4316 (株)ビーマップの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	794	794	772	789	6,600	789
2014-12-29	790	792	765	782	19,000	782
2014-12-26	710	798	710	793	36,300	793
2014-12-25	705	717	691	708	34,000	708
2014-12-24	718	727	707	707	26,400	707
2014-12-22	725	743	718	718	41,900	718
2014-12-19	769	769	740	752	18,600	752
2014-12-18	781	781	757	769	8,700	769
2014-12-17	730	776	730	751	22,800	751
2014-12-16	785	785	757	760	25,700	760
2014-12-15	790	802	780	782	12,400	782
2014-12-12	800	820	780	794	23,800	794
2014-12-11	765	804	765	798	12,100	798
2014-12-10	800	800	774	785	17,900	785
2014-12-09	845	855	807	815	23,100	815
2014-12-08	805	843	800	838	31,300	838
2014-12-05	804	809	793	803	17,700	803
2014-12-04	835	839	801	805	27,700	805
2014-12-03	857	864	831	831	22,000	831
2014-12-02	872	873	853	857	12,500	857
2014-12-01	850	857	845	857	11,500	857
2014-11-28	881	884	850	858	24,000	858
2014-11-27	901	901	876	882	18,700	882
2014-11-26	870	930	870	903	57,600	903
2014-11-25	868	869	855	864	13,800	864
2014-11-21	882	886	850	857	25,400	857
2014-11-20	873	910	869	881	29,500	881
2014-11-19	870	892	851	879	21,000	879
2014-11-18	830	862	827	852	17,700	852
2014-11-17	835	841	810	838	23,200	838
2014-11-14	871	876	849	849	33,100	849
2014-11-13	889	889	873	873	14,600	873
2014-11-12	904	904	882	882	22,400	882
2014-11-11	908	930	898	898	27,800	898
2014-11-10	876	899	872	890	19,300	890
2014-11-07	900	909	888	890	17,900	890
2014-11-06	883	916	878	885	35,600	885
2014-11-05	870	908	857	894	46,300	894
2014-11-04	900	906	873	885	76,700	885
2014-10-31	919	938	893	906	122,500	906
2014-10-30	1,086	1,087	1,020	1,039	41,000	1,039
2014-10-29	1,132	1,135	1,097	1,097	36,400	1,097
2014-10-28	1,130	1,140	1,117	1,132	20,300	1,132
2014-10-27	1,121	1,170	1,107	1,136	29,100	1,136
2014-10-24	1,158	1,175	1,095	1,117	37,100	1,117
2014-10-23	1,110	1,184	1,110	1,145	42,600	1,145
2014-10-22	1,148	1,155	1,090	1,140	48,600	1,140
2014-10-21	1,112	1,179	1,082	1,108	95,200	1,108
2014-10-20	1,070	1,145	1,052	1,145	232,000	1,145
2014-10-17	1,005	1,038	988	995	19,100	995
2014-10-16	1,000	1,022	980	990	26,900	990
2014-10-15	1,036	1,075	1,003	1,036	25,800	1,036
2014-10-14	950	1,010	940	978	39,000	978
2014-10-10	995	1,015	946	990	39,300	990
2014-10-09	1,060	1,077	1,016	1,020	27,400	1,020
2014-10-08	1,055	1,085	1,034	1,068	16,800	1,068
2014-10-07	1,113	1,133	1,083	1,083	26,100	1,083
2014-10-06	1,070	1,137	1,070	1,130	45,800	1,130
2014-10-03	1,003	1,140	1,003	1,051	107,000	1,051
2014-10-02	980	1,046	970	990	86,400	990
2014-10-01	1,175	1,175	1,053	1,069	59,800	1,069
2014-09-30	1,185	1,230	1,152	1,161	64,500	1,161
2014-09-29	1,150	1,208	1,133	1,208	57,800	1,208
2014-09-26	1,110	1,166	1,106	1,129	34,400	1,129
2014-09-25	1,088	1,131	1,082	1,131	29,400	1,131
2014-09-24	1,077	1,144	1,056	1,108	62,900	1,108
2014-09-22	1,090	1,092	1,042	1,075	55,300	1,075
2014-09-19	1,102	1,122	1,055	1,064	59,000	1,064
2014-09-18	1,143	1,199	1,101	1,101	44,200	1,101
2014-09-17	1,142	1,180	1,123	1,161	34,000	1,161
2014-09-16	1,133	1,145	1,075	1,112	50,000	1,112
2014-09-12	1,179	1,213	1,120	1,146	76,700	1,146
2014-09-11	1,244	1,251	1,178	1,178	69,300	1,178
2014-09-10	1,320	1,345	1,243	1,243	81,700	1,243
2014-09-09	1,499	1,517	1,305	1,347	204,800	1,347
2014-09-08	1,417	1,475	1,398	1,457	145,300	1,457
2014-09-05	1,365	1,432	1,353	1,432	142,400	1,432
2014-09-04	1,334	1,363	1,326	1,335	73,200	1,335
2014-09-03	1,320	1,364	1,288	1,319	57,200	1,319
2014-09-02	1,334	1,374	1,294	1,301	69,600	1,301
2014-09-01	1,316	1,400	1,300	1,360	89,800	1,360
2014-08-29	1,255	1,360	1,255	1,313	98,700	1,313
2014-08-28	1,300	1,360	1,250	1,268	117,000	1,268
2014-08-27	1,358	1,368	1,288	1,300	115,100	1,300
2014-08-26	1,415	1,540	1,323	1,369	379,700	1,369
2014-08-25	1,423	1,728	1,371	1,504	561,500	1,504
2014-08-22	1,525	1,550	1,398	1,450	418,200	1,450
2014-08-21	1,350	1,516	1,301	1,495	637,500	1,495
2014-08-20	1,255	1,374	1,200	1,330	203,400	1,330
2014-08-19	1,349	1,430	1,245	1,255	202,400	1,255
2014-08-18	1,340	1,340	1,272	1,333	106,400	1,333
2014-08-15	1,290	1,388	1,280	1,310	382,100	1,310
2014-08-14	1,110	1,248	1,105	1,200	177,900	1,200
2014-08-13	1,081	1,130	1,068	1,091	63,800	1,091
2014-08-12	1,140	1,230	1,061	1,064	183,400	1,064
2014-08-11	1,070	1,149	1,040	1,129	158,400	1,129
2014-08-08	1,144	1,177	991	1,041	274,600	1,041
2014-08-07	980	1,114	980	1,114	268,300	1,114
2014-08-06	935	1,010	910	964	80,500	964
2014-08-05	1,100	1,127	950	950	274,200	950
2014-08-04	1,048	1,048	1,048	1,048	24,300	1,048
2014-08-01	849	925	841	898	51,400	898
2014-07-31	905	911	870	884	35,900	884
2014-07-30	899	905	876	890	54,000	890
2014-07-29	980	997	897	906	208,200	906
2014-07-28	888	982	877	982	245,000	982
2014-07-25	816	895	807	832	114,700	832
2014-07-24	807	852	807	816	32,700	816
2014-07-23	782	792	780	792	12,700	792
2014-07-22	777	781	771	772	9,000	772
2014-07-18	779	792	777	779	15,700	779
2014-07-17	807	819	791	793	9,900	793
2014-07-16	821	836	813	813	16,600	813
2014-07-15	780	885	780	830	39,800	830
2014-07-14	800	805	767	777	19,900	777
2014-07-11	818	820	802	805	15,200	805
2014-07-10	831	838	805	809	15,700	809
2014-07-09	850	850	831	842	27,900	842
2014-07-08	870	872	820	867	20,900	867
2014-07-07	890	902	885	885	13,700	885
2014-07-04	896	920	890	890	16,500	890
2014-07-03	902	906	881	895	20,800	895
2014-07-02	903	930	903	914	22,500	914
2014-07-01	924	924	900	905	24,000	905
2014-06-30	915	933	861	914	30,500	914
2014-06-27	975	975	889	919	55,000	919
2014-06-26	1,030	1,030	952	988	89,800	988
2014-06-25	942	1,030	935	1,000	148,500	1,000
2014-06-24	902	946	892	939	46,100	939
2014-06-23	903	919	890	908	21,400	908
2014-06-20	907	919	874	888	22,500	888
2014-06-19	888	907	882	907	22,700	907
2014-06-18	890	903	888	890	16,800	890
2014-06-17	910	910	880	890	15,300	890
2014-06-16	928	930	902	909	21,200	909
2014-06-13	882	920	862	918	25,300	918
2014-06-12	901	901	862	883	17,900	883
2014-06-11	853	916	853	897	29,200	897
2014-06-10	943	943	877	877	61,500	877
2014-06-09	860	940	857	928	92,300	928
2014-06-06	795	850	785	850	48,200	850
2014-06-05	820	834	777	800	28,100	800
2014-06-04	838	838	801	819	15,700	819
2014-06-03	850	857	827	828	18,000	828
2014-06-02	841	842	820	838	22,000	838
2014-05-30	879	879	824	840	29,100	840
2014-05-29	897	897	841	850	32,300	850
2014-05-28	903	920	820	884	74,100	884
2014-05-27	877	977	855	888	234,900	888
2014-05-26	760	850	722	850	165,500	850
2014-05-23	629	704	621	700	34,600	700
2014-05-22	634	658	632	645	12,100	645
2014-05-21	635	648	611	634	19,800	634
2014-05-20	632	646	621	643	24,600	643
2014-05-19	683	690	636	652	70,000	652
2014-05-16	768	816	701	738	254,400	738
2014-05-15	650	731	640	731	77,800	731
2014-05-14	635	647	631	631	7,800	631
2014-05-13	610	647	600	633	16,700	633
2014-05-12	619	629	603	606	10,700	606
2014-05-09	649	649	632	639	7,300	639
2014-05-08	649	649	630	643	5,700	643
2014-05-07	639	649	620	633	13,700	633
2014-05-02	650	660	635	659	9,500	659
2014-05-01	620	650	610	649	14,500	649
2014-04-30	655	655	603	612	45,900	612
2014-04-28	650	668	647	657	12,700	657
2014-04-25	680	687	654	659	52,000	659
2014-04-24	702	703	668	670	32,700	670
2014-04-23	701	720	700	701	17,400	701
2014-04-22	727	729	698	699	15,400	699
2014-04-21	743	749	729	733	11,700	733
2014-04-18	758	760	731	747	8,400	747
2014-04-17	740	753	723	753	13,900	753
2014-04-16	700	742	692	734	13,200	734
2014-04-15	743	757	699	700	24,600	700
2014-04-14	740	758	728	728	15,000	728
2014-04-11	699	765	689	765	32,000	765
2014-04-10	764	777	732	736	29,600	736
2014-04-09	783	786	737	756	37,800	756
2014-04-08	791	802	788	789	24,500	789
2014-04-07	806	818	795	802	30,600	802
2014-04-04	815	821	807	821	18,500	821
2014-04-03	817	840	812	815	16,900	815
2014-04-02	810	831	800	820	30,900	820
2014-04-01	817	824	790	799	43,800	799
2014-03-31	847	855	823	824	36,500	824
2014-03-28	797	864	764	832	242,800	832
2014-03-27	808	933	808	887	87,600	887
2014-03-26	803	886	801	813	22,800	813
2014-03-25	853	862	800	803	35,500	803
2014-03-24	870	889	850	871	20,700	871
2014-03-20	890	891	816	885	34,900	885
2014-03-19	940	940	888	905	23,900	905
2014-03-18	930	950	921	941	20,800	941
2014-03-17	948	960	900	920	38,800	920
2014-03-14	960	986	960	978	33,600	978
2014-03-13	1,033	1,034	1,010	1,011	16,200	1,011
2014-03-12	1,051	1,070	1,032	1,033	23,600	1,033
2014-03-11	1,120	1,123	1,070	1,088	22,800	1,088
2014-03-10	1,090	1,137	1,081	1,098	52,600	1,098
2014-03-07	1,055	1,065	1,041	1,063	21,700	1,063
2014-03-06	1,060	1,060	1,002	1,019	20,300	1,019
2014-03-05	1,060	1,082	1,030	1,034	14,100	1,034
2014-03-04	979	1,050	955	1,050	22,200	1,050
2014-03-03	981	1,000	950	999	37,500	999
2014-02-28	1,015	1,026	1,003	1,011	22,200	1,011
2014-02-27	1,055	1,055	1,003	1,014	45,500	1,014
2014-02-26	1,107	1,107	1,046	1,046	16,200	1,046
2014-02-25	1,105	1,120	1,082	1,103	19,700	1,103
2014-02-24	1,097	1,122	1,071	1,090	26,700	1,090
2014-02-21	1,070	1,125	1,043	1,094	33,600	1,094
2014-02-20	1,040	1,057	1,035	1,035	22,700	1,035
2014-02-19	1,091	1,092	1,025	1,035	31,500	1,035
2014-02-18	1,015	1,076	1,000	1,076	31,400	1,076
2014-02-17	1,014	1,050	993	1,027	31,300	1,027
2014-02-14	1,042	1,087	1,005	1,012	41,900	1,012
2014-02-13	1,110	1,110	991	1,038	57,300	1,038
2014-02-12	1,131	1,181	1,115	1,136	38,000	1,136
2014-02-10	1,100	1,214	1,100	1,145	58,000	1,145
2014-02-07	1,050	1,149	1,050	1,078	66,200	1,078
2014-02-06	980	1,109	978	1,071	102,000	1,071
2014-02-05	1,013	1,018	932	959	77,800	959
2014-02-04	949	1,011	928	968	151,100	968
2014-02-03	1,116	1,166	1,074	1,084	146,400	1,084
2014-01-31	1,406	1,420	1,331	1,356	55,000	1,356
2014-01-30	1,427	1,427	1,382	1,395	46,400	1,395
2014-01-29	1,441	1,470	1,428	1,457	31,400	1,457
2014-01-28	1,445	1,499	1,420	1,448	37,300	1,448
2014-01-27	1,422	1,470	1,410	1,441	62,900	1,441
2014-01-24	1,500	1,515	1,480	1,515	36,800	1,515
2014-01-23	1,570	1,577	1,541	1,561	32,800	1,561
2014-01-22	1,599	1,623	1,547	1,570	53,500	1,570
2014-01-21	1,463	1,580	1,456	1,570	72,200	1,570
2014-01-20	1,500	1,507	1,465	1,480	52,700	1,480
2014-01-17	1,550	1,679	1,485	1,515	370,100	1,515
2014-01-16	1,437	1,465	1,397	1,400	28,800	1,400
2014-01-15	1,475	1,485	1,430	1,432	23,200	1,432
2014-01-14	1,460	1,476	1,443	1,449	26,500	1,449
2014-01-10	1,450	1,499	1,437	1,482	22,900	1,482
2014-01-09	1,501	1,517	1,443	1,469	33,400	1,469
2014-01-08	1,466	1,500	1,415	1,490	29,300	1,490
2014-01-07	1,510	1,528	1,462	1,466	43,700	1,466
2014-01-06	1,528	1,560	1,500	1,528	23,200	1,528

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 [2014年度]

4316 (株)ビーマップの時系列データ [2014年度]