971	963	971	37,400	242.75
2014-03-17	941	967	941	954	46,200	238.50
2014-03-14	940	946	932	946	42,700	236.50
2014-03-13	944	945	937	941	13,000	235.25
2014-03-12	930	944	930	938	17,800	234.50
2014-03-11	930	934	920	930	28,700	232.50
2014-03-10	960	960	931	932	24,600	233
2014-03-07	969	979	948	955	58,800	238.75
2014-03-06	960	968	957	966	33,100	241.50
2014-03-05	939	958	939	958	44,000	239.50
2014-03-04	928	941	927	936	20,200	234
2014-03-03	948	948	925	935	26,500	233.75
2014-02-28	929	950	920	950	53,800	237.50
2014-02-27	920	935	919	919	36,600	229.75
2014-02-26	910	924	910	914	27,400	228.50
2014-02-25	897	907	897	906	11,700	226.50
2014-02-24	898	910	885	895	33,800	223.75
2014-02-21	883	902	883	895	18,000	223.75
2014-02-20	876	883	876	880	11,500	220
2014-02-19	875	881	870	881	11,900	220.25
2014-02-18	870	879	867	878	10,700	219.50
2014-02-17	875	875	860	870	19,800	217.50
2014-02-14	881	886	865	869	37,500	217.25
2014-02-13	900	903	881	881	36,300	220.25
2014-02-12	886	913	886	904	28,000	226
2014-02-10	888	900	881	886	71,500	221.50
2014-02-07	871	888	871	887	19,500	221.75
2014-02-06	873	877	865	875	23,000	218.75
2014-02-05	874	894	863	875	77,300	218.75
2014-02-04	895	906	856	886	84,100	221.50
2014-02-03	932	932	915	926	34,900	231.50
2014-01-31	932	933	923	932	47,500	233
2014-01-30	913	921	904	919	20,400	229.75
2014-01-29	904	927	904	927	24,900	231.75
2014-01-28	900	909	900	902	17,200	225.50
2014-01-27	910	910	887	900	82,700	225
2014-01-24	926	926	917	918	22,200	229.50
2014-01-23	933	937	927	928	10,500	232
2014-01-22	939	939	925	932	17,200	233
2014-01-21	949	949	930	931	22,800	232.75
2014-01-20	919	949	919	949	25,800	237.25
2014-01-17	915	925	913	919	29,900	229.75
2014-01-16	910	929	910	917	41,500	229.25
2014-01-15	910	913	908	911	28,700	227.75
2014-01-14	930	931	901	901	49,700	225.25
2014-01-10	945	946	940	941	35,200	235.25
2014-01-09	946	951	943	947	34,500	236.75
2014-01-08	951	952	941	944	30,500	236
2014-01-07	965	966	955	956	17,000	239
2014-01-06	952	971	952	964	20,800	241

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2412 (株)ベネフィット・ワン の時系列データ [2014年度]

2412 (株)ベネフィット・ワンの時系列データ [2014年度]