4381 ビープラッツ(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 7,670 | 7,950 | 7,540 | 7,780 | 13,100 | 3,890 |
| 2018-12-27 | 7,600 | 7,940 | 7,320 | 7,820 | 29,600 | 3,910 |
| 2018-12-26 | 7,210 | 7,210 | 6,830 | 7,020 | 23,300 | 3,510 |
| 2018-12-25 | 6,770 | 7,180 | 6,600 | 6,760 | 44,500 | 3,380 |
| 2018-12-21 | 7,770 | 7,970 | 7,030 | 7,420 | 36,000 | 3,710 |
| 2018-12-20 | 8,140 | 8,290 | 7,680 | 7,770 | 34,300 | 3,885 |
| 2018-12-19 | 8,070 | 8,550 | 7,850 | 8,440 | 28,400 | 4,220 |
| 2018-12-18 | 8,490 | 8,490 | 8,050 | 8,130 | 23,900 | 4,065 |
| 2018-12-17 | 9,140 | 9,180 | 8,760 | 8,760 | 18,200 | 4,380 |
| 2018-12-14 | 9,110 | 9,350 | 8,780 | 9,290 | 29,400 | 4,645 |
| 2018-12-13 | 8,470 | 9,130 | 8,450 | 9,060 | 36,300 | 4,530 |
| 2018-12-12 | 8,150 | 8,530 | 8,150 | 8,520 | 17,400 | 4,260 |
| 2018-12-11 | 8,320 | 8,400 | 8,120 | 8,170 | 10,900 | 4,085 |
| 2018-12-10 | 8,370 | 8,490 | 8,140 | 8,160 | 17,200 | 4,080 |
| 2018-12-07 | 8,480 | 8,750 | 8,370 | 8,520 | 21,600 | 4,260 |
| 2018-12-06 | 8,480 | 8,530 | 8,230 | 8,290 | 13,500 | 4,145 |
| 2018-12-05 | 8,110 | 8,600 | 8,070 | 8,530 | 22,300 | 4,265 |
| 2018-12-04 | 8,250 | 8,370 | 8,150 | 8,250 | 10,300 | 4,125 |
| 2018-12-03 | 8,240 | 8,310 | 8,030 | 8,300 | 15,200 | 4,150 |
| 2018-11-30 | 7,980 | 8,400 | 7,910 | 8,100 | 26,300 | 4,050 |
| 2018-11-29 | 8,300 | 8,530 | 7,910 | 7,970 | 32,700 | 3,985 |
| 2018-11-28 | 7,920 | 8,600 | 7,890 | 8,250 | 48,600 | 4,125 |
| 2018-11-27 | 7,600 | 7,950 | 7,600 | 7,770 | 19,700 | 3,885 |
| 2018-11-26 | 7,060 | 7,670 | 7,040 | 7,580 | 29,900 | 3,790 |
| 2018-11-22 | 7,100 | 7,200 | 6,930 | 6,930 | 11,000 | 3,465 |
| 2018-11-21 | 6,820 | 7,080 | 6,810 | 6,960 | 8,700 | 3,480 |
| 2018-11-20 | 7,160 | 7,160 | 6,880 | 6,950 | 12,200 | 3,475 |
| 2018-11-19 | 7,010 | 7,270 | 6,860 | 7,160 | 22,100 | 3,580 |
| 2018-11-16 | 7,110 | 7,120 | 6,890 | 6,920 | 7,800 | 3,460 |
| 2018-11-15 | 7,180 | 7,300 | 7,050 | 7,110 | 12,100 | 3,555 |
| 2018-11-14 | 7,400 | 7,720 | 7,160 | 7,210 | 17,200 | 3,605 |
| 2018-11-13 | 6,850 | 7,700 | 6,850 | 7,400 | 19,800 | 3,700 |
| 2018-11-12 | 7,400 | 7,500 | 7,130 | 7,130 | 21,800 | 3,565 |
| 2018-11-09 | 7,280 | 7,640 | 7,050 | 7,440 | 22,500 | 3,720 |
| 2018-11-08 | 7,320 | 7,320 | 7,140 | 7,150 | 11,300 | 3,575 |
| 2018-11-07 | 7,000 | 7,240 | 6,950 | 7,020 | 17,800 | 3,510 |
| 2018-11-06 | 6,930 | 7,030 | 6,790 | 6,840 | 16,800 | 3,420 |
| 2018-11-05 | 6,730 | 7,270 | 6,600 | 7,080 | 58,500 | 3,540 |
| 2018-11-02 | 7,710 | 8,180 | 7,710 | 7,890 | 33,500 | 3,945 |
| 2018-11-01 | 7,440 | 7,920 | 7,270 | 7,720 | 28,200 | 3,860 |
| 2018-10-31 | 7,550 | 7,590 | 7,260 | 7,440 | 23,800 | 3,720 |
| 2018-10-30 | 6,590 | 7,370 | 6,430 | 7,100 | 29,900 | 3,550 |
| 2018-10-29 | 6,650 | 7,030 | 6,400 | 6,690 | 37,300 | 3,345 |
| 2018-10-26 | 7,140 | 7,210 | 6,370 | 6,650 | 35,600 | 3,325 |
| 2018-10-25 | 7,000 | 7,180 | 6,890 | 6,920 | 35,100 | 3,460 |
| 2018-10-24 | 7,850 | 7,890 | 7,320 | 7,400 | 26,600 | 3,700 |
| 2018-10-23 | 7,900 | 8,180 | 7,620 | 7,670 | 26,500 | 3,835 |
| 2018-10-22 | 7,800 | 8,000 | 7,610 | 7,900 | 12,700 | 3,950 |
| 2018-10-19 | 7,850 | 8,010 | 7,790 | 7,940 | 15,700 | 3,970 |
| 2018-10-18 | 8,090 | 8,240 | 8,050 | 8,150 | 13,400 | 4,075 |
| 2018-10-17 | 8,350 | 8,390 | 7,930 | 8,030 | 22,800 | 4,015 |
| 2018-10-16 | 7,900 | 8,190 | 7,790 | 8,070 | 17,700 | 4,035 |
| 2018-10-15 | 7,780 | 7,950 | 7,540 | 7,620 | 25,900 | 3,810 |
| 2018-10-12 | 7,580 | 7,840 | 7,420 | 7,720 | 33,800 | 3,860 |
| 2018-10-11 | 7,600 | 7,980 | 7,150 | 7,550 | 86,400 | 3,775 |
| 2018-10-10 | 8,160 | 8,460 | 8,160 | 8,340 | 18,400 | 4,170 |
| 2018-10-09 | 8,180 | 8,300 | 7,970 | 8,150 | 18,400 | 4,075 |
| 2018-10-05 | 8,540 | 8,750 | 8,200 | 8,230 | 35,500 | 4,115 |
| 2018-10-04 | 8,860 | 9,070 | 8,750 | 8,770 | 25,000 | 4,385 |
| 2018-10-03 | 9,000 | 9,060 | 8,750 | 8,980 | 24,000 | 4,490 |
| 2018-10-02 | 9,450 | 9,480 | 8,900 | 9,090 | 47,800 | 4,545 |
| 2018-10-01 | 9,120 | 9,530 | 9,070 | 9,310 | 33,300 | 4,655 |
| 2018-09-28 | 8,970 | 9,090 | 8,800 | 9,000 | 28,900 | 4,500 |
| 2018-09-27 | 9,040 | 9,110 | 8,670 | 8,820 | 35,900 | 4,410 |
| 2018-09-26 | 9,350 | 9,630 | 9,000 | 9,110 | 35,500 | 4,555 |
| 2018-09-25 | 9,160 | 9,520 | 8,990 | 9,300 | 32,100 | 4,650 |
| 2018-09-21 | 9,000 | 9,370 | 8,660 | 9,310 | 44,300 | 4,655 |
| 2018-09-20 | 9,320 | 9,320 | 8,670 | 8,930 | 63,700 | 4,465 |
| 2018-09-19 | 9,900 | 9,940 | 9,170 | 9,350 | 71,500 | 4,675 |
| 2018-09-18 | 9,840 | 10,100 | 9,660 | 9,840 | 58,700 | 4,920 |
| 2018-09-14 | 9,420 | 10,140 | 9,380 | 9,990 | 123,100 | 4,995 |
| 2018-09-13 | 9,230 | 9,590 | 9,150 | 9,230 | 42,600 | 4,615 |
| 2018-09-12 | 9,390 | 9,670 | 9,120 | 9,130 | 58,500 | 4,565 |
| 2018-09-11 | 9,480 | 9,920 | 9,030 | 9,180 | 82,700 | 4,590 |
| 2018-09-10 | 8,960 | 9,470 | 8,840 | 9,370 | 67,100 | 4,685 |
| 2018-09-07 | 8,600 | 9,100 | 8,470 | 8,960 | 51,900 | 4,480 |
| 2018-09-06 | 8,340 | 8,720 | 8,120 | 8,660 | 42,400 | 4,330 |
| 2018-09-05 | 8,790 | 9,190 | 8,270 | 8,280 | 103,700 | 4,140 |
| 2018-09-04 | 8,170 | 8,860 | 7,860 | 8,790 | 71,400 | 4,395 |
| 2018-09-03 | 8,180 | 8,450 | 8,000 | 8,030 | 50,900 | 4,015 |
| 2018-08-31 | 8,730 | 8,790 | 8,430 | 8,600 | 67,700 | 4,300 |
| 2018-08-30 | 9,070 | 9,150 | 8,630 | 8,920 | 116,100 | 4,460 |
| 2018-08-29 | 8,090 | 9,120 | 8,010 | 8,700 | 215,700 | 4,350 |
| 2018-08-28 | 7,900 | 8,100 | 7,690 | 7,810 | 97,700 | 3,905 |
| 2018-08-27 | 7,200 | 7,900 | 7,140 | 7,680 | 116,400 | 3,840 |
| 2018-08-24 | 6,880 | 7,290 | 6,640 | 7,000 | 76,100 | 3,500 |
| 2018-08-23 | 6,840 | 7,080 | 6,640 | 6,780 | 60,800 | 3,390 |
| 2018-08-22 | 6,350 | 7,100 | 6,330 | 6,760 | 100,500 | 3,380 |
| 2018-08-21 | 6,530 | 6,600 | 6,180 | 6,430 | 79,300 | 3,215 |
| 2018-08-20 | 6,950 | 6,950 | 6,100 | 6,430 | 163,300 | 3,215 |
| 2018-08-17 | 7,300 | 7,430 | 6,790 | 7,000 | 112,400 | 3,500 |
| 2018-08-16 | 8,250 | 8,250 | 7,000 | 7,180 | 193,100 | 3,590 |
| 2018-08-15 | 9,810 | 10,100 | 8,350 | 8,390 | 254,900 | 4,195 |
| 2018-08-14 | 9,110 | 9,110 | 9,110 | 9,110 | 7,100 | 4,555 |
| 2018-08-13 | 7,810 | 7,820 | 7,130 | 7,610 | 42,000 | 3,805 |
| 2018-08-10 | 8,220 | 8,250 | 8,020 | 8,110 | 12,600 | 4,055 |
| 2018-08-09 | 8,480 | 8,540 | 8,300 | 8,360 | 11,300 | 4,180 |
| 2018-08-08 | 8,110 | 8,690 | 8,110 | 8,460 | 35,300 | 4,230 |
| 2018-08-07 | 8,020 | 8,190 | 7,840 | 8,150 | 19,800 | 4,075 |
| 2018-08-06 | 8,550 | 8,550 | 7,880 | 7,970 | 32,300 | 3,985 |
| 2018-08-03 | 8,500 | 8,640 | 8,300 | 8,400 | 12,700 | 4,200 |
| 2018-08-02 | 8,550 | 8,750 | 8,410 | 8,440 | 26,300 | 4,220 |
| 2018-08-01 | 8,850 | 8,890 | 8,590 | 8,620 | 25,300 | 4,310 |
| 2018-07-31 | 8,900 | 9,200 | 8,680 | 8,850 | 30,000 | 4,425 |
| 2018-07-30 | 9,180 | 9,240 | 8,960 | 9,000 | 20,000 | 4,500 |
| 2018-07-27 | 9,640 | 9,670 | 9,200 | 9,320 | 26,900 | 4,660 |
| 2018-07-26 | 10,060 | 10,060 | 9,640 | 9,700 | 14,100 | 4,850 |
| 2018-07-25 | 10,090 | 10,240 | 9,850 | 9,950 | 21,600 | 4,975 |
| 2018-07-24 | 9,680 | 10,340 | 9,480 | 9,940 | 43,100 | 4,970 |
| 2018-07-23 | 9,590 | 9,880 | 9,450 | 9,600 | 16,200 | 4,800 |
| 2018-07-20 | 9,560 | 9,850 | 9,130 | 9,830 | 43,100 | 4,915 |
| 2018-07-19 | 9,820 | 9,900 | 9,610 | 9,710 | 14,900 | 4,855 |
| 2018-07-18 | 9,950 | 10,240 | 9,600 | 9,840 | 41,100 | 4,920 |
| 2018-07-17 | 10,200 | 10,350 | 9,900 | 9,940 | 26,800 | 4,970 |
| 2018-07-13 | 10,900 | 10,920 | 10,260 | 10,380 | 37,700 | 5,190 |
| 2018-07-12 | 10,390 | 10,930 | 10,370 | 10,810 | 43,700 | 5,405 |
| 2018-07-11 | 10,250 | 10,630 | 9,910 | 10,300 | 54,900 | 5,150 |
| 2018-07-10 | 11,090 | 11,600 | 10,360 | 10,360 | 84,800 | 5,180 |
| 2018-07-09 | 11,040 | 11,290 | 10,340 | 10,830 | 69,600 | 5,415 |
| 2018-07-06 | 9,390 | 10,840 | 9,390 | 10,830 | 140,300 | 5,415 |
| 2018-07-05 | 8,990 | 9,590 | 8,990 | 9,340 | 60,200 | 4,670 |
| 2018-07-04 | 9,010 | 9,280 | 8,580 | 9,170 | 54,300 | 4,585 |
| 2018-07-03 | 9,110 | 9,530 | 8,650 | 9,140 | 70,100 | 4,570 |
| 2018-07-02 | 9,930 | 10,100 | 8,940 | 8,960 | 115,000 | 4,480 |
| 2018-06-29 | 9,890 | 10,590 | 9,680 | 10,230 | 48,200 | 5,115 |
| 2018-06-28 | 10,800 | 10,800 | 9,520 | 9,980 | 84,900 | 4,990 |
| 2018-06-27 | 10,520 | 11,210 | 10,400 | 10,800 | 41,800 | 5,400 |
| 2018-06-26 | 10,390 | 11,190 | 10,080 | 10,630 | 89,800 | 5,315 |
| 2018-06-25 | 11,750 | 11,770 | 10,310 | 10,690 | 84,200 | 5,345 |
| 2018-06-22 | 12,300 | 12,300 | 11,360 | 11,650 | 82,000 | 5,825 |
| 2018-06-21 | 13,000 | 13,090 | 12,140 | 12,630 | 104,500 | 6,315 |
| 2018-06-20 | 12,600 | 13,300 | 12,030 | 13,190 | 130,100 | 6,595 |
| 2018-06-19 | 12,260 | 13,220 | 11,220 | 11,800 | 219,900 | 5,900 |
| 2018-06-18 | 12,170 | 12,590 | 11,590 | 11,960 | 123,600 | 5,980 |
| 2018-06-15 | 11,310 | 12,410 | 11,150 | 12,410 | 166,800 | 6,205 |
| 2018-06-14 | 10,780 | 11,400 | 10,620 | 11,400 | 82,100 | 5,700 |
| 2018-06-13 | 10,090 | 11,150 | 10,000 | 10,820 | 110,200 | 5,410 |
| 2018-06-12 | 10,110 | 10,300 | 9,860 | 9,950 | 34,300 | 4,975 |
| 2018-06-11 | 10,320 | 10,390 | 9,850 | 10,210 | 68,700 | 5,105 |
| 2018-06-08 | 9,620 | 10,570 | 9,610 | 10,570 | 135,400 | 5,285 |
| 2018-06-07 | 9,120 | 9,470 | 8,870 | 9,470 | 70,700 | 4,735 |
| 2018-06-06 | 9,630 | 9,860 | 8,820 | 8,820 | 111,300 | 4,410 |
| 2018-06-05 | 9,750 | 10,080 | 9,150 | 9,950 | 188,200 | 4,975 |
| 2018-06-04 | 9,520 | 9,840 | 9,270 | 9,650 | 137,100 | 4,825 |
| 2018-06-01 | 8,710 | 9,690 | 8,560 | 9,520 | 256,000 | 4,760 |
| 2018-05-31 | 8,230 | 8,890 | 8,050 | 8,700 | 153,700 | 4,350 |
| 2018-05-30 | 8,260 | 8,450 | 8,030 | 8,080 | 89,200 | 4,040 |
| 2018-05-29 | 8,850 | 8,850 | 8,260 | 8,540 | 138,500 | 4,270 |
| 2018-05-28 | 9,290 | 9,420 | 8,820 | 8,960 | 180,300 | 4,480 |
| 2018-05-25 | 8,660 | 9,150 | 8,480 | 9,150 | 167,400 | 4,575 |
| 2018-05-24 | 8,310 | 8,840 | 8,250 | 8,710 | 229,200 | 4,355 |
| 2018-05-23 | 8,000 | 8,150 | 7,710 | 7,880 | 44,000 | 3,940 |
| 2018-05-22 | 8,300 | 8,560 | 7,870 | 8,100 | 195,300 | 4,050 |
| 2018-05-21 | 7,230 | 7,940 | 7,120 | 7,940 | 126,500 | 3,970 |
| 2018-05-18 | 7,450 | 7,560 | 6,780 | 6,940 | 89,400 | 3,470 |
| 2018-05-17 | 7,000 | 7,300 | 6,450 | 7,300 | 167,100 | 3,650 |
| 2018-05-16 | 7,670 | 8,140 | 7,120 | 7,300 | 144,600 | 3,650 |
| 2018-05-15 | 7,220 | 7,670 | 7,200 | 7,670 | 173,000 | 3,835 |
| 2018-05-14 | 6,670 | 6,670 | 6,670 | 6,670 | 3,900 | 3,335 |
| 2018-05-11 | 5,600 | 5,670 | 5,500 | 5,670 | 15,800 | 2,835 |
| 2018-05-10 | 5,590 | 5,880 | 5,590 | 5,700 | 17,700 | 2,850 |
| 2018-05-09 | 5,410 | 5,660 | 5,390 | 5,630 | 15,100 | 2,815 |
| 2018-05-08 | 5,640 | 5,680 | 5,430 | 5,490 | 13,300 | 2,745 |
| 2018-05-07 | 5,430 | 5,790 | 5,290 | 5,660 | 33,200 | 2,830 |
| 2018-05-02 | 5,510 | 5,510 | 5,240 | 5,380 | 24,900 | 2,690 |
| 2018-05-01 | 5,610 | 5,700 | 5,480 | 5,510 | 17,000 | 2,755 |
| 2018-04-27 | 5,860 | 5,860 | 5,640 | 5,680 | 26,700 | 2,840 |
| 2018-04-26 | 6,200 | 6,290 | 5,610 | 5,770 | 59,500 | 2,885 |
| 2018-04-25 | 6,230 | 6,340 | 6,030 | 6,240 | 56,400 | 3,120 |
| 2018-04-24 | 6,700 | 7,020 | 6,310 | 6,330 | 211,000 | 3,165 |
| 2018-04-23 | 6,310 | 6,690 | 6,170 | 6,600 | 155,000 | 3,300 |
| 2018-04-20 | 6,420 | 6,580 | 5,970 | 6,060 | 132,400 | 3,030 |
| 2018-04-19 | 6,600 | 7,180 | 6,210 | 6,320 | 364,600 | 3,160 |
| 2018-04-18 | 6,060 | 6,940 | 5,970 | 6,650 | 437,200 | 3,325 |
| 2018-04-17 | 5,750 | 5,990 | 5,090 | 5,970 | 239,400 | 2,985 |
| 2018-04-16 | 6,320 | 6,650 | 5,480 | 5,580 | 220,400 | 2,790 |
| 2018-04-13 | 6,620 | 6,800 | 6,100 | 6,350 | 191,900 | 3,175 |
| 2018-04-12 | 7,080 | 7,260 | 6,380 | 6,580 | 216,600 | 3,290 |
| 2018-04-11 | 8,290 | 8,340 | 7,050 | 7,050 | 230,700 | 3,525 |
| 2018-04-10 | 8,700 | 9,170 | 8,210 | 8,440 | 194,600 | 4,220 |
| 2018-04-09 | 9,200 | 9,480 | 8,310 | 8,430 | 304,900 | 4,215 |
| 2018-04-06 | 12,000 | 12,440 | 10,110 | 10,250 | 722,200 | 5,125 |
| 2018-04-05 | 10,000 | 11,390 | 9,910 | 11,220 | 474,000 | 5,610 |
分割・併合履歴 ： [2019-03-27]1株→2株
