3328 BEENOS(株) 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	2,027	2,130	1,940	2,044	133,000	2,044
2014-12-29	2,029	2,318	2,002	2,045	258,000	2,045
2014-12-26	2,150	2,282	2,030	2,078	238,800	2,078
2014-12-25	1,972	2,368	1,965	2,227	369,100	2,227
2014-12-24	1,995	2,032	1,876	1,980	221,600	1,980
2014-12-22	1,628	1,931	1,628	1,920	304,800	1,920
2014-12-19	1,565	1,640	1,540	1,613	77,800	1,613
2014-12-18	1,499	1,570	1,462	1,545	73,400	1,545
2014-12-17	1,503	1,589	1,470	1,471	87,500	1,471
2014-12-16	1,597	1,691	1,550	1,551	68,900	1,551
2014-12-15	1,757	1,757	1,620	1,627	53,700	1,627
2014-12-12	1,655	1,775	1,637	1,740	77,600	1,740
2014-12-11	1,513	1,668	1,513	1,655	52,400	1,655
2014-12-10	1,535	1,600	1,481	1,548	59,600	1,548
2014-12-09	1,540	1,645	1,530	1,535	70,900	1,535
2014-12-08	1,850	1,850	1,590	1,598	170,800	1,598
2014-12-05	1,590	1,740	1,526	1,652	147,100	1,652
2014-12-04	1,761	1,835	1,456	1,590	253,800	1,590
2014-12-03	1,826	1,860	1,750	1,757	106,600	1,757
2014-12-02	1,650	1,880	1,650	1,840	177,700	1,840
2014-12-01	1,566	1,770	1,550	1,686	182,900	1,686
2014-11-28	1,570	1,589	1,540	1,567	61,300	1,567
2014-11-27	1,469	1,635	1,450	1,575	144,600	1,575
2014-11-26	1,530	1,542	1,410	1,476	102,400	1,476
2014-11-25	1,429	1,550	1,429	1,500	128,900	1,500
2014-11-21	1,328	1,425	1,318	1,396	86,800	1,396
2014-11-20	1,310	1,390	1,300	1,373	86,100	1,373
2014-11-19	1,324	1,448	1,310	1,340	199,500	1,340
2014-11-18	1,282	1,370	1,250	1,294	201,200	1,294
2014-11-17	1,132	1,270	1,131	1,252	121,700	1,252
2014-11-14	1,192	1,290	1,131	1,131	108,700	1,131
2014-11-13	1,139	1,216	1,110	1,208	81,600	1,208
2014-11-12	1,084	1,247	1,071	1,175	269,200	1,175
2014-11-11	1,095	1,132	1,048	1,072	137,400	1,072
2014-11-10	1,019	1,095	984	1,095	99,600	1,095
2014-11-07	990	1,018	953	1,005	52,400	1,005
2014-11-06	948	991	934	990	53,500	990
2014-11-05	950	960	935	940	15,400	940
2014-11-04	950	980	935	951	37,700	951
2014-10-31	969	979	902	950	52,800	950
2014-10-30	916	942	914	933	21,200	933
2014-10-29	960	977	922	925	29,100	925
2014-10-28	875	1,019	872	960	179,900	960
2014-10-27	882	905	850	872	49,400	872
2014-10-24	1,093	1,098	924	927	216,600	927
2014-10-23	838	973	838	973	156,000	973
2014-10-22	832	832	802	823	14,700	823
2014-10-21	830	837	799	802	6,700	802
2014-10-20	781	824	781	820	9,600	820
2014-10-17	800	823	758	766	12,900	766
2014-10-16	815	824	780	785	24,700	785
2014-10-15	809	823	798	815	16,100	815
2014-10-14	808	833	807	807	20,200	807
2014-10-10	865	870	833	833	31,000	833
2014-10-09	960	960	880	891	17,200	891
2014-10-08	925	945	918	945	13,000	945
2014-10-07	970	970	942	960	7,900	960
2014-10-06	914	996	910	970	35,800	970
2014-10-03	905	942	905	929	16,800	929
2014-10-02	892	926	878	920	25,100	920
2014-10-01	954	968	919	928	32,800	928
2014-09-30	957	964	950	950	51,100	950
2014-09-29	999	999	952	956	37,900	956
2014-09-26	974	1,040	971	999	91,100	999
2014-09-25	965	1,000	965	993	35,900	993
2014-09-24	942	1,010	910	965	72,500	965
2014-09-22	1,020	1,021	940	944	75,800	944
2014-09-19	1,032	1,100	971	992	236,000	992
2014-09-18	1,110	1,178	951	972	257,000	972
2014-09-17	980	1,080	962	1,080	346,500	1,080
2014-09-16	857	950	850	930	90,800	930
2014-09-12	851	855	827	842	28,300	842
2014-09-11	900	902	850	851	65,100	851
2014-09-10	1,020	1,084	900	902	326,700	902
2014-09-09	910	988	880	988	553,200	988
2014-09-08	790	842	780	838	50,600	838
2014-09-05	795	795	753	760	22,200	760
2014-09-04	800	803	795	795	14,500	795
2014-09-03	804	804	796	797	12,200	797
2014-09-02	808	808	785	800	10,700	800
2014-09-01	814	814	803	807	7,300	807
2014-08-29	815	815	800	803	7,800	803
2014-08-28	820	824	805	809	7,900	809
2014-08-27	816	825	800	810	14,800	810
2014-08-26	816	823	810	815	9,000	815
2014-08-25	804	824	804	820	10,300	820
2014-08-22	821	822	802	810	6,200	810
2014-08-21	829	829	813	813	13,600	813
2014-08-20	800	827	788	819	29,900	819
2014-08-19	794	800	770	799	13,600	799
2014-08-18	796	796	784	795	4,100	795
2014-08-15	779	797	779	781	5,000	781
2014-08-14	770	801	762	786	30,400	786
2014-08-13	752	790	750	774	17,200	774
2014-08-12	760	770	752	752	18,900	752
2014-08-11	782	782	762	772	12,300	772
2014-08-08	770	785	752	760	11,800	760
2014-08-07	800	800	759	770	10,400	770
2014-08-06	781	790	768	777	13,100	777
2014-08-05	802	808	790	793	14,300	793
2014-08-04	802	807	800	800	11,400	800
2014-08-01	810	810	802	804	23,300	804
2014-07-31	812	829	812	816	24,700	816
2014-07-30	803	817	802	803	34,300	803
2014-07-29	802	822	802	815	15,400	815
2014-07-28	820	826	803	808	41,700	808
2014-07-25	830	855	815	825	68,900	825
2014-07-24	850	880	850	878	18,500	878
2014-07-23	840	856	840	850	27,000	850
2014-07-22	830	855	826	847	34,800	847
2014-07-18	870	870	821	860	19,600	860
2014-07-17	932	932	873	874	33,500	874
2014-07-16	927	974	917	920	80,700	920
2014-07-15	868	910	852	898	42,800	898
2014-07-14	840	860	840	853	11,200	853
2014-07-11	842	849	810	836	31,600	836
2014-07-10	887	904	863	865	15,300	865
2014-07-09	910	924	888	894	22,500	894
2014-07-08	944	945	915	940	10,700	940
2014-07-07	926	954	926	931	11,800	931
2014-07-04	956	956	927	927	8,300	927
2014-07-03	953	960	923	927	10,300	927
2014-07-02	960	974	950	951	23,300	951
2014-07-01	925	949	911	945	30,600	945
2014-06-30	904	910	879	904	14,500	904
2014-06-27	920	934	873	889	42,300	889
2014-06-26	956	958	912	935	26,100	935
2014-06-25	970	974	956	958	10,000	958
2014-06-24	961	970	956	964	12,800	964
2014-06-23	957	994	955	965	29,000	965
2014-06-20	1,010	1,014	955	970	40,500	970
2014-06-19	1,019	1,025	998	1,005	20,100	1,005
2014-06-18	1,000	1,040	988	1,029	59,900	1,029
2014-06-17	991	1,018	985	989	21,700	989
2014-06-16	1,002	1,019	987	996	23,600	996
2014-06-13	1,001	1,031	985	1,000	44,700	1,000
2014-06-12	987	998	982	984	29,900	984
2014-06-11	1,023	1,055	985	1,005	44,900	1,005
2014-06-10	1,150	1,155	1,003	1,018	146,000	1,018
2014-06-09	980	1,100	972	1,100	78,100	1,100
2014-06-06	899	975	880	950	65,000	950
2014-06-05	870	900	855	900	25,000	900
2014-06-04	880	885	853	863	21,700	863
2014-06-03	875	876	850	873	19,900	873
2014-06-02	867	882	860	870	22,400	870
2014-05-30	900	913	865	867	27,200	867
2014-05-29	909	912	884	890	29,000	890
2014-05-28	846	915	822	903	71,700	903
2014-05-27	836	843	802	816	23,900	816
2014-05-26	799	845	792	836	33,500	836
2014-05-23	750	777	743	769	16,000	769
2014-05-22	747	758	720	749	18,400	749
2014-05-21	760	761	725	741	26,400	741
2014-05-20	765	783	765	768	15,900	768
2014-05-19	840	847	780	783	14,800	783
2014-05-16	826	856	823	831	23,400	831
2014-05-15	826	830	812	818	7,800	818
2014-05-14	801	850	800	811	21,900	811
2014-05-13	809	809	790	803	14,900	803
2014-05-12	805	825	783	810	29,700	810
2014-05-09	780	810	772	807	28,500	807
2014-05-08	844	844	782	795	25,900	795
2014-05-07	810	848	802	835	36,800	835
2014-05-02	801	865	801	823	57,100	823
2014-05-01	784	789	764	789	33,100	789
2014-04-30	830	835	749	764	75,300	764
2014-04-28	900	929	820	822	55,700	822
2014-04-25	970	972	935	945	30,800	945
2014-04-24	1,008	1,008	982	999	9,800	999
2014-04-23	990	994	973	981	10,300	981
2014-04-22	1,010	1,013	980	983	23,100	983
2014-04-21	1,021	1,030	1,000	1,009	15,000	1,009
2014-04-18	1,016	1,034	1,003	1,021	10,300	1,021
2014-04-17	1,042	1,076	1,015	1,015	24,900	1,015
2014-04-16	1,016	1,050	1,010	1,025	22,000	1,025
2014-04-15	1,004	1,031	985	1,010	12,100	1,010
2014-04-14	981	1,029	980	995	14,700	995
2014-04-11	981	1,028	975	996	22,300	996
2014-04-10	1,060	1,065	999	1,029	19,500	1,029
2014-04-09	1,011	1,077	1,011	1,030	18,500	1,030
2014-04-08	1,043	1,098	1,010	1,050	13,900	1,050
2014-04-07	1,107	1,120	1,062	1,089	22,600	1,089
2014-04-04	1,125	1,158	1,125	1,137	33,800	1,137
2014-04-03	1,100	1,122	1,070	1,117	35,200	1,117
2014-04-02	1,015	1,100	1,015	1,095	37,600	1,095
2014-04-01	1,043	1,043	1,010	1,010	8,900	1,010
2014-03-31	1,052	1,059	1,016	1,028	16,800	1,028
2014-03-28	948	1,064	948	1,047	34,300	1,047
2014-03-27	995	995	941	973	27,900	973
2014-03-26	100,700	103,900	100,000	100,600	269	1,006
2014-03-25	108,000	108,300	99,500	99,700	529	997
2014-03-24	107,400	111,500	107,400	109,500	277	1,095
2014-03-20	113,900	114,600	104,000	108,500	619	1,085
2014-03-19	120,000	121,000	114,900	116,900	590	1,169
2014-03-18	119,900	122,500	115,200	120,000	355	1,200
2014-03-17	130,000	130,000	117,900	117,900	662	1,179
2014-03-14	122,100	123,000	112,400	121,000	541	1,210
2014-03-13	131,000	131,900	123,100	126,500	988	1,265
2014-03-12	122,700	136,400	120,000	131,000	2,408	1,310
2014-03-11	118,800	121,900	115,500	120,900	697	1,209
2014-03-10	121,200	123,900	117,500	117,800	595	1,178
2014-03-07	124,000	124,900	118,800	120,000	1,477	1,200
2014-03-06	104,400	118,700	103,700	115,300	1,331	1,153
2014-03-05	104,200	105,900	103,000	104,700	253	1,047
2014-03-04	99,300	103,800	99,000	103,200	444	1,032
2014-03-03	102,400	102,400	99,900	100,200	402	1,002
2014-02-28	106,000	106,400	101,200	102,400	247	1,024
2014-02-27	104,100	108,600	103,300	104,900	520	1,049
2014-02-26	111,000	112,100	105,500	106,000	352	1,060
2014-02-25	111,500	115,400	108,500	109,600	545	1,096
2014-02-24	108,000	113,400	106,500	110,200	484	1,102
2014-02-21	108,000	108,700	105,700	106,100	317	1,061
2014-02-20	112,300	115,000	105,200	105,600	737	1,056
2014-02-19	115,500	118,900	111,500	114,300	472	1,143
2014-02-18	110,400	118,700	109,900	117,900	885	1,179
2014-02-17	110,700	110,800	103,800	106,300	341	1,063
2014-02-14	112,200	115,800	107,000	108,000	623	1,080
2014-02-13	123,700	123,900	112,800	113,500	739	1,135
2014-02-12	124,700	127,900	121,200	121,700	1,258	1,217
2014-02-10	113,800	128,000	113,800	125,700	1,481	1,257
2014-02-07	116,500	119,100	112,200	113,700	1,131	1,137
2014-02-06	107,500	119,500	107,500	116,200	1,285	1,162
2014-02-05	110,300	117,000	101,000	105,700	1,664	1,057
2014-02-04	104,500	115,000	97,000	106,400	2,122	1,064
2014-02-03	134,100	136,400	119,700	122,500	2,018	1,225
2014-01-31	145,100	145,100	126,000	135,100	2,297	1,351
2014-01-30	156,200	157,800	148,600	150,500	1,294	1,505
2014-01-29	152,600	166,500	152,600	162,500	1,585	1,625
2014-01-28	155,500	169,900	149,500	152,000	2,385	1,520
2014-01-27	162,900	164,300	152,000	154,300	2,494	1,543
2014-01-24	171,000	180,500	167,100	168,100	2,397	1,681
2014-01-23	190,000	194,900	177,000	178,000	3,553	1,780
2014-01-22	171,300	190,000	161,000	185,800	5,060	1,858
2014-01-21	162,500	188,800	162,400	174,400	5,903	1,744
2014-01-20	145,700	171,500	141,600	160,400	4,347	1,604
2014-01-17	138,000	168,000	130,000	156,700	5,347	1,567
2014-01-16	145,000	152,400	136,000	139,100	3,484	1,391
2014-01-15	126,200	153,800	125,000	143,900	8,078	1,439
2014-01-14	111,800	140,000	111,800	131,000	4,173	1,310
2014-01-10	129,000	129,000	114,000	117,100	2,634	1,171
2014-01-09	104,000	128,000	102,000	120,000	5,395	1,200
2014-01-08	98,000	108,000	96,500	105,300	1,598	1,053
2014-01-07	99,000	99,000	94,900	98,000	543	980
2014-01-06	99,000	99,300	96,100	98,700	749	987

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