3328 BEENOS(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 585,000 | 645,000 | 585,000 | 629,000 | 1,224 | 6,290 |
| 2004-12-29 | 538,000 | 580,000 | 532,000 | 578,000 | 1,417 | 5,780 |
| 2004-12-28 | 483,000 | 518,000 | 480,000 | 513,000 | 410 | 5,130 |
| 2004-12-27 | 505,000 | 505,000 | 475,000 | 478,000 | 470 | 4,780 |
| 2004-12-24 | 516,000 | 516,000 | 502,000 | 505,000 | 326 | 5,050 |
| 2004-12-22 | 523,000 | 523,000 | 503,000 | 510,000 | 296 | 5,100 |
| 2004-12-21 | 531,000 | 540,000 | 510,000 | 519,000 | 517 | 5,190 |
| 2004-12-20 | 490,000 | 539,000 | 487,000 | 539,000 | 953 | 5,390 |
| 2004-12-17 | 475,000 | 496,000 | 466,000 | 490,000 | 366 | 4,900 |
| 2004-12-16 | 465,000 | 485,000 | 453,000 | 474,000 | 355 | 4,740 |
| 2004-12-15 | 503,000 | 503,000 | 470,000 | 472,000 | 399 | 4,720 |
| 2004-12-14 | 515,000 | 515,000 | 491,000 | 498,000 | 284 | 4,980 |
| 2004-12-13 | 543,000 | 543,000 | 508,000 | 508,000 | 244 | 5,080 |
| 2004-12-10 | 536,000 | 542,000 | 521,000 | 533,000 | 481 | 5,330 |
| 2004-12-09 | 530,000 | 539,000 | 505,000 | 509,000 | 372 | 5,090 |
| 2004-12-08 | 510,000 | 542,000 | 503,000 | 540,000 | 625 | 5,400 |
| 2004-12-07 | 516,000 | 516,000 | 505,000 | 512,000 | 142 | 5,120 |
| 2004-12-06 | 523,000 | 525,000 | 510,000 | 515,000 | 116 | 5,150 |
| 2004-12-03 | 524,000 | 531,000 | 510,000 | 518,000 | 292 | 5,180 |
| 2004-12-02 | 533,000 | 544,000 | 512,000 | 514,000 | 279 | 5,140 |
| 2004-12-01 | 531,000 | 535,000 | 521,000 | 524,000 | 265 | 5,240 |
| 2004-11-30 | 552,000 | 553,000 | 543,000 | 550,000 | 123 | 5,500 |
| 2004-11-29 | 571,000 | 581,000 | 553,000 | 563,000 | 182 | 5,630 |
| 2004-11-26 | 583,000 | 592,000 | 571,000 | 581,000 | 134 | 5,810 |
| 2004-11-25 | 608,000 | 610,000 | 591,000 | 593,000 | 126 | 5,930 |
| 2004-11-24 | 571,000 | 628,000 | 568,000 | 609,000 | 270 | 6,090 |
| 2004-11-22 | 539,000 | 578,000 | 536,000 | 575,000 | 115 | 5,750 |
| 2004-11-19 | 615,000 | 629,000 | 572,000 | 579,000 | 220 | 5,790 |
| 2004-11-18 | 650,000 | 652,000 | 621,000 | 621,000 | 121 | 6,210 |
| 2004-11-17 | 668,000 | 671,000 | 650,000 | 668,000 | 76 | 6,680 |
| 2004-11-16 | 688,000 | 697,000 | 668,000 | 673,000 | 161 | 6,730 |
| 2004-11-15 | 659,000 | 715,000 | 650,000 | 682,000 | 448 | 6,820 |
| 2004-11-12 | 631,000 | 651,000 | 621,000 | 639,000 | 366 | 6,390 |
| 2004-11-11 | 630,000 | 697,000 | 630,000 | 661,000 | 386 | 6,610 |
| 2004-11-10 | 533,000 | 610,000 | 525,000 | 600,000 | 127 | 6,000 |
| 2004-11-09 | 545,000 | 550,000 | 524,000 | 534,000 | 50 | 5,340 |
| 2004-11-08 | 550,000 | 553,000 | 538,000 | 549,000 | 58 | 5,490 |
| 2004-11-05 | 560,000 | 565,000 | 531,000 | 538,000 | 68 | 5,380 |
| 2004-11-04 | 550,000 | 575,000 | 550,000 | 550,000 | 105 | 5,500 |
| 2004-11-02 | 509,000 | 550,000 | 505,000 | 537,000 | 185 | 5,370 |
| 2004-11-01 | 549,000 | 549,000 | 515,000 | 519,000 | 129 | 5,190 |
| 2004-10-29 | 598,000 | 598,000 | 567,000 | 574,000 | 73 | 5,740 |
| 2004-10-28 | 640,000 | 649,000 | 580,000 | 595,000 | 90 | 5,950 |
| 2004-10-27 | 649,000 | 649,000 | 627,000 | 627,000 | 21 | 6,270 |
| 2004-10-26 | 652,000 | 652,000 | 626,000 | 628,000 | 35 | 6,280 |
| 2004-10-25 | 649,000 | 685,000 | 640,000 | 660,000 | 21 | 6,600 |
| 2004-10-22 | 680,000 | 685,000 | 655,000 | 685,000 | 50 | 6,850 |
| 2004-10-21 | 697,000 | 698,000 | 685,000 | 685,000 | 38 | 6,850 |
| 2004-10-20 | 725,000 | 725,000 | 699,000 | 704,000 | 84 | 7,040 |
| 2004-10-19 | 721,000 | 740,000 | 718,000 | 738,000 | 48 | 7,380 |
| 2004-10-18 | 749,000 | 770,000 | 718,000 | 718,000 | 108 | 7,180 |
| 2004-10-15 | 723,000 | 744,000 | 722,000 | 739,000 | 298 | 7,390 |
| 2004-10-14 | 752,000 | 755,000 | 711,000 | 722,000 | 117 | 7,220 |
| 2004-10-13 | 772,000 | 798,000 | 761,000 | 765,000 | 66 | 7,650 |
| 2004-10-12 | 811,000 | 820,000 | 791,000 | 800,000 | 76 | 8,000 |
| 2004-10-08 | 807,000 | 840,000 | 807,000 | 830,000 | 69 | 8,300 |
| 2004-10-07 | 817,000 | 837,000 | 809,000 | 837,000 | 54 | 8,370 |
| 2004-10-06 | 812,000 | 839,000 | 810,000 | 825,000 | 39 | 8,250 |
| 2004-10-05 | 859,000 | 859,000 | 842,000 | 842,000 | 24 | 8,420 |
| 2004-10-04 | 880,000 | 880,000 | 852,000 | 855,000 | 58 | 8,550 |
| 2004-10-01 | 865,000 | 880,000 | 841,000 | 856,000 | 112 | 8,560 |
| 2004-09-30 | 815,000 | 880,000 | 810,000 | 855,000 | 123 | 8,550 |
| 2004-09-29 | 879,000 | 879,000 | 810,000 | 815,000 | 85 | 8,150 |
| 2004-09-28 | 930,000 | 940,000 | 843,000 | 880,000 | 208 | 8,800 |
| 2004-09-27 | 967,000 | 990,000 | 920,000 | 940,000 | 546 | 9,400 |
| 2004-09-24 | 2,490,000 | 2,780,000 | 2,470,000 | 2,750,000 | 394 | 9,166.66 |
| 2004-09-22 | 2,260,000 | 2,480,000 | 2,240,000 | 2,480,000 | 150 | 8,266.66 |
| 2004-09-21 | 2,330,000 | 2,330,000 | 2,180,000 | 2,220,000 | 121 | 7,399.99 |
| 2004-09-17 | 2,490,000 | 2,490,000 | 2,320,000 | 2,330,000 | 96 | 7,766.66 |
| 2004-09-16 | 2,380,000 | 2,590,000 | 2,300,000 | 2,410,000 | 191 | 8,033.33 |
| 2004-09-15 | 2,530,000 | 2,560,000 | 2,430,000 | 2,450,000 | 130 | 8,166.66 |
| 2004-09-14 | 2,780,000 | 2,790,000 | 2,590,000 | 2,590,000 | 77 | 8,633.32 |
| 2004-09-13 | 2,790,000 | 2,810,000 | 2,740,000 | 2,750,000 | 47 | 9,166.66 |
| 2004-09-10 | 2,800,000 | 2,800,000 | 2,730,000 | 2,770,000 | 68 | 9,233.32 |
| 2004-09-09 | 2,830,000 | 2,850,000 | 2,820,000 | 2,820,000 | 44 | 9,399.99 |
| 2004-09-08 | 2,910,000 | 2,910,000 | 2,870,000 | 2,880,000 | 59 | 9,599.99 |
| 2004-09-07 | 2,910,000 | 2,940,000 | 2,880,000 | 2,920,000 | 67 | 9,733.32 |
| 2004-09-06 | 2,940,000 | 2,990,000 | 2,930,000 | 2,950,000 | 61 | 9,833.32 |
| 2004-09-03 | 3,030,000 | 3,030,000 | 2,850,000 | 2,980,000 | 138 | 9,933.32 |
| 2004-09-02 | 2,890,000 | 3,020,000 | 2,860,000 | 3,020,000 | 161 | 10,066.70 |
| 2004-09-01 | 2,880,000 | 2,940,000 | 2,860,000 | 2,870,000 | 110 | 9,566.66 |
| 2004-08-31 | 2,910,000 | 2,930,000 | 2,880,000 | 2,920,000 | 52 | 9,733.32 |
| 2004-08-30 | 2,980,000 | 2,980,000 | 2,900,000 | 2,910,000 | 75 | 9,699.99 |
| 2004-08-27 | 2,890,000 | 3,010,000 | 2,840,000 | 3,000,000 | 109 | 9,999.99 |
| 2004-08-26 | 2,910,000 | 2,940,000 | 2,860,000 | 2,910,000 | 47 | 9,699.99 |
| 2004-08-25 | 2,860,000 | 2,950,000 | 2,810,000 | 2,870,000 | 40 | 9,566.66 |
| 2004-08-24 | 3,020,000 | 3,020,000 | 2,880,000 | 2,900,000 | 71 | 9,666.66 |
| 2004-08-23 | 3,100,000 | 3,100,000 | 2,990,000 | 3,000,000 | 142 | 9,999.99 |
| 2004-08-20 | 2,870,000 | 3,080,000 | 2,840,000 | 3,000,000 | 265 | 9,999.99 |
| 2004-08-19 | 2,840,000 | 2,900,000 | 2,800,000 | 2,840,000 | 81 | 9,466.66 |
| 2004-08-18 | 2,960,000 | 2,960,000 | 2,720,000 | 2,840,000 | 102 | 9,466.66 |
| 2004-08-17 | 3,150,000 | 3,190,000 | 2,900,000 | 2,920,000 | 123 | 9,733.32 |
| 2004-08-16 | 3,120,000 | 3,160,000 | 2,990,000 | 3,130,000 | 90 | 10,433.30 |
| 2004-08-13 | 3,230,000 | 3,280,000 | 3,120,000 | 3,140,000 | 305 | 10,466.70 |
| 2004-08-12 | 3,190,000 | 3,340,000 | 3,180,000 | 3,330,000 | 191 | 11,100 |
| 2004-08-11 | 3,400,000 | 3,400,000 | 3,130,000 | 3,190,000 | 220 | 10,633.30 |
| 2004-08-10 | 3,390,000 | 3,560,000 | 3,210,000 | 3,300,000 | 1,080 | 11,000 |
| 2004-08-09 | 3,080,000 | 3,470,000 | 3,080,000 | 3,460,000 | 578 | 11,533.30 |
| 2004-08-06 | 2,890,000 | 3,200,000 | 2,850,000 | 3,130,000 | 492 | 10,433.30 |
| 2004-08-05 | 2,940,000 | 3,310,000 | 2,800,000 | 3,000,000 | 1,024 | 9,999.99 |
| 2004-08-04 | 2,450,000 | 2,980,000 | 2,420,000 | 2,980,000 | 802 | 9,933.32 |
| 2004-08-03 | 2,910,000 | 2,990,000 | 2,550,000 | 2,580,000 | 611 | 8,599.99 |
| 2004-08-02 | 3,160,000 | 3,190,000 | 2,930,000 | 2,950,000 | 246 | 9,833.32 |
| 2004-07-30 | 3,390,000 | 3,390,000 | 2,950,000 | 3,110,000 | 486 | 10,366.70 |
| 2004-07-29 | 3,620,000 | 3,650,000 | 3,250,000 | 3,290,000 | 230 | 10,966.70 |
| 2004-07-28 | 3,750,000 | 3,850,000 | 3,650,000 | 3,720,000 | 140 | 12,400 |
| 2004-07-27 | 3,910,000 | 3,990,000 | 3,550,000 | 3,600,000 | 192 | 12,000 |
| 2004-07-26 | 3,990,000 | 4,110,000 | 3,880,000 | 3,900,000 | 209 | 13,000 |
| 2004-07-23 | 4,150,000 | 4,220,000 | 4,040,000 | 4,090,000 | 381 | 13,633.30 |
| 2004-07-22 | 3,840,000 | 4,330,000 | 3,750,000 | 4,050,000 | 1,398 | 13,500 |
| 2004-07-21 | 3,830,000 | 3,890,000 | 3,770,000 | 3,850,000 | 278 | 12,833.30 |
| 2004-07-20 | 3,940,000 | 3,950,000 | 3,690,000 | 3,730,000 | 279 | 12,433.30 |
| 2004-07-16 | 3,750,000 | 4,080,000 | 3,600,000 | 3,910,000 | 749 | 13,033.30 |
| 2004-07-15 | 3,860,000 | 4,030,000 | 3,430,000 | 3,850,000 | 777 | 12,833.30 |
| 2004-07-14 | 4,120,000 | 4,220,000 | 3,850,000 | 3,910,000 | 1,106 | 13,033.30 |
| 2004-07-13 | 4,400,000 | 4,510,000 | 4,110,000 | 4,220,000 | 2,290 | 14,066.70 |
| 2004-07-12 | 4,610,000 | 4,880,000 | 4,210,000 | 4,250,000 | 5,709 | 14,166.70 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→3株