4316 (株)ビーマップの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	25,450	27,000	25,450	27,000	233	270
2012-12-27	25,550	26,000	25,550	25,800	110	258
2012-12-26	26,100	26,600	25,610	25,640	149	256.40
2012-12-25	25,830	26,100	25,700	26,000	132	260
2012-12-21	27,450	27,450	26,250	26,500	159	265
2012-12-20	27,000	27,240	26,500	26,500	327	265
2012-12-19	29,050	29,390	26,620	27,000	657	270
2012-12-18	25,930	29,030	25,750	28,450	1,066	284.50
2012-12-17	26,150	26,150	25,540	25,710	116	257.10
2012-12-14	25,600	26,300	25,600	25,800	151	258
2012-12-13	26,560	26,560	25,800	26,100	194	261
2012-12-12	26,700	26,700	25,900	26,650	239	266.50
2012-12-11	26,830	26,850	26,140	26,700	287	267
2012-12-10	26,790	27,400	26,350	26,880	428	268.80
2012-12-07	26,510	27,490	25,860	27,290	706	272.90
2012-12-06	28,010	28,480	26,430	26,600	1,738	266
2012-12-05	31,600	33,250	27,630	28,000	10,645	280
2012-12-04	23,650	28,240	23,650	28,240	1,588	282.40
2012-12-03	23,350	23,680	23,200	23,240	112	232.40
2012-11-30	23,480	23,800	23,130	23,750	51	237.50
2012-11-29	23,100	23,390	23,070	23,340	104	233.40
2012-11-28	23,200	23,400	23,100	23,100	122	231
2012-11-27	23,480	23,500	23,140	23,220	70	232.20
2012-11-26	24,000	24,000	23,120	23,120	89	231.20
2012-11-22	23,790	23,790	23,100	23,140	38	231.40
2012-11-21	23,990	24,000	23,230	23,550	51	235.50
2012-11-20	23,500	23,800	23,220	23,790	62	237.90
2012-11-19	23,310	23,600	23,150	23,600	100	236
2012-11-16	23,600	23,770	23,010	23,760	121	237.60
2012-11-15	24,110	24,110	23,400	23,830	44	238.30
2012-11-14	23,600	24,440	23,000	24,440	211	244.40
2012-11-13	24,600	24,600	24,100	24,100	109	241
2012-11-12	23,800	24,490	23,800	24,010	172	240.10
2012-11-09	23,500	23,610	23,410	23,410	70	234.10
2012-11-08	23,550	24,000	23,500	23,540	113	235.40
2012-11-07	24,500	24,500	23,520	23,550	158	235.50
2012-11-06	24,100	24,390	23,510	23,530	267	235.30
2012-11-05	25,000	25,000	24,150	24,380	268	243.80
2012-11-02	25,500	25,550	24,300	24,900	416	249
2012-11-01	25,500	26,450	25,500	26,000	130	260
2012-10-31	25,600	26,400	25,000	26,000	180	260
2012-10-30	25,900	26,210	25,480	26,100	121	261
2012-10-29	26,400	26,900	25,400	25,800	241	258
2012-10-26	26,400	27,700	26,300	26,310	395	263.10
2012-10-25	26,500	28,390	25,610	26,730	968	267.30
2012-10-24	25,100	26,900	24,610	25,500	339	255
2012-10-23	25,010	26,210	25,000	25,220	321	252.20
2012-10-22	25,990	26,210	24,600	25,190	409	251.90
2012-10-19	26,610	27,250	24,920	25,000	696	250
2012-10-18	28,000	29,400	26,200	27,400	1,657	274
2012-10-17	22,410	28,180	22,410	27,800	1,855	278
2012-10-16	22,400	23,190	22,390	23,190	77	231.90
2012-10-15	22,490	22,800	22,180	22,300	221	223
2012-10-12	23,830	23,850	22,640	22,680	229	226.80
2012-10-11	23,550	23,890	23,510	23,510	124	235.10
2012-10-10	24,420	24,500	23,530	23,670	194	236.70
2012-10-09	24,360	24,900	23,690	24,750	287	247.50
2012-10-05	25,350	25,480	24,710	24,860	105	248.60
2012-10-04	25,280	25,400	24,530	25,200	88	252
2012-10-03	25,300	26,400	24,550	25,030	248	250.30
2012-10-02	24,540	26,390	24,540	25,230	485	252.30
2012-10-01	24,020	25,000	24,010	24,210	514	242.10
2012-09-28	25,530	25,800	25,410	25,500	114	255
2012-09-27	26,040	26,100	25,400	25,810	219	258.10
2012-09-26	26,550	26,600	26,050	26,200	225	262
2012-09-25	27,660	27,660	26,410	26,480	182	264.80
2012-09-24	27,500	28,900	26,380	27,150	1,240	271.50
2012-09-21	26,790	26,980	26,120	26,300	154	263
2012-09-20	27,000	27,500	26,600	26,630	223	266.30
2012-09-19	26,150	27,300	26,050	26,910	252	269.10
2012-09-18	27,300	27,430	26,550	26,550	459	265.50
2012-09-14	27,990	28,970	27,720	27,940	358	279.40
2012-09-13	27,600	28,080	27,250	27,800	308	278
2012-09-12	27,100	29,130	27,000	27,610	878	276.10
2012-09-11	27,290	27,400	27,050	27,100	560	271
2012-09-10	27,950	27,950	27,000	27,300	170	273
2012-09-07	27,510	27,700	26,640	27,300	395	273
2012-09-06	27,780	28,100	27,350	27,500	338	275
2012-09-05	27,980	28,200	27,400	27,710	361	277.10
2012-09-04	28,600	28,860	28,000	28,050	502	280.50
2012-09-03	29,660	30,000	28,060	28,100	644	281
2012-08-31	32,500	32,500	29,050	29,610	1,291	296.10
2012-08-30	27,940	32,200	27,940	30,500	3,703	305
2012-08-29	27,560	28,000	27,500	27,660	287	276.60
2012-08-28	28,690	28,690	27,420	28,000	689	280
2012-08-27	29,000	29,000	28,200	28,700	461	287
2012-08-24	28,230	29,400	28,100	28,550	394	285.50
2012-08-23	28,800	29,900	28,000	28,620	741	286.20
2012-08-22	29,100	29,400	28,550	28,800	467	288
2012-08-21	30,000	30,100	28,700	29,400	862	294
2012-08-20	28,600	31,500	28,180	29,490	1,993	294.90
2012-08-17	28,260	29,200	27,750	28,300	1,016	283
2012-08-16	29,200	29,650	27,900	28,490	1,302	284.90
2012-08-15	30,450	33,400	29,000	29,440	3,216	294.40
2012-08-14	28,000	32,400	27,050	32,000	3,627	320
2012-08-13	28,500	28,800	27,420	27,520	917	275.20
2012-08-10	29,030	30,450	28,750	28,860	1,363	288.60
2012-08-09	31,500	32,000	29,240	29,320	1,693	293.20
2012-08-08	33,900	34,750	31,550	31,550	1,879	315.50
2012-08-07	34,350	35,550	32,450	33,200	2,875	332
2012-08-06	36,800	38,200	33,000	33,650	3,428	336.50
2012-08-03	42,000	45,000	36,350	38,650	3,914	386.50
2012-08-02	44,000	46,750	40,200	42,450	9,175	424.50
2012-08-01	37,050	43,150	35,000	43,000	8,912	430
2012-07-31	33,150	39,650	31,000	37,000	6,838	370
2012-07-30	42,000	42,800	33,400	33,850	6,976	338.50
2012-07-27	32,700	38,500	32,700	38,500	10,299	385
2012-07-26	28,990	31,700	28,900	31,500	5,166	315
2012-07-25	25,400	30,000	23,510	27,350	4,628	273.50
2012-07-24	25,510	25,940	24,510	25,000	1,092	250
2012-07-23	26,100	29,300	26,010	27,280	4,669	272.80
2012-07-20	25,300	28,020	24,090	24,300	2,811	243
2012-07-19	24,850	25,750	24,250	25,360	480	253.60
2012-07-18	27,200	27,200	25,080	25,250	658	252.50
2012-07-17	28,520	28,550	26,200	26,400	736	264
2012-07-13	28,800	30,800	28,020	28,950	840	289.50
2012-07-12	29,860	30,600	28,000	28,000	858	280
2012-07-11	30,600	30,850	29,160	29,850	1,118	298.50
2012-07-10	33,150	34,150	30,700	30,900	1,269	309
2012-07-09	33,600	33,600	32,450	32,500	924	325
2012-07-06	34,800	34,850	33,450	33,900	1,194	339
2012-07-05	35,700	36,900	34,400	35,050	2,825	350.50
2012-07-04	34,100	40,150	33,700	36,900	10,619	369
2012-07-03	33,550	33,950	33,050	33,150	822	331.50
2012-07-02	35,550	36,900	33,000	33,000	1,738	330
2012-06-29	34,300	36,100	33,700	35,300	2,053	353
2012-06-28	34,500	36,350	33,700	33,700	1,427	337
2012-06-27	34,200	36,950	33,000	35,850	2,100	358.50
2012-06-26	34,950	37,700	33,300	33,500	4,263	335
2012-06-25	35,500	35,550	32,850	33,300	1,900	333
2012-06-22	36,200	36,400	34,750	35,100	1,520	351
2012-06-21	37,800	39,200	36,200	36,450	3,544	364.50
2012-06-20	36,900	41,350	36,700	39,200	3,910	392
2012-06-19	38,200	39,600	36,100	36,100	2,391	361
2012-06-18	37,200	40,500	36,400	38,000	6,413	380
2012-06-15	43,550	43,550	37,100	37,100	5,745	371
2012-06-14	46,600	49,900	44,100	44,100	4,559	441
2012-06-13	46,100	50,600	43,350	48,000	6,008	480
2012-06-12	48,800	51,100	45,200	46,100	5,512	461
2012-06-11	51,300	51,300	47,500	47,700	3,701	477
2012-06-08	56,200	60,800	51,400	52,800	5,020	528
2012-06-07	59,300	63,000	50,500	58,000	8,243	580
2012-06-06	69,400	71,000	57,000	57,000	8,123	570
2012-06-05	68,500	72,500	60,400	72,000	11,953	720
2012-06-04	52,700	62,500	51,000	62,500	12,851	625
2012-06-01	47,700	54,900	46,900	52,500	11,893	525
2012-05-31	43,800	50,600	43,050	47,900	12,662	479
2012-05-30	36,800	45,200	35,500	45,200	9,705	452
2012-05-29	38,100	42,500	34,550	38,200	7,914	382
2012-05-28	41,600	46,250	35,350	36,000	5,887	360
2012-05-25	46,900	52,500	42,000	42,000	8,140	420
2012-05-24	49,000	58,000	45,100	49,000	12,901	490
2012-05-23	51,000	51,000	46,600	51,000	5,674	510
2012-05-22	36,600	44,000	33,800	44,000	8,785	440
2012-05-21	40,950	40,950	31,750	37,000	8,566	370
2012-05-18	37,600	37,600	37,600	37,600	3,537	376
2012-05-17	30,600	30,600	30,600	30,600	887	306
2012-05-16	25,600	25,600	25,600	25,600	221	256
2012-05-15	16,500	20,600	14,000	20,600	1,011	206
2012-05-14	14,310	17,000	13,840	17,000	357	170
2012-05-11	14,500	15,500	14,310	15,500	174	155
2012-05-10	13,870	14,400	13,850	14,400	44	144
2012-05-09	14,300	14,300	13,000	13,950	120	139.50
2012-05-08	14,400	14,400	13,700	14,300	29	143
2012-05-07	14,000	14,100	13,850	14,050	55	140.50
2012-05-02	13,750	14,000	13,750	14,000	18	140
2012-05-01	13,700	13,750	13,700	13,750	4	137.50
2012-04-27	14,060	14,060	13,740	13,740	9	137.40
2012-04-26	14,200	14,200	13,720	13,760	20	137.60
2012-04-25	14,300	14,500	14,000	14,200	30	142
2012-04-24	13,700	13,900	13,680	13,890	32	138.90
2012-04-23	14,010	14,010	13,300	13,650	134	136.50
2012-04-20	14,010	14,500	14,010	14,230	13	142.30
2012-04-19	14,400	14,550	13,550	14,020	234	140.20
2012-04-18	14,500	14,500	14,500	14,500	1	145
2012-04-17	14,090	14,400	14,080	14,400	3	144
2012-04-16	14,400	14,500	13,800	14,000	172	140
2012-04-13	13,920	14,500	13,900	14,500	8	145
2012-04-12	14,390	14,390	13,800	13,910	6	139.10
2012-04-11	13,500	14,380	13,500	14,380	30	143.80
2012-04-09	14,790	14,940	14,370	14,800	55	148
2012-04-06	13,200	14,230	13,100	14,200	153	142
2012-04-05	13,100	13,100	12,800	13,100	27	131
2012-04-04	13,450	13,500	12,950	13,080	23	130.80
2012-04-03	13,500	13,830	13,330	13,450	16	134.50
2012-04-02	14,090	14,090	13,330	13,330	52	133.30
2012-03-30	14,210	14,210	14,160	14,160	6	141.60
2012-03-29	14,700	14,700	14,300	14,300	19	143
2012-03-28	14,250	14,710	14,250	14,710	4	147.10
2012-03-27	14,500	14,510	13,700	14,250	39	142.50
2012-03-26	15,500	15,500	14,710	14,720	34	147.20
2012-03-23	14,000	15,020	14,000	14,500	199	145
2012-03-22	15,900	15,930	15,500	15,500	64	155
2012-03-21	15,780	15,940	15,700	15,940	10	159.40
2012-03-19	16,370	16,370	15,920	15,950	99	159.50
2012-03-16	16,110	16,430	16,000	16,370	110	163.70
2012-03-15	15,810	16,480	15,810	16,480	46	164.80
2012-03-14	16,670	17,480	15,780	16,000	611	160
2012-03-13	16,130	17,000	15,610	16,670	253	166.70
2012-03-12	16,300	16,300	15,840	15,850	152	158.50
2012-03-09	16,150	16,150	15,850	16,120	138	161.20
2012-03-08	16,010	16,500	15,560	16,290	151	162.90
2012-03-07	15,850	16,050	15,810	15,850	175	158.50
2012-03-06	16,000	16,000	15,800	15,800	161	158
2012-03-05	17,000	17,000	16,500	16,500	57	165
2012-03-02	15,300	16,340	15,100	16,340	554	163.40
2012-03-01	16,200	16,200	15,200	15,610	191	156.10
2012-02-29	16,250	16,650	16,210	16,650	51	166.50
2012-02-28	16,300	16,500	16,210	16,210	39	162.10
2012-02-27	17,070	17,070	16,300	16,600	85	166
2012-02-24	16,560	17,030	16,420	16,870	68	168.70
2012-02-23	16,520	16,960	16,100	16,960	182	169.60
2012-02-22	16,700	17,400	16,310	16,500	862	165
2012-02-21	16,400	17,500	16,020	17,400	512	174
2012-02-20	17,200	17,200	16,000	16,000	108	160
2012-02-17	16,800	16,800	16,000	16,400	138	164
2012-02-16	18,600	18,600	16,100	16,900	335	169
2012-02-15	17,000	19,490	15,510	18,200	1,260	182
2012-02-14	14,680	17,800	13,800	16,300	474	163
2012-02-13	13,330	14,800	13,300	14,800	140	148
2012-02-10	12,870	13,300	12,870	13,300	20	133
2012-02-09	13,450	13,450	13,050	13,300	27	133
2012-02-08	13,330	13,560	12,750	13,490	30	134.90
2012-02-07	12,880	13,600	12,800	13,560	63	135.60
2012-02-06	12,850	14,790	12,850	13,000	214	130
2012-02-03	12,300	12,700	12,200	12,700	43	127
2012-02-02	12,400	12,600	12,260	12,600	15	126
2012-02-01	12,500	12,550	12,200	12,500	85	125
2012-01-31	12,750	12,850	12,130	12,400	100	124
2012-01-30	12,660	13,000	12,110	12,880	120	128.80
2012-01-27	13,950	14,290	13,130	13,560	121	135.60
2012-01-26	13,880	15,690	13,100	13,880	781	138.80
2012-01-25	12,580	15,000	12,100	13,790	1,542	137.90
2012-01-24	11,760	12,190	11,760	12,000	18	120
2012-01-23	11,400	11,840	11,400	11,760	16	117.60
2012-01-20	11,570	11,970	11,300	11,700	145	117
2012-01-19	11,790	12,090	11,310	11,800	65	118
2012-01-18	12,000	12,230	11,770	12,000	45	120
2012-01-17	12,000	12,100	11,980	12,090	33	120.90
2012-01-16	12,000	12,350	11,960	12,200	36	122
2012-01-13	11,950	12,480	11,950	12,180	140	121.80
2012-01-12	12,020	13,000	12,020	12,500	51	125
2012-01-11	13,000	13,000	12,000	12,170	101	121.70
2012-01-10	12,420	12,760	12,420	12,700	29	127
2012-01-06	12,900	13,000	12,500	12,780	34	127.80
2012-01-05	12,750	13,070	12,560	13,000	52	130
2012-01-04	12,280	13,050	12,160	13,040	32	130.40

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 [2012年度]

4316 (株)ビーマップの時系列データ [2012年度]