4316 (株)ビーマップの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	13,200	13,200	12,920	13,200	20	132
2010-12-29	12,910	13,500	12,800	13,290	27	132.90
2010-12-28	13,510	14,300	13,500	13,500	57	135
2010-12-27	13,190	14,430	13,000	14,000	210	140
2010-12-24	11,920	12,990	11,920	12,990	122	129.90
2010-12-22	13,240	13,270	12,150	12,460	80	124.60
2010-12-21	12,600	13,250	12,600	13,100	105	131
2010-12-20	13,000	13,000	12,400	12,650	141	126.50
2010-12-17	13,650	13,800	12,600	13,000	564	130
2010-12-16	12,500	15,280	12,500	14,400	1,609	144
2010-12-15	11,380	12,330	11,370	12,280	177	122.80
2010-12-14	11,980	11,990	11,730	11,980	24	119.80
2010-12-13	11,500	12,390	11,450	11,710	58	117.10
2010-12-10	11,680	11,930	10,700	11,500	184	115
2010-12-09	11,800	11,930	11,670	11,790	42	117.90
2010-12-08	11,720	12,200	11,700	11,800	52	118
2010-12-07	11,700	12,000	11,680	11,690	91	116.90
2010-12-06	11,820	12,300	11,670	11,680	126	116.80
2010-12-03	11,570	12,000	11,150	11,800	60	118
2010-12-02	12,000	12,440	11,500	11,670	234	116.70
2010-12-01	12,100	12,450	11,800	12,190	239	121.90
2010-11-30	14,540	14,540	12,000	12,670	801	126.70
2010-11-29	11,240	13,940	11,240	13,940	1,506	139.40
2010-11-26	9,740	10,940	9,700	10,940	309	109.40
2010-11-25	9,450	9,860	9,440	9,440	72	94.40
2010-11-24	9,140	9,300	9,040	9,200	83	92
2010-11-22	8,910	9,500	8,560	9,070	227	90.70
2010-11-19	9,080	9,300	9,000	9,000	199	90
2010-11-18	10,630	10,630	9,100	9,650	535	96.50
2010-11-17	8,350	9,880	8,280	9,880	254	98.80
2010-11-16	8,400	8,600	8,370	8,380	30	83.80
2010-11-15	8,260	8,750	8,250	8,700	65	87
2010-11-12	8,500	8,700	8,250	8,250	105	82.50
2010-11-11	8,550	8,590	8,150	8,500	223	85
2010-11-10	7,950	8,500	7,950	8,490	989	84.90
2010-11-09	8,100	8,100	8,100	8,100	826	81
2010-11-08	9,780	9,980	9,600	9,600	17	96
2010-11-05	9,650	10,050	9,600	10,050	23	100.50
2010-11-04	10,490	10,490	9,890	10,100	5	101
2010-11-02	9,650	10,270	9,350	10,270	31	102.70
2010-11-01	10,500	10,500	10,400	10,400	24	104
2010-10-29	10,520	10,520	10,400	10,450	32	104.50
2010-10-28	10,910	10,920	10,900	10,900	12	109
2010-10-27	11,740	11,740	11,730	11,730	2	117.30
2010-10-26	10,520	11,200	10,520	11,200	18	112
2010-10-25	11,850	11,850	11,400	11,400	24	114
2010-10-22	10,660	11,330	10,660	11,330	6	113.30
2010-10-21	11,160	11,160	11,160	11,160	1	111.60
2010-10-20	10,900	11,190	10,600	10,600	4	106
2010-10-19	11,560	11,560	11,050	11,050	50	110.50
2010-10-18	11,860	11,860	11,860	11,860	1	118.60
2010-10-15	11,270	11,500	11,270	11,500	19	115
2010-10-14	11,680	11,800	11,300	11,800	13	118
2010-10-13	11,190	11,470	11,180	11,470	10	114.70
2010-10-12	11,230	11,760	11,100	11,500	48	115
2010-10-08	11,790	11,790	11,210	11,790	13	117.90
2010-10-07	11,180	11,790	11,180	11,790	13	117.90
2010-10-06	11,470	11,780	11,020	11,780	10	117.80
2010-10-05	11,200	11,570	11,000	11,560	29	115.60
2010-10-04	11,270	11,500	11,070	11,500	19	115
2010-10-01	11,270	11,570	11,000	11,570	31	115.70
2010-09-30	11,510	11,580	11,400	11,570	64	115.70
2010-09-29	12,100	12,100	11,420	11,420	18	114.20
2010-09-28	11,500	12,100	11,500	12,100	71	121
2010-09-27	12,600	12,600	11,700	12,270	22	122.70
2010-09-24	11,440	12,490	11,440	12,300	27	123
2010-09-22	12,340	12,340	12,340	12,340	2	123.40
2010-09-21	12,560	12,600	12,560	12,590	12	125.90
2010-09-17	11,460	12,600	11,460	12,600	10	126
2010-09-16	11,400	11,970	11,400	11,970	4	119.70
2010-09-15	11,790	11,990	11,650	11,990	29	119.90
2010-09-14	11,540	11,950	11,500	11,950	15	119.50
2010-09-13	11,500	11,670	11,400	11,630	56	116.30
2010-09-10	11,530	11,620	11,500	11,500	27	115
2010-09-09	11,500	11,800	11,500	11,700	8	117
2010-09-08	11,410	11,700	11,400	11,700	15	117
2010-09-07	11,580	11,900	11,550	11,880	16	118.80
2010-09-06	11,310	11,990	11,310	11,990	9	119.90
2010-09-03	11,510	11,510	11,300	11,500	10	115
2010-09-02	11,600	11,880	11,450	11,510	56	115.10
2010-09-01	12,000	12,500	12,000	12,500	16	125
2010-08-31	11,460	12,690	11,320	12,690	25	126.90
2010-08-30	11,430	11,890	11,420	11,820	22	118.20
2010-08-27	11,400	11,990	11,400	11,500	169	115
2010-08-25	13,600	13,600	13,500	13,500	16	135
2010-08-24	12,090	13,000	12,090	13,000	19	130
2010-08-23	12,500	12,990	12,500	12,990	11	129.90
2010-08-19	12,610	12,980	12,610	12,980	4	129.80
2010-08-18	13,200	13,200	12,500	13,000	8	130
2010-08-17	13,200	13,200	12,100	12,880	9	128.80
2010-08-16	12,870	13,000	12,160	13,000	44	130
2010-08-13	12,370	13,380	12,370	13,380	17	133.80
2010-08-12	12,370	13,540	12,330	13,540	53	135.40
2010-08-11	13,070	13,570	13,070	13,570	2	135.70
2010-08-10	13,650	13,650	13,050	13,070	16	130.70
2010-08-09	13,000	13,740	13,000	13,700	21	137
2010-08-06	12,700	13,570	12,700	13,570	7	135.70
2010-08-05	13,200	13,300	12,300	13,300	37	133
2010-08-04	13,240	13,240	13,190	13,190	8	131.90
2010-08-03	13,300	13,690	13,150	13,690	18	136.90
2010-08-02	13,990	14,200	13,980	14,200	11	142
2010-07-29	13,990	14,000	13,400	14,000	13	140
2010-07-28	13,770	14,100	13,510	14,100	7	141
2010-07-27	13,200	14,200	13,200	14,200	30	142
2010-07-26	14,700	14,700	13,700	13,970	25	139.70
2010-07-23	13,100	13,780	13,100	13,780	26	137.80
2010-07-22	13,100	13,800	13,100	13,800	18	138
2010-07-21	14,000	14,000	13,400	13,400	4	134
2010-07-20	13,180	14,380	13,100	14,000	24	140
2010-07-16	13,100	14,080	13,100	14,080	24	140.80
2010-07-15	13,270	13,270	12,970	12,970	11	129.70
2010-07-14	14,170	14,170	14,170	14,170	1	141.70
2010-07-13	13,690	14,190	13,690	14,190	7	141.90
2010-07-12	14,290	14,290	13,810	13,990	5	139.90
2010-07-09	14,290	14,290	14,290	14,290	1	142.90
2010-07-08	13,800	14,200	13,800	14,200	16	142
2010-07-07	13,800	14,270	13,800	14,270	11	142.70
2010-07-06	14,600	14,600	13,800	14,400	13	144
2010-07-05	13,880	14,600	13,770	14,600	5	146
2010-07-02	14,000	14,480	14,000	14,480	14	144.80
2010-07-01	14,000	14,400	13,600	14,400	41	144
2010-06-30	14,180	14,310	14,000	14,110	19	141.10
2010-06-29	14,600	15,180	14,010	15,180	30	151.80
2010-06-28	15,400	15,400	15,000	15,400	14	154
2010-06-25	15,440	15,440	15,440	15,440	13	154.40
2010-06-24	14,300	15,040	14,300	15,040	47	150.40
2010-06-23	14,450	15,000	14,450	15,000	49	150
2010-06-22	14,950	14,950	14,400	14,790	30	147.90
2010-06-21	14,810	14,810	13,930	14,700	67	147
2010-06-18	14,800	15,190	14,560	14,810	15	148.10
2010-06-17	14,690	15,290	14,590	15,200	8	152
2010-06-16	14,320	15,800	14,320	15,490	84	154.90
2010-06-15	15,100	15,100	14,400	14,920	23	149.20
2010-06-14	16,000	16,000	14,200	15,500	101	155
2010-06-11	15,400	15,900	14,200	15,900	116	159
2010-06-10	14,800	15,400	13,720	15,400	73	154
2010-06-09	16,000	16,000	15,200	15,200	14	152
2010-06-08	15,800	16,400	15,800	16,400	54	164
2010-06-07	16,200	16,200	15,800	16,000	35	160
2010-06-04	16,910	17,000	16,210	16,990	36	169.90
2010-06-03	17,940	18,350	17,310	17,310	28	173.10
2010-06-02	17,800	18,000	16,700	18,000	37	180
2010-06-01	17,000	17,700	16,600	17,700	20	177
2010-05-28	18,100	18,100	18,100	18,100	2	181
2010-05-27	17,080	17,800	17,080	17,800	2	178
2010-05-26	17,000	17,480	16,990	17,480	28	174.80
2010-05-25	18,200	18,200	17,000	17,800	14	178
2010-05-21	17,600	17,800	17,600	17,800	2	178
2010-05-20	17,800	18,900	17,800	18,450	18	184.50
2010-05-19	16,400	17,800	15,610	17,800	47	178
2010-05-18	16,700	17,000	16,000	16,800	68	168
2010-05-17	18,500	18,500	17,000	17,890	54	178.90
2010-05-14	19,910	19,910	18,700	19,480	25	194.80
2010-05-13	17,700	19,000	17,510	19,000	30	190
2010-05-12	18,300	18,800	17,700	18,800	27	188
2010-05-11	19,020	19,020	18,100	18,900	66	189
2010-05-10	18,500	19,800	18,500	19,800	112	198
2010-05-07	19,300	20,000	17,500	19,500	104	195
2010-05-06	20,510	20,620	19,500	20,100	82	201
2010-04-30	22,000	24,000	20,760	22,000	456	220
2010-04-28	20,400	21,500	20,270	21,500	182	215
2010-04-27	20,000	20,570	19,510	20,400	137	204
2010-04-26	19,750	22,800	19,420	20,350	636	203.50
2010-04-23	18,700	19,390	18,220	19,200	126	192
2010-04-22	17,800	18,500	17,800	18,500	37	185
2010-04-21	17,300	18,000	17,300	17,300	44	173
2010-04-20	17,610	19,590	17,500	17,500	166	175
2010-04-19	17,500	17,500	16,700	17,500	94	175
2010-04-16	18,400	18,600	17,780	17,900	60	179
2010-04-15	18,000	18,500	17,610	18,200	65	182
2010-04-14	16,510	18,150	16,500	18,000	51	180
2010-04-13	17,550	17,600	16,270	17,300	65	173
2010-04-12	18,190	18,600	17,350	18,350	60	183.50
2010-04-09	18,190	18,200	17,000	18,200	192	182
2010-04-08	16,890	17,500	16,400	17,500	84	175
2010-04-07	15,800	16,650	15,800	16,650	8	166.50
2010-04-06	15,310	16,300	15,250	16,300	35	163
2010-04-05	15,200	16,000	15,050	16,000	53	160
2010-04-02	15,520	15,700	15,300	15,700	47	157
2010-04-01	15,200	15,740	15,100	15,740	45	157.40
2010-03-31	15,350	15,350	15,010	15,340	40	153.40
2010-03-30	15,000	15,200	14,860	15,200	38	152
2010-03-29	15,300	15,300	14,900	15,190	12	151.90
2010-03-26	15,500	15,500	14,950	15,300	70	153
2010-03-25	15,000	15,990	15,000	15,400	103	154
2010-03-24	15,700	15,700	15,000	15,010	65	150.10
2010-03-23	15,200	16,200	15,100	16,090	150	160.90
2010-03-19	15,750	15,890	15,500	15,800	32	158
2010-03-18	15,500	16,150	14,900	16,150	54	161.50
2010-03-17	16,390	16,390	15,590	16,290	14	162.90
2010-03-16	15,500	16,200	15,140	16,200	63	162
2010-03-15	16,000	16,000	15,300	15,980	105	159.80
2010-03-12	15,600	16,400	15,300	16,400	18	164
2010-03-11	15,200	16,500	15,020	16,190	71	161.90
2010-03-10	15,200	16,700	15,000	15,970	113	159.70
2010-03-09	18,370	18,370	15,600	16,400	118	164
2010-03-08	18,600	19,480	18,000	18,380	181	183.80
2010-03-05	15,510	19,000	15,510	18,990	253	189.90
2010-03-04	15,600	15,910	14,140	15,910	46	159.10
2010-03-03	14,650	15,200	14,050	15,200	41	152
2010-03-02	15,700	15,700	14,050	14,770	95	147.70
2010-03-01	13,500	16,400	13,500	15,800	206	158
2010-02-26	13,900	13,900	12,800	13,400	162	134
2010-02-25	12,620	13,500	12,490	13,500	117	135
2010-02-24	11,700	12,150	11,400	12,150	36	121.50
2010-02-23	11,200	11,600	11,200	11,600	19	116
2010-02-22	11,500	11,500	11,490	11,490	12	114.90
2010-02-19	10,910	11,510	10,910	11,470	4	114.70
2010-02-17	10,700	11,460	10,700	11,460	5	114.60
2010-02-16	10,500	11,250	10,500	11,190	16	111.90
2010-02-15	11,250	11,480	10,060	10,580	45	105.80
2010-02-12	11,190	11,380	11,020	11,380	21	113.80
2010-02-10	11,100	11,480	11,100	11,480	4	114.80
2010-02-09	11,340	11,430	11,060	11,430	19	114.30
2010-02-08	11,500	11,500	11,020	11,430	48	114.30
2010-02-05	11,200	11,980	11,000	11,800	69	118
2010-02-04	11,890	11,890	11,180	11,470	16	114.70
2010-02-03	11,660	12,200	11,300	12,200	63	122
2010-02-02	11,380	12,260	11,380	12,260	6	122.60
2010-02-01	11,120	11,980	11,120	11,980	52	119.80
2010-01-29	12,590	12,720	12,000	12,010	13	120.10
2010-01-28	12,400	12,780	12,400	12,780	14	127.80
2010-01-27	12,790	12,790	12,000	12,470	9	124.70
2010-01-26	11,800	12,200	11,720	12,200	19	122
2010-01-25	12,300	12,300	12,200	12,250	57	122.50
2010-01-22	12,200	12,250	11,600	12,250	28	122.50
2010-01-21	12,000	12,190	12,000	12,190	4	121.90
2010-01-20	11,940	12,100	11,940	12,100	28	121
2010-01-19	11,600	11,930	11,580	11,930	16	119.30
2010-01-18	11,550	11,990	11,550	11,990	109	119.90
2010-01-15	11,620	11,900	11,550	11,900	12	119
2010-01-14	11,690	11,980	11,620	11,900	11	119
2010-01-13	11,800	11,990	11,700	11,990	13	119.90
2010-01-12	11,910	12,430	11,910	12,000	76	120
2010-01-08	12,080	12,840	12,080	12,840	13	128.40
2010-01-07	12,490	12,800	12,070	12,800	11	128
2010-01-06	12,070	12,500	12,060	12,110	10	121.10
2010-01-05	12,500	12,500	12,150	12,450	18	124.50
2010-01-04	12,150	12,500	12,100	12,500	32	125

分割・併合履歴： [2013-09-26]1株→100株

2024年11月
日	月	火	水	木	金	土
« 10月31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

4316 (株)ビーマップ の時系列データ [2010年度]

4316 (株)ビーマップの時系列データ [2010年度]