4316 (株)ビーマップの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	12,040	12,450	12,040	12,410	43	124.10
2011-12-29	12,050	12,650	11,940	12,340	142	123.40
2011-12-28	12,480	13,280	11,990	12,560	89	125.60
2011-12-27	12,570	12,570	11,990	12,190	132	121.90
2011-12-26	13,040	13,040	12,300	12,590	234	125.90
2011-12-22	13,200	13,550	12,300	13,170	539	131.70
2011-12-21	13,870	13,870	13,010	13,740	200	137.40
2011-12-20	13,490	14,190	13,050	13,730	264	137.30
2011-12-19	14,500	14,500	13,020	13,530	363	135.30
2011-12-16	16,400	16,800	14,010	14,360	850	143.60
2011-12-15	16,000	21,270	15,150	16,000	1,968	160
2011-12-14	17,270	17,270	17,270	17,270	814	172.70
2011-12-13	11,220	14,270	11,220	14,270	373	142.70
2011-12-12	10,500	11,340	10,500	11,270	49	112.70
2011-12-09	10,550	10,570	10,300	10,360	23	103.60
2011-12-08	10,110	11,500	10,110	11,100	101	111
2011-12-07	10,000	10,310	10,000	10,010	32	100.10
2011-12-06	10,110	10,350	9,990	10,000	168	100
2011-12-05	10,380	10,390	9,880	10,100	231	101
2011-12-02	9,700	10,200	9,660	10,200	95	102
2011-12-01	9,720	9,900	9,660	9,660	115	96.60
2011-11-30	9,900	9,900	9,610	9,650	66	96.50
2011-11-29	9,900	9,900	9,600	9,900	114	99
2011-11-28	9,900	9,900	9,520	9,900	61	99
2011-11-25	10,220	10,220	9,900	9,900	32	99
2011-11-24	10,100	10,100	9,810	9,820	39	98.20
2011-11-22	10,020	10,020	9,650	9,900	22	99
2011-11-21	10,200	10,330	10,010	10,330	8	103.30
2011-11-18	10,110	10,190	10,000	10,190	38	101.90
2011-11-17	10,310	10,550	10,290	10,410	10	104.10
2011-11-16	10,140	10,340	10,040	10,310	9	103.10
2011-11-15	10,040	10,440	10,040	10,440	16	104.40
2011-11-14	10,050	10,840	10,000	10,640	37	106.40
2011-11-11	10,080	10,440	10,050	10,440	67	104.40
2011-11-10	10,400	10,600	10,060	10,530	51	105.30
2011-11-09	10,430	11,070	10,430	11,070	10	110.70
2011-11-08	11,400	11,400	10,500	11,030	26	110.30
2011-11-07	10,890	11,400	10,800	11,210	63	112.10
2011-11-04	10,280	10,770	10,200	10,770	65	107.70
2011-11-02	10,400	10,880	10,160	10,880	25	108.80
2011-11-01	10,700	11,000	10,620	11,000	42	110
2011-10-31	10,700	11,270	10,500	11,270	44	112.70
2011-10-28	10,900	11,200	10,900	11,000	30	110
2011-10-27	10,910	10,910	10,880	10,900	17	109
2011-10-25	11,520	11,520	10,830	11,440	59	114.40
2011-10-24	11,100	11,500	11,100	11,220	20	112.20
2011-10-21	11,700	11,700	10,900	10,900	39	109
2011-10-20	12,090	12,090	10,800	11,400	62	114
2011-10-19	10,830	11,790	10,620	11,790	30	117.90
2011-10-18	10,530	10,850	10,530	10,530	27	105.30
2011-10-17	10,730	11,000	10,710	10,710	44	107.10
2011-10-14	11,270	11,270	10,750	11,100	105	111
2011-10-13	11,500	11,800	10,850	11,000	188	110
2011-10-12	11,510	11,610	11,100	11,500	60	115
2011-10-11	12,200	12,200	11,500	11,600	35	116
2011-10-07	12,590	12,680	12,000	12,000	6	120
2011-10-06	11,600	12,290	11,600	12,290	7	122.90
2011-10-05	11,580	13,310	11,580	11,600	80	116
2011-10-04	11,700	11,900	11,580	11,900	7	119
2011-10-03	12,390	12,390	11,610	12,000	27	120
2011-09-30	11,900	11,990	11,500	11,990	27	119.90
2011-09-29	11,690	11,900	11,100	11,900	45	119
2011-09-28	12,100	12,700	12,100	12,290	50	122.90
2011-09-27	11,710	12,000	11,510	11,760	144	117.60
2011-09-26	12,980	12,980	11,200	11,500	192	115
2011-09-22	14,160	14,500	14,100	14,160	24	141.60
2011-09-21	14,060	14,990	14,000	14,600	41	146
2011-09-20	14,160	15,390	14,080	14,500	41	145
2011-09-16	14,380	14,410	14,080	14,160	78	141.60
2011-09-15	15,000	15,580	14,080	14,080	125	140.80
2011-09-14	15,900	15,900	15,000	15,000	127	150
2011-09-13	15,890	16,200	15,300	15,900	111	159
2011-09-12	16,500	16,500	15,700	15,900	311	159
2011-09-09	17,520	17,520	16,520	17,500	185	175
2011-09-08	17,860	18,600	16,600	17,120	349	171.20
2011-09-07	18,700	19,890	17,310	17,460	426	174.60
2011-09-06	17,570	17,970	17,220	17,650	409	176.50
2011-09-05	19,960	20,580	18,110	18,600	498	186
2011-09-02	22,100	23,430	19,610	19,610	2,391	196.10
2011-09-01	16,920	20,900	16,920	20,900	2,468	209
2011-08-31	16,510	17,200	16,510	16,900	100	169
2011-08-30	16,500	18,500	16,200	17,200	575	172
2011-08-29	17,000	17,200	16,100	16,900	502	169
2011-08-26	17,500	18,000	17,310	17,400	195	174
2011-08-25	19,000	19,300	17,560	18,000	454	180
2011-08-24	21,000	22,580	18,170	18,650	610	186.50
2011-08-23	20,500	23,970	18,500	20,500	1,351	205
2011-08-22	25,350	25,400	21,780	22,000	1,959	220
2011-08-19	20,000	25,500	19,060	21,350	4,361	213.50
2011-08-18	20,500	20,500	20,490	20,500	879	205
2011-08-17	13,900	16,500	13,500	16,500	415	165
2011-08-16	13,500	13,800	13,500	13,500	105	135
2011-08-15	13,180	13,500	13,180	13,500	16	135
2011-08-12	12,550	12,600	12,550	12,580	13	125.80
2011-08-11	12,500	13,000	12,410	12,410	11	124.10
2011-08-10	13,000	13,000	13,000	13,000	9	130
2011-08-09	12,000	12,450	11,600	12,300	113	123
2011-08-08	12,350	13,350	11,600	11,900	114	119
2011-08-05	12,100	13,400	12,100	12,310	114	123.10
2011-08-04	13,000	13,200	12,520	13,200	55	132
2011-08-03	13,000	13,000	12,430	12,650	22	126.50
2011-08-02	12,600	12,930	12,600	12,930	45	129.30
2011-08-01	12,100	12,610	12,010	12,600	10	126
2011-07-29	11,900	12,500	11,900	12,500	171	125
2011-07-28	12,600	12,800	12,000	12,800	59	128
2011-07-27	12,600	12,600	12,500	12,600	24	126
2011-07-26	11,750	12,800	11,620	12,600	375	126
2011-07-25	12,900	12,950	12,500	12,950	42	129.50
2011-07-22	12,730	12,730	12,500	12,500	18	125
2011-07-21	12,800	12,900	12,060	12,730	38	127.30
2011-07-20	12,500	12,500	12,500	12,500	9	125
2011-07-19	12,300	12,500	12,300	12,500	30	125
2011-07-15	12,200	12,800	12,200	12,200	17	122
2011-07-14	12,100	13,000	12,000	13,000	32	130
2011-07-13	12,300	12,300	12,290	12,300	15	123
2011-07-12	12,410	12,410	12,100	12,110	59	121.10
2011-07-11	12,400	12,500	12,400	12,400	16	124
2011-07-08	12,400	13,400	12,390	12,400	151	124
2011-07-07	12,300	12,480	11,800	12,400	51	124
2011-07-06	11,600	12,300	11,600	12,300	62	123
2011-07-05	11,450	11,900	11,440	11,600	16	116
2011-07-04	11,990	11,990	11,450	11,450	72	114.50
2011-07-01	11,450	11,830	11,450	11,830	10	118.30
2011-06-30	11,410	11,800	11,410	11,800	12	118
2011-06-29	11,500	11,850	11,360	11,850	46	118.50
2011-06-28	11,800	11,800	11,450	11,500	36	115
2011-06-27	11,900	12,500	11,560	12,160	79	121.60
2011-06-24	11,600	11,900	11,450	11,750	12	117.50
2011-06-23	11,900	11,900	11,900	11,900	15	119
2011-06-22	11,800	11,850	11,250	11,850	16	118.50
2011-06-21	11,500	11,800	11,500	11,800	13	118
2011-06-20	11,400	11,690	11,200	11,690	20	116.90
2011-06-17	11,500	11,600	11,500	11,600	7	116
2011-06-15	12,000	12,480	12,000	12,100	46	121
2011-06-14	11,110	11,780	11,110	11,780	128	117.80
2011-06-13	11,060	11,600	11,000	11,300	208	113
2011-06-10	11,020	12,000	11,020	11,610	270	116.10
2011-06-09	10,700	11,580	10,700	11,580	4	115.80
2011-06-08	11,500	11,500	11,010	11,300	51	113
2011-06-07	11,360	11,900	11,300	11,300	37	113
2011-06-06	11,500	11,700	11,300	11,660	50	116.60
2011-06-03	12,000	12,000	12,000	12,000	1	120
2011-06-02	11,200	11,800	11,070	11,800	111	118
2011-06-01	11,830	12,040	11,500	11,800	77	118
2011-05-31	11,660	12,020	11,260	11,900	16	119
2011-05-30	11,640	12,490	11,400	12,110	61	121.10
2011-05-27	12,000	12,240	11,500	12,240	42	122.40
2011-05-26	11,800	12,200	11,300	11,880	26	118.80
2011-05-25	11,890	11,890	11,100	11,800	36	118
2011-05-24	11,300	11,900	10,810	11,700	106	117
2011-05-23	11,790	12,150	11,790	12,150	32	121.50
2011-05-20	11,550	11,800	11,300	11,790	53	117.90
2011-05-19	11,640	11,640	11,270	11,550	21	115.50
2011-05-18	11,220	11,790	11,220	11,700	30	117
2011-05-17	11,700	11,990	11,100	11,990	75	119.90
2011-05-16	10,500	11,700	10,500	11,700	73	117
2011-05-13	12,150	12,150	10,990	11,030	97	110.30
2011-05-12	10,750	12,800	10,750	12,180	177	121.80
2011-05-11	10,940	10,940	10,420	10,790	30	107.90
2011-05-10	11,100	11,100	10,220	10,800	25	108
2011-05-09	10,500	10,800	10,500	10,800	25	108
2011-05-06	10,990	10,990	10,010	10,990	129	109.90
2011-05-02	11,000	11,000	11,000	11,000	78	110
2011-04-28	10,700	10,700	10,200	10,500	28	105
2011-04-27	10,240	10,500	10,220	10,500	4	105
2011-04-26	10,300	10,400	10,220	10,400	5	104
2011-04-25	10,400	10,400	10,200	10,300	26	103
2011-04-22	10,300	10,300	10,300	10,300	2	103
2011-04-21	10,290	10,290	10,010	10,290	122	102.90
2011-04-20	10,300	10,300	10,300	10,300	9	103
2011-04-19	10,290	10,290	10,270	10,270	342	102.70
2011-04-18	10,300	10,300	10,200	10,300	253	103
2011-04-15	10,300	10,300	10,300	10,300	200	103
2011-04-14	10,400	10,400	9,950	10,350	265	103.50
2011-04-13	10,010	10,500	10,010	10,400	303	104
2011-04-12	9,870	10,000	9,870	10,000	34	100
2011-04-11	9,850	10,000	9,850	10,000	5	100
2011-04-08	9,500	10,120	9,500	9,800	111	98
2011-04-07	9,800	10,060	9,660	9,660	42	96.60
2011-04-06	9,700	10,000	9,600	10,000	60	100
2011-04-05	9,980	10,300	9,980	10,300	94	103
2011-04-04	10,100	10,100	9,980	10,000	42	100
2011-04-01	10,000	10,010	10,000	10,000	18	100
2011-03-31	9,920	10,370	9,920	10,030	28	100.30
2011-03-30	10,660	10,660	10,000	10,100	56	101
2011-03-29	9,710	9,910	9,710	9,910	135	99.10
2011-03-28	9,630	10,300	9,620	10,000	125	100
2011-03-25	10,640	10,640	10,050	10,050	20	100.50
2011-03-24	9,800	10,480	9,800	10,140	97	101.40
2011-03-23	10,000	10,900	10,000	10,300	82	103
2011-03-22	10,090	10,200	9,200	9,960	339	99.60
2011-03-18	8,300	9,270	8,300	9,000	94	90
2011-03-17	9,000	9,000	8,500	8,600	58	86
2011-03-16	8,000	9,120	8,000	9,120	175	91.20
2011-03-15	8,000	8,500	8,000	8,000	362	80
2011-03-14	12,500	12,500	11,000	11,000	61	110
2011-03-11	13,830	14,000	13,830	14,000	19	140
2011-03-10	14,100	14,100	13,830	14,090	19	140.90
2011-03-09	14,200	14,450	14,050	14,190	56	141.90
2011-03-08	14,300	15,000	14,170	14,500	34	145
2011-03-07	14,370	14,400	14,000	14,300	115	143
2011-03-04	14,780	15,000	14,230	14,800	70	148
2011-03-03	14,200	14,780	14,200	14,780	3	147.80
2011-03-02	14,550	14,550	14,500	14,500	16	145
2011-03-01	14,020	14,590	14,020	14,580	64	145.80
2011-02-28	13,940	14,590	13,940	14,590	39	145.90
2011-02-25	14,630	14,630	13,870	14,350	73	143.50
2011-02-24	14,600	14,600	13,300	14,200	175	142
2011-02-23	15,000	15,150	14,310	15,000	52	150
2011-02-22	15,400	15,400	15,200	15,200	2	152
2011-02-21	14,800	15,200	13,700	15,200	53	152
2011-02-18	15,300	15,500	15,000	15,000	27	150
2011-02-17	15,560	15,570	14,500	15,200	60	152
2011-02-16	14,880	15,600	14,580	15,000	124	150
2011-02-15	14,090	14,890	13,550	14,890	215	148.90
2011-02-14	13,000	13,950	12,820	13,950	102	139.50
2011-02-10	13,210	13,210	12,420	12,810	51	128.10
2011-02-09	13,100	15,000	13,010	13,390	232	133.90
2011-02-08	12,430	13,100	12,430	13,100	53	131
2011-02-07	12,740	12,750	12,500	12,520	43	125.20
2011-02-04	12,470	12,800	11,950	12,740	184	127.40
2011-02-03	12,510	13,110	12,400	12,430	63	124.30
2011-02-02	12,450	13,220	12,400	13,220	98	132.20
2011-02-01	12,910	13,000	12,380	12,500	112	125
2011-01-31	11,490	13,000	11,490	12,910	178	129.10
2011-01-28	13,950	13,950	12,900	13,590	34	135.90
2011-01-27	13,400	13,750	13,050	13,650	78	136.50
2011-01-26	12,820	13,940	12,820	13,940	59	139.40
2011-01-25	13,210	14,000	13,110	13,410	93	134.10
2011-01-24	12,800	13,240	12,560	13,180	76	131.80
2011-01-21	14,510	14,510	12,880	13,370	161	133.70
2011-01-20	14,350	14,950	14,350	14,950	18	149.50
2011-01-19	14,400	15,000	14,230	14,600	44	146
2011-01-18	15,300	15,300	14,500	14,500	75	145
2011-01-17	15,300	16,650	15,300	15,500	275	155
2011-01-14	14,510	15,300	14,400	15,300	85	153
2011-01-13	15,190	15,190	13,680	15,000	101	150
2011-01-12	15,180	15,180	14,650	14,650	34	146.50
2011-01-11	15,000	15,180	14,050	15,180	101	151.80
2011-01-07	14,510	15,330	14,500	15,140	160	151.40
2011-01-06	16,450	16,900	14,450	15,050	482	150.50
2011-01-05	13,500	16,450	13,500	15,150	1,000	151.50
2011-01-04	12,910	13,450	12,450	13,450	94	134.50

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 [2011年度]

4316 (株)ビーマップの時系列データ [2011年度]