4270 (株)BeeX の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,100	2,100	2,040	2,098	6,700	2,098
2022-12-29	2,012	2,123	1,999	2,071	7,900	2,071
2022-12-28	2,011	2,034	1,972	2,019	7,100	2,019
2022-12-27	2,017	2,020	1,970	2,011	5,500	2,011
2022-12-26	2,000	2,000	1,951	1,986	2,100	1,986
2022-12-23	1,954	2,016	1,910	1,984	5,000	1,984
2022-12-22	1,979	2,040	1,953	1,994	17,200	1,994
2022-12-21	1,801	1,929	1,801	1,899	14,500	1,899
2022-12-20	1,985	1,986	1,746	1,781	23,400	1,781
2022-12-19	2,011	2,020	1,990	1,990	2,900	1,990
2022-12-16	2,006	2,039	1,992	2,038	3,500	2,038
2022-12-15	2,010	2,020	1,990	2,011	4,500	2,011
2022-12-14	2,033	2,044	1,989	2,025	12,000	2,025
2022-12-13	2,101	2,103	2,030	2,035	3,800	2,035
2022-12-12	2,140	2,140	2,092	2,092	2,700	2,092
2022-12-09	2,146	2,200	2,146	2,153	4,000	2,153
2022-12-08	2,131	2,135	2,100	2,135	1,800	2,135
2022-12-07	2,116	2,175	2,116	2,131	1,300	2,131
2022-12-06	2,126	2,175	2,115	2,133	4,800	2,133
2022-12-05	2,362	2,362	2,141	2,176	16,200	2,176
2022-12-02	2,340	2,439	2,271	2,312	19,900	2,312
2022-12-01	2,194	2,400	2,194	2,340	41,600	2,340
2022-11-30	2,179	2,185	2,143	2,174	4,800	2,174
2022-11-29	2,151	2,169	2,140	2,169	1,900	2,169
2022-11-28	2,160	2,190	2,160	2,179	5,900	2,179
2022-11-25	2,160	2,180	2,126	2,130	9,000	2,130
2022-11-24	2,145	2,150	2,121	2,139	3,600	2,139
2022-11-22	2,178	2,178	2,107	2,159	2,800	2,159
2022-11-21	2,132	2,170	2,120	2,150	5,000	2,150
2022-11-18	2,097	2,148	2,097	2,132	9,000	2,132
2022-11-17	2,083	2,083	2,039	2,077	6,200	2,077
2022-11-16	2,081	2,104	2,080	2,104	1,500	2,104
2022-11-15	2,114	2,148	2,058	2,077	2,900	2,077
2022-11-14	2,125	2,138	2,027	2,114	8,800	2,114
2022-11-11	2,063	2,140	2,057	2,113	6,900	2,113
2022-11-10	2,055	2,055	2,013	2,013	4,200	2,013
2022-11-09	2,140	2,140	2,056	2,056	4,900	2,056
2022-11-08	2,243	2,243	2,111	2,112	15,700	2,112
2022-11-07	2,034	2,167	2,006	2,149	24,900	2,149
2022-11-04	2,001	2,001	1,934	1,985	6,300	1,985
2022-11-02	2,027	2,046	1,999	2,000	2,800	2,000
2022-11-01	2,010	2,050	1,998	2,050	4,500	2,050
2022-10-31	1,965	2,027	1,940	2,027	9,700	2,027
2022-10-28	1,980	1,980	1,925	1,955	8,700	1,955
2022-10-27	2,030	2,030	1,983	1,983	8,300	1,983
2022-10-26	2,044	2,065	2,001	2,012	3,800	2,012
2022-10-25	1,960	2,049	1,960	2,044	12,100	2,044
2022-10-24	2,120	2,120	1,968	1,968	15,200	1,968
2022-10-21	2,097	2,097	2,013	2,070	18,700	2,070
2022-10-20	2,148	2,148	2,006	2,012	30,000	2,012
2022-10-19	2,163	2,220	2,130	2,152	28,400	2,152
2022-10-18	2,260	2,336	2,126	2,210	174,400	2,210
2022-10-17	2,160	2,160	2,150	2,160	38,000	2,160
2022-10-14	1,761	1,771	1,700	1,760	14,600	1,760
2022-10-13	1,767	1,769	1,703	1,761	6,000	1,761
2022-10-12	1,714	1,763	1,680	1,760	5,800	1,760
2022-10-11	1,664	1,708	1,660	1,708	5,700	1,708
2022-10-07	1,644	1,671	1,628	1,664	5,100	1,664
2022-10-06	1,620	1,639	1,562	1,639	6,100	1,639
2022-10-05	1,615	1,642	1,611	1,615	3,700	1,615
2022-10-04	1,594	1,653	1,588	1,605	6,900	1,605
2022-10-03	1,541	1,558	1,510	1,554	3,100	1,554
2022-09-30	1,530	1,541	1,510	1,541	5,500	1,541
2022-09-29	1,515	1,568	1,515	1,552	3,500	1,552
2022-09-28	1,577	1,585	1,514	1,515	9,600	1,515
2022-09-27	1,642	1,642	1,551	1,570	3,600	1,570
2022-09-26	1,631	1,640	1,572	1,602	4,300	1,602
2022-09-22	1,517	1,691	1,517	1,661	14,200	1,661
2022-09-21	1,615	1,616	1,541	1,561	17,000	1,561
2022-09-20	1,681	1,718	1,614	1,616	8,700	1,616
2022-09-16	1,740	1,740	1,661	1,680	9,600	1,680
2022-09-15	1,801	1,801	1,743	1,744	4,100	1,744
2022-09-14	1,795	1,800	1,782	1,783	3,900	1,783
2022-09-13	1,796	1,835	1,789	1,835	2,400	1,835
2022-09-12	1,789	1,796	1,772	1,777	900	1,777
2022-09-09	1,767	1,767	1,722	1,760	2,400	1,760
2022-09-08	1,742	1,745	1,720	1,727	3,200	1,727
2022-09-07	1,837	1,837	1,720	1,741	4,400	1,741
2022-09-06	1,770	1,866	1,770	1,801	4,200	1,801
2022-09-05	1,721	1,778	1,710	1,778	2,600	1,778
2022-09-02	1,780	1,780	1,730	1,734	6,000	1,734
2022-09-01	1,832	1,840	1,788	1,790	11,900	1,790
2022-08-31	1,900	1,900	1,836	1,860	6,300	1,860
2022-08-30	1,909	1,950	1,903	1,903	2,500	1,903
2022-08-29	1,900	1,939	1,861	1,902	9,000	1,902
2022-08-26	1,982	1,997	1,933	1,979	5,500	1,979
2022-08-25	1,969	2,049	1,969	1,977	3,800	1,977
2022-08-24	2,002	2,076	1,947	1,997	11,800	1,997
2022-08-23	1,997	2,158	1,982	2,031	9,000	2,031
2022-08-22	2,105	2,105	2,000	2,026	5,400	2,026
2022-08-19	2,209	2,219	2,092	2,099	11,900	2,099
2022-08-18	2,129	2,229	2,012	2,229	16,100	2,229
2022-08-17	2,067	2,200	2,067	2,135	9,400	2,135
2022-08-16	1,960	2,080	1,950	2,078	10,200	2,078
2022-08-15	2,022	2,058	1,953	1,960	6,200	1,960
2022-08-12	2,060	2,100	2,001	2,022	7,200	2,022
2022-08-10	2,080	2,080	2,040	2,060	2,900	2,060
2022-08-09	2,062	2,088	1,980	2,088	18,300	2,088
2022-08-08	2,112	2,140	2,056	2,061	3,500	2,061
2022-08-05	2,081	2,174	2,036	2,112	14,200	2,112
2022-08-04	2,230	2,230	2,080	2,080	14,800	2,080
2022-08-03	2,274	2,274	2,170	2,237	13,300	2,237
2022-08-02	2,309	2,326	2,225	2,275	8,600	2,275
2022-08-01	2,310	2,365	2,265	2,320	15,400	2,320
2022-07-29	2,330	2,330	2,251	2,260	11,100	2,260
2022-07-28	2,309	2,350	2,250	2,330	19,000	2,330
2022-07-27	2,244	2,295	2,091	2,295	33,400	2,295
2022-07-26	2,352	2,352	2,175	2,232	83,900	2,232
2022-07-25	2,200	2,280	2,145	2,252	157,400	2,252
2022-07-22	1,909	1,927	1,875	1,880	5,100	1,880
2022-07-21	1,814	1,955	1,780	1,910	16,500	1,910
2022-07-20	1,836	1,839	1,765	1,771	9,500	1,771
2022-07-19	1,867	1,867	1,755	1,796	24,100	1,796
2022-07-15	1,740	1,868	1,700	1,867	35,400	1,867
2022-07-14	1,724	1,730	1,640	1,708	8,300	1,708
2022-07-13	1,608	1,740	1,608	1,687	5,400	1,687
2022-07-12	1,650	1,650	1,606	1,606	2,600	1,606
2022-07-11	1,645	1,677	1,636	1,640	3,800	1,640
2022-07-08	1,698	1,758	1,641	1,641	10,500	1,641
2022-07-07	1,612	1,718	1,590	1,697	12,200	1,697
2022-07-06	1,567	1,646	1,567	1,572	4,100	1,572
2022-07-05	1,564	1,607	1,541	1,607	5,100	1,607
2022-07-04	1,560	1,581	1,530	1,536	5,000	1,536
2022-07-01	1,584	1,597	1,548	1,560	2,400	1,560
2022-06-30	1,646	1,658	1,581	1,584	5,300	1,584
2022-06-29	1,689	1,689	1,642	1,680	1,500	1,680
2022-06-28	1,645	1,666	1,609	1,649	4,800	1,649
2022-06-27	1,735	1,740	1,650	1,651	7,800	1,651
2022-06-24	1,731	1,741	1,606	1,697	29,800	1,697
2022-06-23	1,546	1,574	1,520	1,531	5,100	1,531
2022-06-22	1,607	1,607	1,508	1,544	5,600	1,544
2022-06-21	1,494	1,599	1,489	1,567	9,300	1,567
2022-06-20	1,539	1,539	1,411	1,446	14,000	1,446
2022-06-17	1,500	1,550	1,478	1,538	19,700	1,538
2022-06-16	1,650	1,666	1,552	1,552	5,300	1,552
2022-06-15	1,670	1,670	1,591	1,603	7,600	1,603
2022-06-14	1,640	1,675	1,587	1,675	14,000	1,675
2022-06-13	1,749	1,780	1,653	1,679	15,400	1,679
2022-06-10	1,793	1,793	1,750	1,752	13,300	1,752
2022-06-09	1,815	1,845	1,775	1,793	8,000	1,793
2022-06-08	1,843	1,866	1,812	1,815	8,900	1,815
2022-06-07	1,800	1,849	1,795	1,811	12,000	1,811
2022-06-06	1,858	1,858	1,799	1,799	10,500	1,799
2022-06-03	1,878	1,925	1,842	1,858	7,900	1,858
2022-06-02	1,931	1,942	1,836	1,844	20,000	1,844
2022-06-01	1,959	1,988	1,939	1,942	7,300	1,942
2022-05-31	1,978	2,000	1,914	1,979	13,200	1,979
2022-05-30	1,957	2,000	1,944	1,978	18,400	1,978
2022-05-27	2,144	2,144	1,913	1,917	51,000	1,917
2022-05-26	1,899	2,200	1,899	2,060	61,500	2,060
2022-05-25	1,996	1,997	1,854	1,899	16,400	1,899
2022-05-24	2,140	2,140	1,961	1,961	34,100	1,961
2022-05-23	1,970	2,122	1,970	2,090	27,000	2,090
2022-05-20	1,860	1,970	1,844	1,970	16,600	1,970
2022-05-19	1,874	1,929	1,855	1,871	21,500	1,871
2022-05-18	1,837	1,994	1,837	1,994	16,200	1,994
2022-05-17	1,915	1,915	1,807	1,837	11,600	1,837
2022-05-16	1,979	1,980	1,890	1,915	15,900	1,915
2022-05-13	1,740	1,919	1,740	1,865	47,200	1,865
2022-05-12	1,830	1,853	1,700	1,700	40,600	1,700
2022-05-11	1,840	1,977	1,780	1,888	26,700	1,888
2022-05-10	1,721	1,850	1,721	1,807	30,300	1,807
2022-05-09	1,835	1,863	1,760	1,761	27,700	1,761
2022-05-06	1,901	1,930	1,811	1,915	21,100	1,915
2022-05-02	2,000	2,000	1,921	1,921	12,600	1,921
2022-04-28	2,065	2,065	1,971	2,021	19,600	2,021
2022-04-27	2,051	2,085	1,966	2,071	36,300	2,071
2022-04-26	2,095	2,139	2,081	2,090	21,100	2,090
2022-04-25	2,050	2,147	2,035	2,056	16,900	2,056
2022-04-22	2,112	2,203	2,103	2,150	18,200	2,150
2022-04-21	2,230	2,280	2,168	2,191	32,000	2,191
2022-04-20	2,320	2,416	2,272	2,280	34,700	2,280
2022-04-19	2,417	2,425	2,270	2,294	38,200	2,294
2022-04-18	2,514	2,514	2,403	2,415	30,300	2,415
2022-04-15	2,752	2,752	2,525	2,536	61,800	2,536
2022-04-14	2,800	2,810	2,652	2,652	41,100	2,652
2022-04-13	2,681	2,810	2,680	2,800	27,900	2,800
2022-04-12	2,740	2,808	2,672	2,695	33,400	2,695
2022-04-11	3,045	3,080	2,777	2,840	55,500	2,840
2022-04-08	2,746	2,948	2,746	2,941	30,200	2,941
2022-04-07	2,763	2,867	2,728	2,745	20,600	2,745
2022-04-06	2,973	2,973	2,828	2,834	53,600	2,834
2022-04-05	3,130	3,150	3,015	3,020	52,100	3,020
2022-04-04	3,040	3,130	3,010	3,075	56,400	3,075
2022-04-01	3,260	3,345	3,110	3,110	85,600	3,110
2022-03-31	3,125	3,285	3,120	3,210	65,100	3,210
2022-03-30	3,250	3,340	3,130	3,195	127,700	3,195
2022-03-29	3,455	3,455	3,130	3,195	272,200	3,195
2022-03-28	3,050	3,380	2,992	3,350	331,500	3,350
2022-03-25	3,310	3,410	3,000	3,050	241,900	3,050
2022-03-24	3,400	3,515	3,295	3,310	577,900	3,310
2022-03-23	3,660	3,965	3,500	3,590	2,247,300	3,590
2022-03-22	3,005	3,795	2,970	3,500	2,063,000	3,500
2022-03-18	3,600	3,630	3,110	3,110	899,300	3,110
2022-03-17	3,200	3,790	3,200	3,575	2,478,100	3,575
2022-03-16	2,678	3,130	2,562	3,130	2,218,200	3,130
2022-03-15	2,280	2,829	2,223	2,626	1,161,600	2,626
2022-03-14	2,100	2,388	2,077	2,330	329,500	2,330
2022-03-11	2,318	2,348	2,085	2,091	132,600	2,091
2022-03-10	2,500	2,540	2,383	2,416	121,700	2,416
2022-03-09	2,587	2,630	2,275	2,350	243,900	2,350
2022-03-08	2,609	3,000	2,431	2,501	417,200	2,501
2022-03-07	2,637	2,900	2,526	2,759	426,700	2,759
2022-03-04	3,500	3,500	3,010	3,055	563,400	3,055
2022-03-03	4,150	4,240	3,420	3,440	1,572,100	3,440
2022-03-02	4,780	4,780	4,120	4,120	1,501,200	4,120
2022-03-01	5,400	5,880	5,040	5,120	3,269,800	5,120
2022-02-28	5,260	5,560	4,820	5,400	3,379,300	5,400
2022-02-25	4,855	4,855	4,825	4,855	159,800	4,855
2022-02-24	3,750	4,155	3,600	4,155	763,500	4,155
2022-02-22	-	-	-	-	-	-
2022-02-21	-	-	-	-	-	-
2022-02-18	-	-	-	-	-	-
2022-02-17	-	-	-	-	-	-
2022-02-16	-	-	-	-	-	-
2022-02-15	-	-	-	-	-	-
2022-02-14	-	-	-	-	-	-
2022-02-10	-	-	-	-	-	-
2022-02-09	-	-	-	-	-	-
2022-02-08	-	-	-	-	-	-
2022-02-07	-	-	-	-	-	-
2022-02-04	-	-	-	-	-	-
2022-02-03	-	-	-	-	-	-
2022-02-02	-	-	-	-	-	-
2022-02-01	-	-	-	-	-	-
2022-01-31	-	-	-	-	-	-
2022-01-28	-	-	-	-	-	-
2022-01-27	-	-	-	-	-	-
2022-01-26	-	-	-	-	-	-
2022-01-25	-	-	-	-	-	-
2022-01-24	-	-	-	-	-	-
2022-01-21	-	-	-	-	-	-

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03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