2412 (株)ベネフィット・ワンの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,782	2,849	2,774	2,846	61,700	711.50
2015-12-29	2,730	2,829	2,722	2,799	63,800	699.75
2015-12-28	2,789	2,819	2,686	2,780	62,600	695
2015-12-25	2,750	2,780	2,674	2,750	72,800	687.50
2015-12-24	2,831	2,832	2,732	2,750	52,200	687.50
2015-12-22	2,815	2,859	2,795	2,815	64,200	703.75
2015-12-21	2,740	2,798	2,709	2,792	61,900	698
2015-12-18	2,799	2,838	2,741	2,758	105,700	689.50
2015-12-17	2,664	2,793	2,664	2,793	110,100	698.25
2015-12-16	2,660	2,688	2,631	2,651	24,500	662.75
2015-12-15	2,676	2,710	2,626	2,645	62,800	661.25
2015-12-14	2,695	2,706	2,660	2,701	50,100	675.25
2015-12-11	2,691	2,712	2,666	2,705	32,400	676.25
2015-12-10	2,680	2,697	2,679	2,691	64,700	672.75
2015-12-09	2,700	2,745	2,675	2,745	79,400	686.25
2015-12-08	2,734	2,744	2,696	2,723	85,900	680.75
2015-12-07	2,701	2,750	2,665	2,730	113,900	682.50
2015-12-04	2,616	2,739	2,604	2,710	158,400	677.50
2015-12-03	2,564	2,780	2,540	2,712	292,000	678
2015-12-02	2,536	2,592	2,437	2,564	282,800	641
2015-12-01	2,342	2,400	2,335	2,386	72,900	596.50
2015-11-30	2,400	2,410	2,322	2,322	105,500	580.50
2015-11-27	2,463	2,465	2,410	2,410	39,500	602.50
2015-11-26	2,371	2,461	2,371	2,438	79,400	609.50
2015-11-25	2,400	2,400	2,362	2,371	60,000	592.75
2015-11-24	2,419	2,424	2,380	2,410	89,400	602.50
2015-11-20	2,330	2,380	2,329	2,380	32,700	595
2015-11-19	2,360	2,396	2,342	2,350	52,400	587.50
2015-11-18	2,430	2,440	2,317	2,324	110,100	581
2015-11-17	2,480	2,484	2,410	2,421	82,100	605.25
2015-11-16	2,549	2,549	2,428	2,450	144,300	612.50
2015-11-13	2,510	2,562	2,503	2,562	192,300	640.50
2015-11-12	2,380	2,485	2,373	2,480	113,600	620
2015-11-11	2,281	2,380	2,277	2,380	63,300	595
2015-11-10	2,307	2,332	2,245	2,314	85,300	578.50
2015-11-09	2,315	2,345	2,303	2,308	50,500	577
2015-11-06	2,398	2,398	2,290	2,304	64,900	576
2015-11-05	2,370	2,449	2,326	2,375	163,000	593.75
2015-11-04	2,300	2,423	2,281	2,413	274,800	603.25
2015-11-02	2,100	2,228	2,077	2,226	97,800	556.50
2015-10-30	2,093	2,148	2,052	2,130	114,700	532.50
2015-10-29	2,144	2,147	2,103	2,107	55,100	526.75
2015-10-28	2,102	2,146	2,102	2,140	58,600	535
2015-10-27	2,130	2,137	2,102	2,114	39,700	528.50
2015-10-26	2,070	2,148	2,040	2,134	59,000	533.50
2015-10-23	2,070	2,079	2,031	2,037	58,900	509.25
2015-10-22	2,045	2,068	2,025	2,057	30,900	514.25
2015-10-21	2,025	2,037	2,004	2,015	68,800	503.75
2015-10-20	2,078	2,079	2,020	2,028	32,100	507
2015-10-19	2,063	2,063	2,017	2,052	31,300	513
2015-10-16	2,028	2,088	2,013	2,041	54,000	510.25
2015-10-15	2,003	2,034	1,983	2,024	81,000	506
2015-10-14	2,052	2,064	2,014	2,033	49,100	508.25
2015-10-13	2,050	2,135	2,050	2,083	65,400	520.75
2015-10-09	2,061	2,086	2,016	2,070	33,400	517.50
2015-10-08	2,130	2,130	2,051	2,061	49,400	515.25
2015-10-07	2,150	2,164	2,088	2,130	72,200	532.50
2015-10-06	2,197	2,197	2,139	2,177	53,500	544.25
2015-10-05	2,116	2,198	2,106	2,160	111,800	540
2015-10-02	2,017	2,114	2,008	2,102	96,800	525.50
2015-10-01	2,018	2,035	1,975	2,000	50,900	500
2015-09-30	1,980	2,053	1,957	2,018	54,700	504.50
2015-09-29	2,000	2,007	1,900	1,942	57,100	485.50
2015-09-28	1,962	2,065	1,962	2,047	79,600	511.75
2015-09-25	1,981	2,012	1,905	1,954	99,000	488.50
2015-09-24	2,083	2,085	1,971	1,986	109,900	496.50
2015-09-18	2,150	2,165	2,093	2,095	104,600	523.75
2015-09-17	2,098	2,180	2,072	2,174	69,400	543.50
2015-09-16	2,070	2,100	2,007	2,060	111,100	515
2015-09-15	2,294	2,317	1,975	2,070	281,400	517.50
2015-09-14	2,219	2,295	2,189	2,295	159,900	573.75
2015-09-11	2,058	2,224	2,058	2,169	111,900	542.25
2015-09-10	1,986	2,074	1,970	2,058	56,900	514.50
2015-09-09	1,980	2,080	1,962	2,055	131,700	513.75
2015-09-08	1,910	1,927	1,840	1,860	151,000	465
2015-09-07	1,880	1,988	1,860	1,913	153,000	478.25
2015-09-04	1,948	1,948	1,859	1,903	90,300	475.75
2015-09-03	1,983	2,080	1,952	1,959	63,300	489.75
2015-09-02	1,895	2,024	1,895	1,970	113,700	492.50
2015-09-01	2,150	2,158	1,969	1,975	136,800	493.75
2015-08-31	2,135	2,180	2,068	2,180	84,200	545
2015-08-28	2,171	2,200	2,100	2,145	116,600	536.25
2015-08-27	2,200	2,242	2,110	2,171	162,600	542.75
2015-08-26	1,940	2,120	1,908	2,095	135,600	523.75
2015-08-25	1,810	2,100	1,776	1,917	254,900	479.25
2015-08-24	2,073	2,135	1,942	1,958	186,200	489.50
2015-08-21	2,151	2,214	2,150	2,183	126,100	545.75
2015-08-20	2,257	2,284	2,201	2,218	150,600	554.50
2015-08-19	2,329	2,347	2,240	2,289	183,300	572.25
2015-08-18	2,560	2,560	2,371	2,397	187,200	599.25
2015-08-17	2,502	2,613	2,487	2,560	133,300	640
2015-08-14	2,392	2,530	2,391	2,521	172,200	630.25
2015-08-13	2,302	2,478	2,302	2,450	186,000	612.50
2015-08-12	2,305	2,386	2,290	2,330	143,700	582.50
2015-08-11	2,241	2,429	2,214	2,405	368,400	601.25
2015-08-10	2,312	2,312	2,178	2,197	318,500	549.25
2015-08-07	2,482	2,519	2,270	2,312	465,800	578
2015-08-06	2,690	2,703	2,537	2,537	184,800	634.25
2015-08-05	2,794	2,794	2,688	2,711	123,900	677.75
2015-08-04	2,596	2,795	2,513	2,773	325,100	693.25
2015-08-03	2,751	2,753	2,592	2,610	308,100	652.50
2015-07-31	3,080	3,080	2,662	2,745	403,400	686.25
2015-07-30	2,985	3,060	2,925	3,050	125,700	762.50
2015-07-29	2,899	2,970	2,896	2,970	142,400	742.50
2015-07-28	2,800	2,920	2,781	2,890	149,300	722.50
2015-07-27	2,827	2,907	2,762	2,850	98,400	712.50
2015-07-24	2,900	2,905	2,802	2,827	99,200	706.75
2015-07-23	2,889	2,907	2,824	2,900	101,900	725
2015-07-22	2,864	2,897	2,835	2,893	60,500	723.25
2015-07-21	2,900	2,943	2,861	2,882	72,700	720.50
2015-07-17	2,850	2,933	2,830	2,895	135,700	723.75
2015-07-16	2,803	2,841	2,794	2,824	84,500	706
2015-07-15	2,805	2,845	2,794	2,803	66,000	700.75
2015-07-14	2,850	2,852	2,701	2,795	120,700	698.75
2015-07-13	2,812	2,826	2,736	2,785	103,600	696.25
2015-07-10	2,760	2,831	2,700	2,734	113,400	683.50
2015-07-09	2,680	2,758	2,516	2,703	245,200	675.75
2015-07-08	2,967	2,977	2,800	2,831	116,600	707.75
2015-07-07	2,900	2,996	2,890	2,943	97,800	735.75
2015-07-06	2,909	2,939	2,799	2,831	89,600	707.75
2015-07-03	2,999	3,075	2,910	2,960	107,500	740
2015-07-02	2,917	2,989	2,914	2,979	131,700	744.75
2015-07-01	2,780	2,900	2,772	2,900	110,200	725
2015-06-30	2,652	2,791	2,652	2,745	89,000	686.25
2015-06-29	2,634	2,738	2,613	2,694	95,100	673.50
2015-06-26	2,759	2,844	2,737	2,809	71,700	702.25
2015-06-25	2,701	2,775	2,687	2,736	113,100	684
2015-06-24	2,800	2,804	2,730	2,756	122,500	689
2015-06-23	2,955	2,986	2,821	2,841	129,300	710.25
2015-06-22	2,800	2,946	2,747	2,920	122,700	730
2015-06-19	2,764	2,839	2,670	2,797	112,600	699.25
2015-06-18	2,669	2,766	2,650	2,717	94,000	679.25
2015-06-17	2,574	2,669	2,559	2,663	89,800	665.75
2015-06-16	2,570	2,577	2,520	2,574	44,900	643.50
2015-06-15	2,500	2,590	2,500	2,574	65,700	643.50
2015-06-12	2,552	2,563	2,463	2,500	43,500	625
2015-06-11	2,472	2,594	2,472	2,551	53,900	637.75
2015-06-10	2,360	2,515	2,360	2,464	71,300	616
2015-06-09	2,430	2,474	2,384	2,395	82,600	598.75
2015-06-08	2,579	2,579	2,455	2,481	67,700	620.25
2015-06-05	2,619	2,660	2,553	2,566	98,400	641.50
2015-06-04	2,547	2,679	2,540	2,679	139,900	669.75
2015-06-03	2,449	2,528	2,447	2,519	92,000	629.75
2015-06-02	2,473	2,473	2,409	2,437	56,800	609.25
2015-06-01	2,385	2,475	2,370	2,474	124,200	618.50
2015-05-29	2,451	2,476	2,365	2,393	146,500	598.25
2015-05-28	2,548	2,582	2,466	2,467	125,400	616.75
2015-05-27	2,460	2,595	2,460	2,584	172,100	646
2015-05-26	2,493	2,517	2,413	2,460	105,000	615
2015-05-25	2,477	2,549	2,459	2,495	112,300	623.75
2015-05-22	2,320	2,432	2,311	2,430	104,700	607.50
2015-05-21	2,295	2,315	2,240	2,240	88,700	560
2015-05-20	2,385	2,385	2,264	2,302	96,300	575.50
2015-05-19	2,240	2,403	2,240	2,377	179,900	594.25
2015-05-18	2,237	2,291	2,223	2,237	116,000	559.25
2015-05-15	2,219	2,275	2,201	2,260	104,900	565
2015-05-14	2,155	2,229	2,155	2,197	179,200	549.25
2015-05-13	2,100	2,253	2,087	2,150	278,900	537.50
2015-05-12	1,969	2,000	1,962	1,997	100,200	499.25
2015-05-11	1,950	1,968	1,908	1,961	120,900	490.25
2015-05-08	1,800	1,904	1,792	1,875	280,200	468.75
2015-05-07	1,730	1,828	1,730	1,765	48,700	441.25
2015-05-01	1,760	1,850	1,711	1,726	89,700	431.50
2015-04-30	1,740	1,767	1,737	1,746	68,700	436.50
2015-04-28	1,734	1,766	1,717	1,728	77,100	432
2015-04-27	1,800	1,802	1,748	1,751	98,500	437.75
2015-04-24	1,880	1,880	1,800	1,802	81,300	450.50
2015-04-23	1,910	1,927	1,890	1,891	21,800	472.75
2015-04-22	1,939	1,939	1,891	1,892	23,300	473
2015-04-21	1,900	1,977	1,882	1,940	47,200	485
2015-04-20	1,925	1,931	1,910	1,910	26,800	477.50
2015-04-17	1,990	1,990	1,930	1,940	24,800	485
2015-04-16	2,019	2,019	1,951	1,990	55,800	497.50
2015-04-15	1,913	2,015	1,913	2,010	94,200	502.50
2015-04-14	1,895	1,988	1,895	1,924	58,500	481
2015-04-13	1,973	1,995	1,852	1,925	79,900	481.25
2015-04-10	2,000	2,060	1,980	2,019	99,400	504.75
2015-04-09	1,979	2,060	1,948	1,969	158,700	492.25
2015-04-08	1,821	1,950	1,821	1,947	91,100	486.75
2015-04-07	1,800	1,832	1,788	1,821	60,200	455.25
2015-04-06	1,709	1,816	1,709	1,811	101,800	452.75
2015-04-03	1,664	1,737	1,664	1,728	78,800	432
2015-04-02	1,646	1,689	1,646	1,651	54,100	412.75
2015-04-01	1,603	1,677	1,603	1,638	74,500	409.50
2015-03-31	1,600	1,685	1,587	1,677	123,200	419.25
2015-03-30	1,511	1,568	1,500	1,568	66,500	392
2015-03-27	1,527	1,542	1,510	1,536	90,000	384
2015-03-26	1,581	1,610	1,566	1,588	139,400	397
2015-03-25	1,625	1,628	1,587	1,587	60,700	396.75
2015-03-24	1,561	1,652	1,561	1,641	46,400	410.25
2015-03-23	1,650	1,651	1,588	1,595	38,400	398.75
2015-03-20	1,643	1,730	1,537	1,651	150,400	412.75
2015-03-19	1,750	1,773	1,669	1,669	76,300	417.25
2015-03-18	1,722	1,747	1,711	1,715	34,700	428.75
2015-03-17	1,710	1,750	1,690	1,748	59,400	437
2015-03-16	1,704	1,750	1,702	1,710	49,900	427.50
2015-03-13	1,610	1,717	1,610	1,699	71,500	424.75
2015-03-12	1,565	1,591	1,565	1,582	27,700	395.50
2015-03-11	1,530	1,583	1,527	1,564	29,600	391
2015-03-10	1,519	1,559	1,519	1,527	29,200	381.75
2015-03-09	1,550	1,567	1,520	1,528	44,800	382
2015-03-06	1,500	1,582	1,500	1,568	50,600	392
2015-03-05	1,465	1,498	1,455	1,498	34,400	374.50
2015-03-04	1,435	1,465	1,410	1,465	40,500	366.25
2015-03-03	1,440	1,488	1,430	1,440	33,200	360
2015-03-02	1,416	1,433	1,411	1,426	24,200	356.50
2015-02-27	1,407	1,416	1,407	1,410	15,200	352.50
2015-02-26	1,418	1,418	1,404	1,407	7,800	351.75
2015-02-25	1,398	1,428	1,398	1,421	12,500	355.25
2015-02-24	1,419	1,419	1,398	1,398	13,800	349.50
2015-02-23	1,405	1,419	1,396	1,418	18,500	354.50
2015-02-20	1,404	1,415	1,381	1,407	17,700	351.75
2015-02-19	1,398	1,424	1,397	1,418	19,800	354.50
2015-02-18	1,365	1,399	1,365	1,397	15,300	349.25
2015-02-17	1,401	1,408	1,360	1,374	26,000	343.50
2015-02-16	1,462	1,480	1,401	1,415	26,300	353.75
2015-02-13	1,476	1,492	1,469	1,472	20,300	368
2015-02-12	1,452	1,495	1,452	1,476	30,500	369
2015-02-10	1,370	1,439	1,370	1,430	30,700	357.50
2015-02-09	1,395	1,400	1,361	1,366	48,400	341.50
2015-02-06	1,291	1,374	1,286	1,374	65,900	343.50
2015-02-05	1,263	1,291	1,255	1,282	24,000	320.50
2015-02-04	1,257	1,265	1,252	1,254	12,700	313.50
2015-02-03	1,281	1,281	1,257	1,257	6,500	314.25
2015-02-02	1,248	1,280	1,245	1,271	31,700	317.75
2015-01-30	1,254	1,278	1,251	1,251	31,900	312.75
2015-01-29	1,254	1,254	1,250	1,251	34,900	312.75
2015-01-28	1,260	1,300	1,259	1,292	22,900	323
2015-01-27	1,267	1,267	1,250	1,250	11,700	312.50
2015-01-26	1,269	1,269	1,250	1,250	20,100	312.50
2015-01-23	1,261	1,272	1,250	1,251	18,300	312.75
2015-01-22	1,290	1,290	1,250	1,257	43,400	314.25
2015-01-21	1,231	1,232	1,225	1,228	8,700	307
2015-01-20	1,235	1,237	1,225	1,227	12,500	306.75
2015-01-19	1,231	1,237	1,230	1,235	7,800	308.75
2015-01-16	1,259	1,260	1,227	1,236	21,800	309
2015-01-15	1,238	1,258	1,238	1,257	7,300	314.25
2015-01-14	1,236	1,258	1,227	1,238	27,100	309.50
2015-01-13	1,273	1,273	1,237	1,242	14,300	310.50
2015-01-09	1,300	1,300	1,260	1,268	24,700	317
2015-01-08	1,276	1,300	1,265	1,298	25,900	324.50
2015-01-07	1,225	1,273	1,225	1,262	24,200	315.50
2015-01-06	1,280	1,289	1,250	1,258	16,500	314.50
2015-01-05	1,298	1,299	1,281	1,284	11,400	321

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 [2015年度]

2412 (株)ベネフィット・ワンの時系列データ [2015年度]