4020 ビートレンド(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,199	2,339	2,148	2,319	3,500	1,159.50
2021-12-29	2,165	2,239	2,165	2,232	700	1,116
2021-12-28	2,079	2,139	2,079	2,139	4,600	1,069.50
2021-12-27	2,095	2,129	2,095	2,098	2,400	1,049
2021-12-24	2,100	2,169	2,071	2,119	4,100	1,059.50
2021-12-23	2,110	2,184	2,092	2,092	3,800	1,046
2021-12-22	2,117	2,124	2,069	2,124	3,500	1,062
2021-12-21	2,031	2,066	2,020	2,058	5,400	1,029
2021-12-20	2,149	2,149	2,017	2,031	18,300	1,015.50
2021-12-17	2,270	2,270	2,180	2,180	4,600	1,090
2021-12-16	2,358	2,358	2,272	2,276	2,600	1,138
2021-12-15	2,250	2,349	2,250	2,318	2,600	1,159
2021-12-14	2,240	2,253	2,222	2,240	4,000	1,120
2021-12-13	2,270	2,307	2,240	2,250	9,100	1,125
2021-12-10	2,305	2,305	2,258	2,260	1,900	1,130
2021-12-09	2,245	2,255	2,240	2,255	1,900	1,127.50
2021-12-08	2,264	2,327	2,245	2,245	3,600	1,122.50
2021-12-07	2,205	2,281	2,132	2,264	9,000	1,132
2021-12-06	2,180	2,230	2,180	2,201	8,700	1,100.50
2021-12-03	2,235	2,235	2,151	2,230	9,100	1,115
2021-12-02	2,230	2,300	2,215	2,218	5,500	1,109
2021-12-01	2,336	2,386	2,290	2,290	12,600	1,145
2021-11-30	2,421	2,461	2,352	2,358	4,900	1,179
2021-11-29	2,509	2,509	2,338	2,410	23,600	1,205
2021-11-26	2,658	2,658	2,554	2,557	4,800	1,278.50
2021-11-25	2,755	2,755	2,666	2,670	1,700	1,335
2021-11-24	2,723	2,770	2,655	2,655	5,500	1,327.50
2021-11-22	2,716	2,760	2,633	2,719	9,100	1,359.50
2021-11-19	2,800	2,800	2,740	2,751	6,500	1,375.50
2021-11-18	2,931	2,939	2,700	2,800	26,300	1,400
2021-11-17	3,050	3,050	2,925	2,941	13,400	1,470.50
2021-11-16	3,080	3,160	2,980	3,050	28,300	1,525
2021-11-15	3,565	3,640	3,480	3,625	12,300	1,812.50
2021-11-12	3,315	3,425	3,280	3,425	1,900	1,712.50
2021-11-11	3,400	3,410	3,350	3,365	1,800	1,682.50
2021-11-10	3,205	3,395	3,115	3,370	4,200	1,685
2021-11-09	3,300	3,390	3,245	3,245	2,600	1,622.50
2021-11-08	3,400	3,410	3,070	3,410	14,200	1,705
2021-11-05	3,560	3,560	3,425	3,440	3,200	1,720
2021-11-04	3,580	3,590	3,535	3,560	1,300	1,780
2021-11-02	3,505	3,575	3,435	3,560	2,800	1,780
2021-11-01	3,395	3,470	3,385	3,435	5,100	1,717.50
2021-10-29	3,615	3,615	3,345	3,360	11,100	1,680
2021-10-28	3,650	3,660	3,555	3,650	3,900	1,825
2021-10-27	3,850	3,850	3,510	3,710	12,800	1,855
2021-10-26	4,030	4,030	3,715	3,830	12,100	1,915
2021-10-25	4,025	4,025	3,960	3,960	3,400	1,980
2021-10-22	3,985	4,070	3,985	4,025	2,600	2,012.50
2021-10-21	4,165	4,165	3,950	3,960	3,100	1,980
2021-10-20	4,005	4,145	3,995	4,045	5,400	2,022.50
2021-10-19	3,920	3,995	3,920	3,930	2,700	1,965
2021-10-18	4,020	4,090	3,900	3,900	5,100	1,950
2021-10-15	4,045	4,145	3,900	3,950	10,000	1,975
2021-10-14	4,270	4,270	4,050	4,115	8,600	2,057.50
2021-10-13	4,470	4,490	4,230	4,270	5,200	2,135
2021-10-12	4,085	4,440	4,085	4,400	11,600	2,200
2021-10-11	3,915	4,075	3,915	4,070	1,900	2,035
2021-10-08	3,890	3,915	3,885	3,915	1,000	1,957.50
2021-10-07	3,850	3,940	3,850	3,860	1,700	1,930
2021-10-06	3,920	3,965	3,820	3,860	7,600	1,930
2021-10-05	3,960	3,970	3,740	3,920	9,600	1,960
2021-10-04	4,145	4,145	3,970	3,970	5,200	1,985
2021-10-01	3,990	4,095	3,920	4,010	5,500	2,005
2021-09-30	4,095	4,100	3,975	3,990	4,900	1,995
2021-09-29	3,745	4,050	3,745	4,005	4,900	2,002.50
2021-09-28	4,095	4,095	3,800	3,800	6,600	1,900
2021-09-27	4,135	4,240	4,000	4,030	8,000	2,015
2021-09-24	3,970	4,160	3,895	4,065	12,300	2,032.50
2021-09-22	4,130	4,130	3,720	3,880	38,000	1,940
2021-09-21	3,450	4,200	3,400	4,200	111,900	2,100
2021-09-17	3,150	3,500	3,150	3,500	11,700	1,750
2021-09-16	3,205	3,265	3,125	3,130	2,600	1,565
2021-09-15	3,165	3,205	3,070	3,205	5,000	1,602.50
2021-09-14	3,275	3,275	3,190	3,190	2,500	1,595
2021-09-13	3,210	3,285	3,210	3,260	3,100	1,630
2021-09-10	3,145	3,230	3,130	3,165	4,800	1,582.50
2021-09-09	3,420	3,420	3,105	3,110	10,600	1,555
2021-09-08	3,465	3,515	3,440	3,440	2,100	1,720
2021-09-07	3,435	3,500	3,425	3,500	4,600	1,750
2021-09-06	3,500	3,530	3,435	3,465	3,000	1,732.50
2021-09-03	3,555	3,635	3,345	3,360	9,700	1,680
2021-09-02	3,560	3,565	3,360	3,450	21,200	1,725
2021-09-01	3,295	3,750	3,295	3,570	85,000	1,785
2021-08-31	2,968	3,050	2,922	3,050	3,900	1,525
2021-08-30	2,958	2,972	2,900	2,945	2,200	1,472.50
2021-08-27	2,786	2,828	2,786	2,828	1,200	1,414
2021-08-26	2,820	2,842	2,780	2,820	1,700	1,410
2021-08-25	2,821	2,848	2,798	2,846	1,200	1,423
2021-08-24	2,807	2,859	2,807	2,820	1,400	1,410
2021-08-23	2,864	2,864	2,752	2,757	2,000	1,378.50
2021-08-20	2,779	2,934	2,779	2,814	1,700	1,407
2021-08-19	2,888	3,000	2,730	2,801	8,500	1,400.50
2021-08-18	2,650	3,025	2,650	2,938	18,100	1,469
2021-08-17	2,579	2,640	2,495	2,640	3,800	1,320
2021-08-16	2,450	2,540	2,400	2,540	8,100	1,270
2021-08-13	2,392	2,408	2,354	2,400	3,200	1,200
2021-08-12	2,383	2,390	2,355	2,390	2,500	1,195
2021-08-11	2,412	2,412	2,368	2,383	1,100	1,191.50
2021-08-10	2,372	2,447	2,366	2,429	2,300	1,214.50
2021-08-06	2,421	2,421	2,370	2,370	900	1,185
2021-08-05	2,419	2,420	2,391	2,420	800	1,210
2021-08-04	2,399	2,409	2,376	2,400	1,600	1,200
2021-08-03	2,366	2,417	2,366	2,399	2,500	1,199.50
2021-08-02	2,510	2,520	2,325	2,366	13,600	1,183
2021-07-30	2,677	2,677	2,595	2,595	3,800	1,297.50
2021-07-29	2,680	2,680	2,629	2,636	5,600	1,318
2021-07-28	2,739	2,762	2,683	2,686	2,000	1,343
2021-07-27	2,663	2,698	2,658	2,698	2,200	1,349
2021-07-26	2,742	2,742	2,673	2,675	2,200	1,337.50
2021-07-21	2,746	2,771	2,691	2,723	1,200	1,361.50
2021-07-20	2,660	2,718	2,660	2,718	900	1,359
2021-07-19	2,655	2,690	2,655	2,669	3,400	1,334.50
2021-07-16	2,704	2,750	2,699	2,749	1,600	1,374.50
2021-07-15	2,703	2,727	2,703	2,716	2,300	1,358
2021-07-14	2,662	2,700	2,662	2,698	1,100	1,349
2021-07-13	2,690	2,709	2,650	2,661	2,500	1,330.50
2021-07-12	2,661	2,677	2,650	2,660	1,800	1,330
2021-07-09	2,712	2,724	2,625	2,650	11,700	1,325
2021-07-08	2,808	2,808	2,720	2,744	5,200	1,372
2021-07-07	2,838	2,838	2,797	2,798	2,400	1,399
2021-07-06	2,813	2,828	2,800	2,804	2,200	1,402
2021-07-05	2,850	2,850	2,801	2,805	2,700	1,402.50
2021-07-02	2,880	2,904	2,851	2,866	1,400	1,433
2021-07-01	2,910	2,949	2,860	2,866	2,100	1,433
2021-06-30	2,875	2,930	2,875	2,930	2,800	1,465
2021-06-29	2,957	2,957	2,871	2,871	1,900	1,435.50
2021-06-28	2,800	2,928	2,790	2,928	5,300	1,464
2021-06-25	2,818	2,833	2,788	2,789	2,800	1,394.50
2021-06-24	2,820	2,825	2,781	2,790	3,700	1,395
2021-06-23	2,828	2,830	2,790	2,795	6,000	1,397.50
2021-06-22	2,870	2,870	2,813	2,813	3,200	1,406.50
2021-06-21	2,817	2,861	2,808	2,861	4,300	1,430.50
2021-06-18	2,860	2,898	2,850	2,852	5,000	1,426
2021-06-17	2,940	2,940	2,810	2,860	12,600	1,430
2021-06-16	2,952	2,971	2,950	2,970	2,700	1,485
2021-06-15	3,010	3,010	2,951	2,953	10,300	1,476.50
2021-06-14	3,050	3,090	3,020	3,020	5,800	1,510
2021-06-11	3,180	3,210	3,100	3,105	2,600	1,552.50
2021-06-10	3,100	3,230	3,080	3,125	7,000	1,562.50
2021-06-09	3,085	3,090	3,060	3,085	2,700	1,542.50
2021-06-08	3,035	3,150	3,035	3,080	2,600	1,540
2021-06-07	3,025	3,085	2,984	2,984	3,200	1,492
2021-06-04	3,180	3,205	2,945	3,025	9,400	1,512.50
2021-06-03	3,200	3,255	3,140	3,150	9,900	1,575
2021-06-02	3,130	3,240	3,105	3,230	13,100	1,615
2021-06-01	3,035	3,100	3,000	3,100	6,600	1,550
2021-05-31	3,040	3,040	3,030	3,035	800	1,517.50
2021-05-28	3,070	3,070	3,030	3,060	2,400	1,530
2021-05-27	3,065	3,085	3,060	3,060	1,400	1,530
2021-05-26	3,035	3,110	3,030	3,050	2,200	1,525
2021-05-25	3,100	3,100	3,015	3,055	3,000	1,527.50
2021-05-24	3,120	3,120	3,000	3,055	3,600	1,527.50
2021-05-21	3,060	3,135	3,055	3,100	5,300	1,550
2021-05-20	3,085	3,095	2,958	3,040	6,500	1,520
2021-05-19	3,100	3,125	3,015	3,095	5,200	1,547.50
2021-05-18	3,030	3,110	2,943	3,030	12,900	1,515
2021-05-17	3,395	3,420	3,040	3,040	41,100	1,520
2021-05-14	3,670	3,805	3,630	3,740	5,000	1,870
2021-05-13	3,680	3,680	3,530	3,595	6,100	1,797.50
2021-05-12	3,795	3,800	3,660	3,750	3,800	1,875
2021-05-11	4,000	4,000	3,710	3,725	5,900	1,862.50
2021-05-10	4,125	4,125	4,065	4,065	300	2,032.50
2021-05-07	3,895	4,150	3,895	4,055	2,100	2,027.50
2021-05-06	3,940	3,970	3,890	3,930	6,300	1,965
2021-04-30	4,060	4,060	3,975	3,975	3,900	1,987.50
2021-04-28	4,100	4,130	4,065	4,065	1,100	2,032.50
2021-04-27	4,140	4,180	4,085	4,095	1,300	2,047.50
2021-04-26	4,140	4,140	4,075	4,110	1,100	2,055
2021-04-23	4,200	4,260	4,085	4,140	4,500	2,070
2021-04-22	4,220	4,320	4,220	4,270	800	2,135
2021-04-21	4,315	4,320	4,140	4,140	3,500	2,070
2021-04-20	4,420	4,440	4,325	4,350	3,200	2,175
2021-04-19	4,485	4,485	4,370	4,420	2,200	2,210
2021-04-16	4,355	4,450	4,355	4,445	2,100	2,222.50
2021-04-15	4,330	4,350	4,320	4,350	1,100	2,175
2021-04-14	4,445	4,445	4,320	4,360	2,400	2,180
2021-04-13	4,370	4,420	4,250	4,385	6,200	2,192.50
2021-04-12	4,340	4,390	4,280	4,300	4,100	2,150
2021-04-09	4,305	4,565	4,250	4,340	12,100	2,170
2021-04-08	4,435	4,475	4,305	4,320	11,500	2,160
2021-04-07	4,560	4,575	4,500	4,525	4,300	2,262.50
2021-04-06	4,570	4,665	4,505	4,560	9,700	2,280
2021-04-05	4,600	4,630	4,415	4,570	6,500	2,285
2021-04-02	4,565	4,645	4,500	4,560	7,500	2,280
2021-04-01	4,420	4,650	4,380	4,575	11,900	2,287.50
2021-03-31	4,180	4,560	4,180	4,490	10,500	2,245
2021-03-30	4,120	4,205	4,070	4,180	2,500	2,090
2021-03-29	4,105	4,165	4,075	4,090	7,900	2,045
2021-03-26	4,100	4,150	4,030	4,040	12,400	2,020
2021-03-25	4,010	4,130	3,970	4,055	22,400	2,027.50
2021-03-24	4,300	4,300	4,105	4,150	12,100	2,075
2021-03-23	4,455	4,455	4,280	4,355	10,400	2,177.50
2021-03-22	4,585	4,615	4,455	4,460	10,400	2,230
2021-03-19	4,640	4,665	4,560	4,615	3,700	2,307.50
2021-03-18	4,550	4,715	4,550	4,665	3,300	2,332.50
2021-03-17	4,685	4,685	4,480	4,550	2,500	2,275
2021-03-16	4,740	4,740	4,605	4,615	1,700	2,307.50
2021-03-15	4,875	4,875	4,620	4,755	5,100	2,377.50
2021-03-12	4,800	4,900	4,715	4,815	7,500	2,407.50
2021-03-11	4,290	4,700	4,290	4,690	8,000	2,345
2021-03-10	4,300	4,350	4,210	4,290	3,100	2,145
2021-03-09	4,150	4,200	3,865	4,200	6,500	2,100
2021-03-08	4,280	4,365	4,150	4,150	3,900	2,075
2021-03-05	4,345	4,345	4,055	4,210	9,400	2,105
2021-03-04	4,580	4,580	4,190	4,345	11,500	2,172.50
2021-03-03	4,750	4,750	4,565	4,610	9,000	2,305
2021-03-02	4,960	4,960	4,700	4,745	5,500	2,372.50
2021-03-01	5,040	5,040	4,815	4,865	9,800	2,432.50
2021-02-26	5,080	5,220	5,040	5,060	5,800	2,530
2021-02-25	5,240	5,390	5,140	5,280	3,600	2,640
2021-02-24	5,520	5,520	5,180	5,190	11,100	2,595
2021-02-22	5,440	5,540	5,400	5,520	4,400	2,760
2021-02-19	5,380	5,530	5,380	5,410	4,800	2,705
2021-02-18	5,600	5,610	5,400	5,440	11,000	2,720
2021-02-17	5,950	5,950	5,600	5,600	20,100	2,800
2021-02-16	6,270	6,270	5,840	6,020	26,400	3,010
2021-02-15	5,950	6,340	5,760	6,270	16,600	3,135
2021-02-12	5,970	5,970	5,760	5,850	5,600	2,925
2021-02-10	5,970	5,970	5,810	5,910	3,000	2,955
2021-02-09	6,140	6,140	5,900	5,920	11,600	2,960
2021-02-08	6,190	6,250	6,140	6,140	2,400	3,070
2021-02-05	6,270	6,270	6,110	6,170	6,200	3,085
2021-02-04	6,640	6,640	6,070	6,270	34,500	3,135
2021-02-03	6,150	6,570	6,150	6,540	49,900	3,270
2021-02-02	5,960	6,110	5,820	6,030	28,200	3,015
2021-02-01	5,590	5,890	5,550	5,860	11,400	2,930
2021-01-29	5,780	5,910	5,470	5,650	18,800	2,825
2021-01-28	5,610	5,910	5,540	5,740	8,700	2,870
2021-01-27	5,870	5,870	5,660	5,790	3,300	2,895
2021-01-26	5,930	5,950	5,600	5,900	8,700	2,950
2021-01-25	5,510	5,990	5,510	5,890	21,700	2,945
2021-01-22	5,590	5,590	5,500	5,500	6,600	2,750
2021-01-21	5,580	5,690	5,580	5,620	5,600	2,810
2021-01-20	5,740	5,770	5,570	5,570	9,400	2,785
2021-01-19	5,500	5,680	5,500	5,660	12,300	2,830
2021-01-18	5,350	5,550	5,300	5,500	5,700	2,750
2021-01-15	5,400	5,420	5,300	5,400	5,600	2,700
2021-01-14	5,530	5,550	5,300	5,340	16,500	2,670
2021-01-13	5,710	5,720	5,410	5,570	23,300	2,785
2021-01-12	6,270	6,270	5,620	5,780	33,700	2,890
2021-01-08	6,400	6,450	6,180	6,260	10,300	3,130
2021-01-07	6,320	6,610	6,280	6,300	23,600	3,150
2021-01-06	6,370	6,500	6,220	6,220	22,100	3,110
2021-01-05	6,430	6,590	6,220	6,370	25,600	3,185
2021-01-04	6,450	6,720	6,140	6,690	49,000	3,345

分割・併合履歴： [2022-06-29]1株→2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