3328 BEENOS(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	23,610	25,000	23,600	24,850	132	248.50
2012-12-27	24,050	24,550	24,000	24,100	72	241
2012-12-26	25,380	25,500	24,000	24,280	197	242.80
2012-12-25	24,800	25,490	24,700	25,200	213	252
2012-12-21	23,500	24,000	23,500	24,000	133	240
2012-12-20	23,310	23,700	23,010	23,420	157	234.20
2012-12-19	23,000	23,200	22,930	22,950	50	229.50
2012-12-18	22,850	23,000	22,830	22,850	104	228.50
2012-12-17	23,000	23,500	22,800	22,900	97	229
2012-12-14	22,800	22,820	22,800	22,800	60	228
2012-12-13	22,850	22,850	22,720	22,730	24	227.30
2012-12-12	22,830	23,100	22,810	22,850	33	228.50
2012-12-11	23,000	23,000	22,800	22,990	26	229.90
2012-12-10	23,680	23,680	22,830	23,000	67	230
2012-12-07	23,250	23,300	22,680	23,180	40	231.80
2012-12-06	22,940	23,250	22,890	23,150	55	231.50
2012-12-05	22,650	23,300	22,650	23,250	18	232.50
2012-12-04	22,640	22,680	22,610	22,610	23	226.10
2012-12-03	22,670	22,760	22,610	22,760	31	227.60
2012-11-30	22,600	22,800	22,600	22,660	25	226.60
2012-11-29	22,570	22,800	22,560	22,650	44	226.50
2012-11-28	22,700	22,700	22,570	22,570	32	225.70
2012-11-27	22,550	22,880	22,550	22,830	65	228.30
2012-11-26	22,800	22,800	22,510	22,600	52	226
2012-11-22	22,900	22,900	22,500	22,520	33	225.20
2012-11-21	22,900	22,950	22,450	22,470	26	224.70
2012-11-20	22,700	22,700	22,550	22,700	11	227
2012-11-19	22,770	22,770	22,400	22,700	56	227
2012-11-16	22,230	22,620	22,210	22,500	54	225
2012-11-15	22,300	22,450	22,200	22,450	31	224.50
2012-11-14	22,240	22,400	22,240	22,400	23	224
2012-11-13	22,300	22,310	22,220	22,240	84	222.40
2012-11-12	22,300	22,310	22,220	22,300	48	223
2012-11-09	22,250	22,480	22,220	22,480	311	224.80
2012-11-08	22,230	22,490	22,230	22,490	15	224.90
2012-11-07	22,240	22,260	22,230	22,230	12	222.30
2012-11-06	22,360	22,690	22,230	22,230	20	222.30
2012-11-05	22,800	22,820	22,350	22,370	34	223.70
2012-11-02	22,610	22,800	22,390	22,800	39	228
2012-11-01	22,700	22,700	22,690	22,690	6	226.90
2012-10-31	23,200	23,200	22,700	22,700	7	227
2012-10-30	23,180	23,180	22,860	22,860	7	228.60
2012-10-29	22,970	23,000	22,800	23,000	46	230
2012-10-26	22,720	23,000	22,500	22,990	245	229.90
2012-10-25	23,720	23,760	23,550	23,720	143	237.20
2012-10-24	23,950	24,400	23,500	23,720	52	237.20
2012-10-23	24,500	26,100	24,050	24,450	241	244.50
2012-10-22	22,530	24,500	22,530	24,290	140	242.90
2012-10-19	22,750	22,750	22,500	22,520	57	225.20
2012-10-18	22,700	22,700	22,250	22,700	35	227
2012-10-17	22,250	22,700	22,110	22,200	17	222
2012-10-16	22,420	22,920	22,200	22,250	131	222.50
2012-10-15	22,990	22,990	22,410	22,410	15	224.10
2012-10-12	23,000	23,000	22,750	22,750	22	227.50
2012-10-11	22,750	22,760	22,710	22,750	25	227.50
2012-10-10	22,990	23,000	22,760	22,760	63	227.60
2012-10-09	23,000	23,000	22,640	22,700	30	227
2012-10-05	22,600	23,000	22,600	23,000	85	230
2012-10-04	22,600	22,800	22,530	22,800	30	228
2012-10-03	22,400	22,880	22,400	22,550	34	225.50
2012-10-02	23,000	23,000	22,500	22,980	61	229.80
2012-10-01	23,000	23,000	22,600	22,970	64	229.70
2012-09-28	21,950	22,800	21,900	22,400	190	224
2012-09-27	22,800	22,900	21,800	21,800	40	218
2012-09-26	22,990	22,990	22,210	22,310	12	223.10
2012-09-25	22,510	22,880	22,400	22,790	18	227.90
2012-09-24	22,510	22,510	22,310	22,500	117	225
2012-09-21	22,400	22,900	22,320	22,500	64	225
2012-09-20	22,900	22,950	22,310	22,310	75	223.10
2012-09-19	23,000	23,000	22,860	23,000	62	230
2012-09-18	23,000	23,300	23,000	23,200	61	232
2012-09-14	23,400	23,400	23,100	23,100	14	231
2012-09-13	23,220	23,400	23,210	23,210	15	232.10
2012-09-12	23,500	23,500	23,400	23,400	6	234
2012-09-11	23,390	23,450	23,240	23,450	9	234.50
2012-09-10	23,400	23,400	23,400	23,400	5	234
2012-09-07	23,500	23,610	23,100	23,500	14	235
2012-09-06	23,510	23,510	23,500	23,500	2	235
2012-09-05	23,730	23,730	23,700	23,700	8	237
2012-09-04	23,100	27,000	23,100	24,000	130	240
2012-09-03	23,000	23,030	23,000	23,030	11	230.30
2012-08-31	24,030	24,050	23,160	23,160	80	231.60
2012-08-30	24,110	24,300	24,010	24,050	24	240.50
2012-08-29	24,310	24,310	24,310	24,310	1	243.10
2012-08-28	24,500	24,500	24,260	24,300	8	243
2012-08-27	24,490	25,000	24,490	25,000	9	250
2012-08-24	25,200	25,200	24,500	24,500	7	245
2012-08-23	24,200	25,470	24,100	25,470	10	254.70
2012-08-22	24,520	24,700	24,200	24,700	16	247
2012-08-21	24,490	24,490	24,490	24,490	3	244.90
2012-08-20	24,100	24,990	24,100	24,990	16	249.90
2012-08-17	24,500	25,000	24,500	25,000	9	250
2012-08-15	25,000	25,000	25,000	25,000	1	250
2012-08-14	24,500	25,900	24,020	25,600	22	256
2012-08-13	26,000	26,000	25,000	25,000	15	250
2012-08-10	26,200	26,200	26,200	26,200	10	262
2012-08-09	24,600	26,100	24,600	26,000	57	260
2012-08-08	26,000	26,290	26,000	26,000	86	260
2012-08-07	25,990	26,390	25,000	26,000	43	260
2012-08-06	24,510	26,400	24,510	26,390	160	263.90
2012-08-03	23,200	25,000	23,200	25,000	57	250
2012-08-02	22,620	24,200	22,610	24,200	30	242
2012-08-01	25,000	25,000	22,600	22,600	219	226
2012-07-31	25,000	25,000	24,800	24,900	9	249
2012-07-30	22,800	23,700	22,650	23,700	9	237
2012-07-27	22,530	23,530	22,530	22,800	24	228
2012-07-26	23,050	23,200	22,070	22,530	88	225.30
2012-07-25	24,120	24,120	22,550	22,550	50	225.50
2012-07-24	24,200	24,570	24,020	24,120	49	241.20
2012-07-23	24,520	24,520	24,220	24,280	55	242.80
2012-07-20	25,050	25,050	24,570	24,570	12	245.70
2012-07-19	25,200	25,490	25,200	25,490	3	254.90
2012-07-18	25,040	25,690	25,000	25,000	16	250
2012-07-17	25,060	25,130	25,030	25,030	8	250.30
2012-07-13	25,010	25,500	25,010	25,300	40	253
2012-07-12	26,000	26,000	25,400	25,400	6	254
2012-07-11	26,500	26,500	25,500	25,710	16	257.10
2012-07-10	26,360	26,690	26,340	26,690	22	266.90
2012-07-09	26,550	26,550	26,310	26,360	14	263.60
2012-07-06	27,590	27,590	26,950	27,000	13	270
2012-07-05	26,900	27,390	26,900	27,390	8	273.90
2012-07-04	27,000	27,150	26,800	26,950	20	269.50
2012-07-03	27,380	27,380	26,900	26,950	32	269.50
2012-07-02	27,500	27,740	27,010	27,740	30	277.40
2012-06-29	28,000	30,000	27,530	28,000	112	280
2012-06-28	27,700	27,800	27,500	27,800	64	278
2012-06-27	26,900	27,000	26,900	27,000	3	270
2012-06-26	27,310	27,310	26,500	26,800	21	268
2012-06-25	26,800	27,000	26,780	26,810	37	268.10
2012-06-22	27,100	27,500	27,000	27,000	75	270
2012-06-21	27,000	27,200	27,000	27,000	15	270
2012-06-20	26,400	26,950	26,200	26,950	16	269.50
2012-06-19	26,900	26,900	26,900	26,900	1	269
2012-06-18	26,000	26,900	26,000	26,800	13	268
2012-06-15	26,000	26,000	26,000	26,000	5	260
2012-06-14	26,000	26,120	26,000	26,120	4	261.20
2012-06-13	26,770	27,190	26,190	27,000	7	270
2012-06-12	26,300	26,780	26,300	26,770	19	267.70
2012-06-11	27,100	27,100	25,810	26,300	18	263
2012-06-08	26,200	26,200	25,300	25,700	11	257
2012-06-07	25,190	25,700	25,190	25,700	14	257
2012-06-06	24,010	25,250	24,000	25,190	17	251.90
2012-06-05	24,490	24,500	24,000	24,500	8	245
2012-06-04	24,990	24,990	23,400	24,200	95	242
2012-06-01	26,200	26,300	25,500	25,500	20	255
2012-05-31	26,100	26,100	26,100	26,100	6	261
2012-05-30	25,560	26,480	25,550	25,600	13	256
2012-05-29	26,490	26,490	25,560	25,560	3	255.60
2012-05-28	25,890	25,900	25,600	25,600	19	256
2012-05-25	26,470	27,390	26,470	27,390	14	273.90
2012-05-24	25,550	25,550	25,210	25,210	3	252.10
2012-05-22	24,500	25,300	24,500	25,300	31	253
2012-05-21	24,980	25,000	24,980	25,000	12	250
2012-05-18	24,530	26,000	24,510	24,850	57	248.50
2012-05-17	24,850	25,280	24,850	24,900	22	249
2012-05-16	25,200	25,200	24,710	24,850	17	248.50
2012-05-15	26,180	26,190	24,510	24,700	134	247
2012-05-14	27,550	27,550	26,900	26,900	48	269
2012-05-11	28,010	28,010	27,510	27,510	56	275.10
2012-05-10	28,010	28,180	28,000	28,180	35	281.80
2012-05-09	28,000	28,100	28,000	28,100	65	281
2012-05-08	28,040	28,440	28,030	28,300	14	283
2012-05-07	28,510	28,510	28,000	28,470	70	284.70
2012-05-02	28,800	28,800	28,220	28,570	44	285.70
2012-05-01	28,890	28,890	28,160	28,170	31	281.70
2012-04-27	28,600	28,880	28,200	28,880	42	288.80
2012-04-26	29,890	29,890	28,210	28,210	97	282.10
2012-04-25	29,600	29,600	29,030	29,100	28	291
2012-04-24	28,600	30,900	28,600	29,200	117	292
2012-04-23	29,000	29,020	28,400	28,550	82	285.50
2012-04-20	29,800	30,800	29,500	29,500	105	295
2012-04-19	28,550	29,800	28,550	29,420	42	294.20
2012-04-18	28,500	28,800	28,200	28,550	21	285.50
2012-04-17	28,350	28,400	28,050	28,070	54	280.70
2012-04-16	29,100	29,100	28,300	28,300	85	283
2012-04-13	28,560	28,650	28,520	28,600	66	286
2012-04-12	28,800	28,800	28,610	28,700	25	287
2012-04-11	29,710	29,710	28,540	28,800	38	288
2012-04-10	29,210	29,400	28,500	29,240	35	292.40
2012-04-09	29,110	29,880	29,110	29,880	2	298.80
2012-04-06	29,550	29,560	29,550	29,560	5	295.60
2012-04-05	30,000	30,100	29,100	29,500	53	295
2012-04-04	29,150	31,000	29,000	31,000	96	310
2012-04-03	29,950	29,950	29,100	29,130	79	291.30
2012-04-02	30,500	30,500	29,180	30,050	307	300.50
2012-03-30	31,950	33,000	31,800	31,900	65	319
2012-03-29	30,750	31,350	30,750	31,300	35	313
2012-03-28	31,200	31,850	31,100	31,200	16	312
2012-03-27	31,400	31,800	30,750	31,200	31	312
2012-03-26	32,200	32,700	31,150	31,300	127	313
2012-03-23	34,400	35,600	32,600	33,400	94	334
2012-03-22	34,750	35,450	33,250	34,500	166	345
2012-03-21	32,650	37,500	31,550	35,450	574	354.50
2012-03-19	31,200	33,100	31,000	32,200	279	322
2012-03-16	31,650	31,800	30,200	31,200	122	312
2012-03-15	30,000	31,900	29,600	31,500	368	315
2012-03-14	29,270	29,920	29,100	29,220	116	292.20
2012-03-13	29,740	29,770	29,300	29,770	29	297.70
2012-03-12	29,300	29,740	29,300	29,400	35	294
2012-03-09	28,910	29,300	28,900	29,250	18	292.50
2012-03-08	29,100	29,390	28,900	29,350	9	293.50
2012-03-07	29,390	29,390	28,900	29,100	21	291
2012-03-06	29,350	29,400	28,800	29,010	43	290.10
2012-03-05	28,800	28,880	28,800	28,880	5	288.80
2012-03-02	28,110	28,800	28,110	28,800	71	288
2012-03-01	28,800	29,000	28,400	28,600	57	286
2012-02-29	29,490	29,500	29,000	29,010	26	290.10
2012-02-28	29,100	29,200	28,500	29,050	44	290.50
2012-02-27	28,700	30,200	28,700	29,110	119	291.10
2012-02-24	29,700	29,900	28,010	29,200	167	292
2012-02-23	29,500	29,800	29,010	29,500	131	295
2012-02-22	28,650	29,600	28,400	29,580	101	295.80
2012-02-21	28,300	28,660	28,100	28,650	29	286.50
2012-02-20	28,010	28,700	27,840	28,260	95	282.60
2012-02-17	27,850	28,190	27,800	28,190	23	281.90
2012-02-16	27,740	28,190	27,740	28,060	23	280.60
2012-02-15	28,400	28,400	27,750	27,900	40	279
2012-02-14	28,300	28,450	27,810	28,450	45	284.50
2012-02-13	27,820	28,000	27,820	28,000	10	280
2012-02-10	27,910	28,390	27,910	28,000	19	280
2012-02-09	27,880	28,150	27,880	28,150	35	281.50
2012-02-08	28,290	28,350	27,900	28,350	57	283.50
2012-02-07	28,200	28,200	28,000	28,000	5	280
2012-02-06	27,850	28,250	27,820	28,020	37	280.20
2012-02-03	27,910	28,000	27,800	27,800	22	278
2012-02-02	28,500	28,500	28,140	28,140	6	281.40
2012-02-01	28,300	28,300	28,000	28,200	18	282
2012-01-31	28,450	28,450	27,800	27,800	43	278
2012-01-30	28,350	28,350	27,520	27,990	171	279.90
2012-01-27	27,750	28,380	27,610	28,260	232	282.60
2012-01-26	29,000	30,400	28,900	30,150	207	301.50
2012-01-25	28,450	29,480	28,450	28,620	56	286.20
2012-01-24	28,990	28,990	28,000	28,690	30	286.90
2012-01-23	28,800	29,500	28,200	29,000	160	290
2012-01-20	28,000	29,300	27,700	27,800	121	278
2012-01-19	28,000	28,200	27,500	27,710	125	277.10
2012-01-18	27,510	27,990	27,510	27,630	57	276.30
2012-01-17	28,600	28,610	27,790	28,000	122	280
2012-01-16	28,400	28,400	28,000	28,300	28	283
2012-01-13	28,500	28,500	28,060	28,400	30	284
2012-01-12	28,800	28,800	28,050	28,050	53	280.50
2012-01-11	28,110	28,800	28,110	28,500	22	285
2012-01-10	29,000	29,000	28,000	28,060	94	280.60
2012-01-06	29,240	29,240	28,120	28,790	48	287.90
2012-01-05	29,040	29,500	28,810	29,000	38	290
2012-01-04	29,250	29,740	29,200	29,540	58	295.40

分割・併合履歴： [2014-03-27]1株→100株 [2004-09-27]1株→3株

2024年12月
日	月	火	水	木	金	土
« 11月29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