3328 BEENOS(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,565	1,584	1,553	1,566	84,600	1,566
2016-12-29	1,587	1,603	1,566	1,568	142,100	1,568
2016-12-28	1,609	1,609	1,563	1,604	197,100	1,604
2016-12-27	1,545	1,615	1,544	1,585	381,400	1,585
2016-12-26	1,486	1,543	1,481	1,542	191,900	1,542
2016-12-22	1,501	1,518	1,486	1,490	99,000	1,490
2016-12-21	1,522	1,532	1,491	1,511	128,800	1,511
2016-12-20	1,471	1,527	1,454	1,518	134,900	1,518
2016-12-19	1,482	1,495	1,466	1,477	50,900	1,477
2016-12-16	1,495	1,515	1,483	1,484	64,100	1,484
2016-12-15	1,511	1,544	1,480	1,487	124,400	1,487
2016-12-14	1,471	1,526	1,461	1,514	147,900	1,514
2016-12-13	1,458	1,477	1,455	1,468	59,200	1,468
2016-12-12	1,487	1,488	1,463	1,481	79,500	1,481
2016-12-09	1,401	1,490	1,401	1,476	205,300	1,476
2016-12-08	1,442	1,453	1,407	1,410	74,800	1,410
2016-12-07	1,428	1,443	1,423	1,442	47,600	1,442
2016-12-06	1,426	1,445	1,416	1,427	47,200	1,427
2016-12-05	1,464	1,467	1,411	1,425	104,500	1,425
2016-12-02	1,461	1,480	1,455	1,475	68,400	1,475
2016-12-01	1,475	1,492	1,463	1,466	113,400	1,466
2016-11-30	1,492	1,500	1,452	1,464	121,700	1,464
2016-11-29	1,494	1,510	1,475	1,495	325,200	1,495
2016-11-28	1,480	1,528	1,464	1,513	125,600	1,513
2016-11-25	1,539	1,547	1,482	1,488	140,400	1,488
2016-11-24	1,554	1,576	1,536	1,538	104,400	1,538
2016-11-22	1,542	1,563	1,531	1,546	102,100	1,546
2016-11-21	1,544	1,574	1,536	1,556	135,600	1,556
2016-11-18	1,520	1,541	1,506	1,534	153,200	1,534
2016-11-17	1,510	1,532	1,486	1,490	180,700	1,490
2016-11-16	1,413	1,485	1,406	1,480	233,100	1,480
2016-11-15	1,409	1,409	1,363	1,400	61,200	1,400
2016-11-14	1,352	1,420	1,350	1,385	89,600	1,385
2016-11-11	1,402	1,427	1,327	1,351	100,700	1,351
2016-11-10	1,392	1,400	1,370	1,394	83,000	1,394
2016-11-09	1,429	1,445	1,250	1,303	290,500	1,303
2016-11-08	1,460	1,485	1,431	1,434	87,000	1,434
2016-11-07	1,407	1,456	1,405	1,452	95,900	1,452
2016-11-04	1,438	1,445	1,400	1,408	190,000	1,408
2016-11-02	1,510	1,513	1,460	1,468	151,100	1,468
2016-11-01	1,519	1,531	1,495	1,526	122,100	1,526
2016-10-31	1,532	1,537	1,489	1,514	127,500	1,514
2016-10-28	1,580	1,582	1,523	1,528	264,100	1,528
2016-10-27	1,589	1,593	1,540	1,568	152,600	1,568
2016-10-26	1,550	1,577	1,537	1,575	107,100	1,575
2016-10-25	1,572	1,580	1,538	1,551	168,400	1,551
2016-10-24	1,585	1,592	1,571	1,577	71,200	1,577
2016-10-21	1,604	1,605	1,583	1,587	126,000	1,587
2016-10-20	1,601	1,607	1,588	1,602	124,900	1,602
2016-10-19	1,579	1,603	1,564	1,603	212,500	1,603
2016-10-17	1,557	1,569	1,544	1,564	90,600	1,564
2016-10-13	1,578	1,585	1,482	1,529	327,700	1,529
2016-10-12	1,593	1,593	1,571	1,577	116,800	1,577
2016-10-11	1,625	1,628	1,586	1,599	197,400	1,599
2016-10-07	1,614	1,642	1,600	1,625	391,800	1,625
2016-10-06	1,620	1,623	1,592	1,600	196,300	1,600
2016-10-05	1,599	1,608	1,576	1,608	182,400	1,608
2016-10-04	1,608	1,610	1,551	1,590	285,500	1,590
2016-10-03	1,656	1,683	1,598	1,599	923,800	1,599
2016-09-30	1,633	1,669	1,600	1,658	638,600	1,658
2016-09-29	1,601	1,650	1,591	1,650	950,900	1,650
2016-09-28	1,600	1,617	1,575	1,592	326,400	1,592
2016-09-27	1,577	1,596	1,548	1,589	241,300	1,589
2016-09-26	1,579	1,604	1,567	1,585	306,200	1,585
2016-09-23	1,500	1,599	1,498	1,587	543,700	1,587
2016-09-21	1,547	1,569	1,507	1,521	214,400	1,521
2016-09-20	1,537	1,585	1,532	1,542	135,700	1,542
2016-09-16	1,581	1,611	1,529	1,574	228,600	1,574
2016-09-15	1,581	1,594	1,578	1,578	493,800	1,578
2016-09-14	1,613	1,632	1,579	1,580	465,500	1,580
2016-09-13	1,680	1,693	1,615	1,644	155,000	1,644
2016-09-12	1,707	1,737	1,637	1,647	164,000	1,647
2016-09-09	1,720	1,749	1,700	1,713	116,800	1,713
2016-09-08	1,787	1,794	1,695	1,714	200,800	1,714
2016-09-07	1,688	1,817	1,688	1,788	301,400	1,788
2016-09-06	1,679	1,726	1,654	1,687	497,900	1,687
2016-09-05	1,954	1,988	1,877	1,921	171,900	1,921
2016-09-02	1,977	2,046	1,926	1,954	229,500	1,954
2016-09-01	2,020	2,077	1,927	2,000	611,600	2,000
2016-08-31	2,210	2,211	2,026	2,026	831,600	2,026
2016-08-30	2,626	2,737	2,507	2,526	432,200	2,526
2016-08-29	2,561	2,670	2,502	2,660	274,900	2,660
2016-08-26	2,576	2,630	2,480	2,513	253,400	2,513
2016-08-25	2,650	2,710	2,522	2,591	509,000	2,591
2016-08-24	2,521	2,695	2,481	2,600	340,400	2,600
2016-08-23	2,530	2,620	2,481	2,521	291,000	2,521
2016-08-22	2,450	2,569	2,361	2,520	371,800	2,520
2016-08-19	2,420	2,620	2,251	2,434	2,169,400	2,434
2016-08-18	2,475	2,990	2,302	2,395	3,339,600	2,395
2016-08-17	2,450	2,649	2,432	2,490	257,200	2,490
2016-08-16	2,353	2,628	2,323	2,479	476,800	2,479
2016-08-15	2,380	2,485	2,251	2,385	323,700	2,385
2016-08-12	2,040	2,490	2,036	2,426	573,500	2,426
2016-08-10	2,060	2,077	2,026	2,040	44,800	2,040
2016-08-09	2,095	2,095	1,997	2,037	85,800	2,037
2016-08-08	2,040	2,135	1,970	2,050	255,200	2,050
2016-08-05	1,837	1,988	1,837	1,984	150,000	1,984
2016-08-04	1,846	1,880	1,810	1,845	38,300	1,845
2016-08-03	1,873	1,890	1,829	1,846	32,500	1,846
2016-08-02	1,870	1,899	1,837	1,885	45,200	1,885
2016-08-01	1,805	1,872	1,805	1,868	63,900	1,868
2016-07-29	1,993	2,050	1,766	1,850	386,300	1,850
2016-07-28	1,689	1,764	1,678	1,713	49,000	1,713
2016-07-27	1,750	1,750	1,676	1,696	40,800	1,696
2016-07-26	1,730	1,730	1,641	1,670	65,400	1,670
2016-07-25	1,816	1,879	1,735	1,740	97,000	1,740
2016-07-22	2,050	2,050	1,830	1,835	139,400	1,835
2016-07-21	2,057	2,060	1,991	2,019	50,600	2,019
2016-07-20	2,074	2,074	1,945	2,057	53,300	2,057
2016-07-19	2,081	2,139	1,853	2,028	139,700	2,028
2016-07-15	2,100	2,220	2,050	2,116	242,000	2,116
2016-07-14	2,040	2,089	2,003	2,078	65,100	2,078
2016-07-13	2,098	2,098	2,032	2,049	39,200	2,049
2016-07-12	1,980	2,067	1,979	2,012	53,200	2,012
2016-07-11	1,920	1,980	1,903	1,949	32,100	1,949
2016-07-08	1,930	1,970	1,876	1,917	24,800	1,917
2016-07-07	2,021	2,030	1,915	1,963	51,200	1,963
2016-07-06	2,100	2,100	1,981	2,006	51,200	2,006
2016-07-05	2,070	2,118	2,030	2,109	64,200	2,109
2016-07-04	1,920	2,087	1,900	2,050	128,800	2,050
2016-07-01	1,901	1,928	1,870	1,885	35,100	1,885
2016-06-30	1,800	2,000	1,799	1,854	99,400	1,854
2016-06-29	1,767	1,791	1,696	1,733	10,600	1,733
2016-06-28	1,690	1,749	1,613	1,727	13,600	1,727
2016-06-27	1,725	1,739	1,694	1,699	11,400	1,699
2016-06-24	1,851	1,896	1,600	1,685	37,600	1,685
2016-06-23	1,810	1,861	1,750	1,846	18,200	1,846
2016-06-22	1,866	1,895	1,830	1,840	25,700	1,840
2016-06-21	1,853	1,886	1,853	1,880	16,800	1,880
2016-06-20	1,675	1,885	1,673	1,872	37,600	1,872
2016-06-17	1,674	1,722	1,629	1,646	20,300	1,646
2016-06-16	1,775	1,782	1,641	1,641	28,800	1,641
2016-06-15	1,728	1,839	1,716	1,775	13,700	1,775
2016-06-14	1,926	1,926	1,701	1,821	45,100	1,821
2016-06-13	2,030	2,030	1,935	1,950	10,100	1,950
2016-06-10	2,005	2,037	2,001	2,030	23,400	2,030
2016-06-09	1,850	2,039	1,806	2,039	65,200	2,039
2016-06-08	1,870	1,895	1,825	1,850	13,000	1,850
2016-06-07	1,932	1,932	1,856	1,877	14,700	1,877
2016-06-06	1,920	1,923	1,888	1,892	21,900	1,892
2016-06-03	1,942	1,994	1,942	1,968	7,100	1,968
2016-06-02	1,955	2,050	1,930	1,942	23,100	1,942
2016-06-01	1,968	2,049	1,920	1,988	63,800	1,988
2016-05-31	1,925	1,980	1,911	1,968	27,200	1,968
2016-05-30	1,856	1,939	1,856	1,922	27,200	1,922
2016-05-27	1,831	1,893	1,830	1,850	28,200	1,850
2016-05-26	1,941	1,974	1,850	1,850	53,900	1,850
2016-05-25	1,998	2,038	1,926	1,927	51,900	1,927
2016-05-24	2,084	2,084	1,965	1,983	20,200	1,983
2016-05-23	1,974	2,048	1,929	2,045	20,200	2,045
2016-05-20	1,949	1,976	1,890	1,974	15,600	1,974
2016-05-19	1,940	1,990	1,891	1,951	20,000	1,951
2016-05-18	1,991	1,991	1,840	1,874	44,900	1,874
2016-05-17	1,970	2,011	1,920	1,947	25,900	1,947
2016-05-16	1,954	2,028	1,907	1,989	52,200	1,989
2016-05-13	2,079	2,079	1,951	2,004	30,600	2,004
2016-05-12	2,084	2,097	2,030	2,085	30,100	2,085
2016-05-11	2,080	2,142	2,051	2,116	43,200	2,116
2016-05-10	2,235	2,247	2,088	2,098	91,100	2,098
2016-05-09	2,141	2,222	2,105	2,184	177,500	2,184
2016-05-06	1,914	2,035	1,893	2,004	52,000	2,004
2016-05-02	1,855	1,943	1,829	1,874	46,800	1,874
2016-04-28	1,933	1,999	1,820	1,966	100,400	1,966
2016-04-27	1,979	2,020	1,834	1,980	87,300	1,980
2016-04-26	2,106	2,211	1,835	1,979	323,900	1,979
2016-04-25	1,930	2,122	1,880	2,056	417,400	2,056
2016-04-22	1,614	1,830	1,576	1,810	173,600	1,810
2016-04-21	1,668	1,690	1,610	1,613	46,400	1,613
2016-04-20	1,696	1,730	1,665	1,665	52,700	1,665
2016-04-19	1,630	1,696	1,630	1,682	41,300	1,682
2016-04-18	1,546	1,607	1,538	1,590	33,400	1,590
2016-04-15	1,668	1,681	1,626	1,626	44,600	1,626
2016-04-14	1,750	1,836	1,681	1,683	131,100	1,683
2016-04-13	1,611	1,760	1,606	1,736	110,600	1,736
2016-04-12	1,625	1,700	1,587	1,620	77,300	1,620
2016-04-11	1,529	1,588	1,420	1,588	39,700	1,588
2016-04-08	1,400	1,507	1,399	1,499	19,000	1,499
2016-04-07	1,410	1,488	1,410	1,448	18,600	1,448
2016-04-06	1,415	1,445	1,362	1,408	72,300	1,408
2016-04-05	1,600	1,610	1,418	1,453	65,100	1,453
2016-04-04	1,525	1,643	1,511	1,643	48,700	1,643
2016-04-01	1,688	1,700	1,600	1,601	27,800	1,601
2016-03-31	1,725	1,730	1,685	1,697	22,900	1,697
2016-03-30	1,730	1,733	1,676	1,700	31,400	1,700
2016-03-29	1,700	1,730	1,678	1,678	20,000	1,678
2016-03-28	1,731	1,731	1,682	1,714	16,300	1,714
2016-03-25	1,703	1,770	1,657	1,731	33,700	1,731
2016-03-24	1,770	1,791	1,703	1,703	48,200	1,703
2016-03-23	1,749	1,763	1,731	1,750	71,600	1,750
2016-03-22	1,650	1,721	1,650	1,715	41,900	1,715
2016-03-18	1,600	1,650	1,600	1,633	38,300	1,633
2016-03-17	1,601	1,620	1,593	1,600	12,400	1,600
2016-03-16	1,583	1,620	1,583	1,592	18,900	1,592
2016-03-15	1,597	1,635	1,570	1,600	32,200	1,600
2016-03-14	1,538	1,617	1,528	1,594	54,600	1,594
2016-03-11	1,470	1,502	1,449	1,497	13,000	1,497
2016-03-10	1,465	1,500	1,441	1,461	26,600	1,461
2016-03-09	1,525	1,525	1,440	1,442	14,000	1,442
2016-03-08	1,540	1,546	1,490	1,529	34,400	1,529
2016-03-07	1,488	1,535	1,484	1,519	42,200	1,519
2016-03-04	1,405	1,476	1,391	1,461	55,000	1,461
2016-03-03	1,322	1,413	1,322	1,392	47,200	1,392
2016-03-02	1,324	1,378	1,318	1,339	46,100	1,339
2016-03-01	1,250	1,309	1,250	1,304	16,300	1,304
2016-02-29	1,225	1,268	1,211	1,267	26,500	1,267
2016-02-26	1,246	1,265	1,217	1,217	16,200	1,217
2016-02-25	1,193	1,259	1,177	1,259	32,100	1,259
2016-02-24	1,170	1,239	1,170	1,207	19,400	1,207
2016-02-23	1,250	1,281	1,202	1,206	31,200	1,206
2016-02-22	1,168	1,250	1,168	1,249	28,400	1,249
2016-02-19	1,181	1,197	1,140	1,168	20,900	1,168
2016-02-18	1,146	1,218	1,135	1,193	29,900	1,193
2016-02-17	1,161	1,202	1,108	1,123	30,600	1,123
2016-02-16	1,104	1,246	1,098	1,191	46,800	1,191
2016-02-15	1,088	1,170	1,055	1,074	72,500	1,074
2016-02-12	1,026	1,089	1,013	1,028	69,000	1,028
2016-02-10	1,206	1,237	1,120	1,146	69,000	1,146
2016-02-09	1,250	1,276	1,195	1,200	67,400	1,200
2016-02-08	1,250	1,353	1,249	1,333	42,700	1,333
2016-02-05	1,321	1,364	1,250	1,289	66,800	1,289
2016-02-04	1,409	1,421	1,355	1,370	53,200	1,370
2016-02-03	1,450	1,480	1,400	1,406	72,700	1,406
2016-02-02	1,519	1,545	1,500	1,502	37,700	1,502
2016-02-01	1,602	1,615	1,531	1,543	44,100	1,543
2016-01-29	1,561	1,670	1,407	1,649	193,500	1,649
2016-01-28	1,625	1,676	1,600	1,616	47,100	1,616
2016-01-27	1,588	1,630	1,588	1,625	41,100	1,625
2016-01-26	1,564	1,595	1,535	1,577	53,700	1,577
2016-01-25	1,543	1,621	1,447	1,618	98,400	1,618
2016-01-22	1,355	1,520	1,355	1,503	86,800	1,503
2016-01-21	1,375	1,446	1,345	1,345	76,400	1,345
2016-01-20	1,545	1,545	1,410	1,417	92,900	1,417
2016-01-19	1,535	1,618	1,470	1,505	68,200	1,505
2016-01-18	1,559	1,629	1,515	1,530	76,800	1,530
2016-01-15	1,818	1,840	1,685	1,700	149,600	1,700
2016-01-14	1,560	1,855	1,488	1,774	309,400	1,774
2016-01-13	1,377	1,655	1,376	1,655	199,900	1,655
2016-01-12	1,500	1,507	1,351	1,355	107,500	1,355
2016-01-08	1,494	1,518	1,467	1,509	25,500	1,509
2016-01-07	1,565	1,584	1,491	1,510	60,700	1,510
2016-01-06	1,700	1,703	1,566	1,578	46,700	1,578
2016-01-05	1,631	1,677	1,620	1,661	21,300	1,661
2016-01-04	1,810	1,810	1,635	1,671	99,400	1,671

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