4381 ビープラッツ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,150	2,158	2,116	2,125	10,500	2,125
2019-12-27	2,199	2,227	2,145	2,163	14,800	2,163
2019-12-26	2,138	2,200	2,122	2,162	26,900	2,162
2019-12-25	2,153	2,230	2,113	2,125	22,500	2,125
2019-12-24	2,085	2,177	2,085	2,153	19,100	2,153
2019-12-23	2,106	2,130	2,065	2,084	19,700	2,084
2019-12-20	2,065	2,147	2,006	2,069	22,500	2,069
2019-12-19	2,100	2,118	2,010	2,033	32,100	2,033
2019-12-18	2,122	2,177	2,080	2,100	27,700	2,100
2019-12-17	2,201	2,201	2,100	2,134	37,400	2,134
2019-12-16	2,250	2,296	2,207	2,225	18,100	2,225
2019-12-13	2,285	2,318	2,238	2,250	18,800	2,250
2019-12-12	2,338	2,338	2,252	2,285	18,300	2,285
2019-12-11	2,350	2,380	2,305	2,314	10,100	2,314
2019-12-10	2,411	2,465	2,351	2,367	24,700	2,367
2019-12-09	2,390	2,480	2,354	2,422	29,200	2,422
2019-12-06	2,303	2,374	2,301	2,340	20,900	2,340
2019-12-05	2,500	2,513	2,330	2,345	56,100	2,345
2019-12-04	2,167	2,680	2,138	2,470	218,400	2,470
2019-12-03	2,239	2,242	2,167	2,180	25,100	2,180
2019-12-02	2,300	2,313	2,260	2,262	15,400	2,262
2019-11-29	2,335	2,335	2,296	2,316	9,500	2,316
2019-11-28	2,330	2,365	2,261	2,307	15,400	2,307
2019-11-27	2,225	2,365	2,201	2,365	43,400	2,365
2019-11-26	2,238	2,274	2,199	2,220	10,900	2,220
2019-11-25	2,172	2,232	2,138	2,228	18,600	2,228
2019-11-22	2,121	2,185	2,119	2,150	12,900	2,150
2019-11-21	2,133	2,133	2,080	2,116	17,800	2,116
2019-11-20	2,136	2,284	2,136	2,174	18,900	2,174
2019-11-19	2,070	2,219	2,070	2,200	21,500	2,200
2019-11-18	2,016	2,090	2,016	2,055	14,900	2,055
2019-11-15	2,016	2,024	1,984	2,016	33,800	2,016
2019-11-14	2,128	2,128	2,025	2,025	66,600	2,025
2019-11-13	2,370	2,399	2,300	2,300	25,700	2,300
2019-11-12	2,457	2,499	2,417	2,417	4,100	2,417
2019-11-11	2,415	2,464	2,369	2,464	8,600	2,464
2019-11-08	2,437	2,437	2,380	2,391	10,100	2,391
2019-11-07	2,430	2,448	2,400	2,437	5,000	2,437
2019-11-06	2,495	2,495	2,413	2,429	9,200	2,429
2019-11-05	2,500	2,537	2,455	2,494	8,700	2,494
2019-11-01	2,466	2,540	2,466	2,495	7,600	2,495
2019-10-31	2,480	2,562	2,422	2,516	9,900	2,516
2019-10-30	2,491	2,491	2,427	2,454	6,200	2,454
2019-10-29	2,486	2,486	2,409	2,473	17,000	2,473
2019-10-28	2,519	2,519	2,435	2,476	6,000	2,476
2019-10-25	2,496	2,580	2,474	2,519	8,200	2,519
2019-10-24	2,550	2,620	2,474	2,481	20,400	2,481
2019-10-23	2,426	2,599	2,351	2,599	42,700	2,599
2019-10-21	2,246	2,403	2,237	2,363	20,200	2,363
2019-10-18	2,309	2,330	2,226	2,246	20,500	2,246
2019-10-17	2,386	2,386	2,311	2,331	17,400	2,331
2019-10-16	2,400	2,448	2,374	2,386	6,200	2,386
2019-10-15	2,422	2,458	2,378	2,385	14,900	2,385
2019-10-11	2,465	2,499	2,420	2,430	9,300	2,430
2019-10-10	2,445	2,525	2,430	2,493	10,200	2,493
2019-10-09	2,500	2,504	2,462	2,470	11,300	2,470
2019-10-08	2,524	2,531	2,481	2,518	8,300	2,518
2019-10-07	2,507	2,535	2,471	2,524	4,800	2,524
2019-10-04	2,460	2,495	2,436	2,495	6,000	2,495
2019-10-03	2,427	2,434	2,405	2,410	15,000	2,410
2019-10-02	2,536	2,559	2,464	2,477	23,100	2,477
2019-10-01	2,630	2,670	2,514	2,536	24,100	2,536
2019-09-30	2,710	2,810	2,566	2,620	22,600	2,620
2019-09-27	2,750	2,750	2,688	2,710	8,900	2,710
2019-09-26	2,789	2,843	2,712	2,750	34,500	2,750
2019-09-25	2,519	2,689	2,475	2,689	26,200	2,689
2019-09-24	2,446	2,553	2,446	2,519	10,900	2,519
2019-09-20	2,430	2,455	2,390	2,446	10,100	2,446
2019-09-19	2,474	2,480	2,430	2,430	6,900	2,430
2019-09-18	2,497	2,497	2,420	2,424	4,800	2,424
2019-09-17	2,440	2,513	2,431	2,477	5,100	2,477
2019-09-13	2,492	2,492	2,433	2,490	6,500	2,490
2019-09-12	2,550	2,573	2,486	2,491	7,700	2,491
2019-09-11	2,452	2,550	2,445	2,550	8,600	2,550
2019-09-10	2,511	2,521	2,432	2,452	12,000	2,452
2019-09-09	2,555	2,555	2,456	2,511	7,400	2,511
2019-09-06	2,576	2,615	2,550	2,572	9,400	2,572
2019-09-05	2,516	2,620	2,515	2,563	14,100	2,563
2019-09-04	2,451	2,630	2,448	2,510	23,100	2,510
2019-09-03	2,449	2,501	2,437	2,470	7,800	2,470
2019-09-02	2,423	2,515	2,423	2,455	5,100	2,455
2019-08-30	2,369	2,540	2,369	2,468	17,200	2,468
2019-08-29	2,419	2,435	2,350	2,386	18,300	2,386
2019-08-28	2,501	2,516	2,405	2,439	22,000	2,439
2019-08-27	2,531	2,551	2,511	2,516	7,400	2,516
2019-08-26	2,524	2,580	2,510	2,517	21,100	2,517
2019-08-23	2,714	2,720	2,652	2,652	10,000	2,652
2019-08-22	2,737	2,775	2,709	2,714	6,400	2,714
2019-08-21	2,751	2,768	2,700	2,737	10,500	2,737
2019-08-20	2,778	2,793	2,751	2,766	7,000	2,766
2019-08-19	2,747	2,794	2,741	2,761	4,600	2,761
2019-08-16	2,755	2,845	2,705	2,755	22,100	2,755
2019-08-15	2,800	2,845	2,637	2,739	44,400	2,739
2019-08-14	3,085	3,145	2,872	2,892	92,600	2,892
2019-08-13	3,135	3,285	3,135	3,245	28,400	3,245
2019-08-09	3,200	3,200	3,150	3,150	7,700	3,150
2019-08-08	3,190	3,240	3,155	3,180	6,000	3,180
2019-08-07	3,220	3,275	3,170	3,190	11,100	3,190
2019-08-06	3,010	3,220	3,000	3,215	32,800	3,215
2019-08-05	3,290	3,300	3,060	3,125	43,900	3,125
2019-08-02	3,200	3,275	3,185	3,270	14,200	3,270
2019-08-01	3,175	3,280	3,175	3,260	12,000	3,260
2019-07-31	3,250	3,290	3,150	3,245	20,200	3,245
2019-07-30	3,205	3,350	3,190	3,240	39,100	3,240
2019-07-29	3,120	3,245	3,095	3,205	22,600	3,205
2019-07-26	3,120	3,145	3,100	3,105	15,000	3,105
2019-07-25	3,155	3,185	3,090	3,145	19,500	3,145
2019-07-24	3,130	3,250	3,100	3,170	28,100	3,170
2019-07-23	3,120	3,145	3,075	3,085	25,300	3,085
2019-07-22	3,130	3,145	3,095	3,100	17,900	3,100
2019-07-19	3,130	3,190	3,115	3,130	24,600	3,130
2019-07-18	3,240	3,240	3,050	3,115	43,800	3,115
2019-07-17	3,205	3,450	3,155	3,245	67,200	3,245
2019-07-16	3,290	3,290	3,185	3,260	33,000	3,260
2019-07-12	3,350	3,365	3,245	3,295	30,300	3,295
2019-07-11	3,370	3,375	3,305	3,345	16,000	3,345
2019-07-10	3,390	3,480	3,330	3,370	26,300	3,370
2019-07-09	3,510	3,575	3,330	3,390	39,300	3,390
2019-07-08	3,605	3,650	3,430	3,540	42,600	3,540
2019-07-05	3,815	3,815	3,580	3,675	46,000	3,675
2019-07-04	3,920	3,920	3,780	3,810	44,600	3,810
2019-07-03	3,505	3,945	3,505	3,850	124,000	3,850
2019-07-02	3,520	3,525	3,395	3,475	25,700	3,475
2019-07-01	3,275	3,495	3,275	3,485	43,600	3,485
2019-06-28	3,255	3,340	3,215	3,240	15,900	3,240
2019-06-27	3,295	3,400	3,240	3,275	21,500	3,275
2019-06-26	3,270	3,310	3,190	3,250	20,800	3,250
2019-06-25	3,385	3,520	3,275	3,335	39,900	3,335
2019-06-24	3,200	3,355	3,120	3,280	21,800	3,280
2019-06-21	3,210	3,290	3,160	3,195	18,500	3,195
2019-06-20	3,200	3,210	3,105	3,185	9,300	3,185
2019-06-19	3,245	3,265	3,175	3,190	18,700	3,190
2019-06-18	3,290	3,335	3,190	3,240	30,900	3,240
2019-06-17	3,360	3,380	3,285	3,340	11,700	3,340
2019-06-14	3,305	3,400	3,285	3,345	17,500	3,345
2019-06-13	3,300	3,325	3,245	3,250	8,700	3,250
2019-06-12	3,340	3,415	3,295	3,305	10,200	3,305
2019-06-11	3,380	3,450	3,295	3,355	23,500	3,355
2019-06-10	3,465	3,545	3,370	3,380	29,100	3,380
2019-06-07	3,175	3,425	3,170	3,395	40,000	3,395
2019-06-06	3,195	3,235	3,170	3,185	14,800	3,185
2019-06-05	3,300	3,350	3,175	3,175	23,300	3,175
2019-06-04	3,165	3,245	3,045	3,235	40,200	3,235
2019-06-03	3,280	3,280	3,135	3,165	39,200	3,165
2019-05-31	3,470	3,485	3,300	3,300	71,100	3,300
2019-05-30	3,505	3,620	3,430	3,490	65,000	3,490
2019-05-29	3,700	3,750	3,465	3,545	125,400	3,545
2019-05-28	4,000	4,200	3,730	3,740	265,400	3,740
2019-05-27	3,840	4,050	3,730	4,050	122,200	4,050
2019-05-24	3,205	3,380	3,185	3,350	30,300	3,350
2019-05-23	3,430	3,465	3,205	3,245	52,900	3,245
2019-05-22	3,490	3,640	3,385	3,430	64,000	3,430
2019-05-21	3,700	3,735	3,430	3,450	51,100	3,450
2019-05-20	3,880	3,930	3,595	3,700	53,200	3,700
2019-05-17	3,960	4,070	3,810	3,840	35,800	3,840
2019-05-16	3,850	4,320	3,735	3,950	136,000	3,950
2019-05-15	4,010	4,035	3,710	3,880	48,500	3,880
2019-05-14	3,510	3,850	3,415	3,840	47,000	3,840
2019-05-13	3,815	3,835	3,600	3,660	32,100	3,660
2019-05-10	3,895	3,990	3,810	3,935	20,700	3,935
2019-05-09	4,105	4,130	3,875	3,965	30,900	3,965
2019-05-08	4,170	4,220	4,080	4,175	21,500	4,175
2019-05-07	3,970	4,255	3,930	4,180	24,900	4,180
2019-04-26	3,915	4,070	3,860	4,040	21,700	4,040
2019-04-25	3,955	4,020	3,900	3,935	15,200	3,935
2019-04-24	3,960	4,110	3,920	4,000	22,800	4,000
2019-04-23	3,970	4,010	3,850	3,945	15,400	3,945
2019-04-22	4,065	4,120	3,915	4,000	22,100	4,000
2019-04-19	3,985	4,170	3,985	4,055	34,000	4,055
2019-04-18	4,015	4,285	3,880	3,975	82,300	3,975
2019-04-17	4,070	4,240	3,850	3,980	68,500	3,980
2019-04-16	4,200	4,300	4,135	4,140	29,700	4,140
2019-04-15	4,400	4,405	4,170	4,205	60,400	4,205
2019-04-12	4,160	4,675	4,140	4,470	105,000	4,470
2019-04-11	4,430	4,580	4,135	4,160	104,500	4,160
2019-04-10	3,925	4,485	3,900	4,380	249,700	4,380
2019-04-09	3,435	3,900	3,400	3,785	231,400	3,785
2019-04-08	3,995	3,995	3,995	3,995	2,100	3,995
2019-04-05	4,710	4,860	4,650	4,695	17,900	4,695
2019-04-04	4,720	4,915	4,670	4,670	35,900	4,670
2019-04-03	4,615	4,785	4,600	4,715	20,500	4,715
2019-04-02	4,565	4,795	4,510	4,620	37,200	4,620
2019-04-01	4,900	4,900	4,600	4,615	37,800	4,615
2019-03-29	5,110	5,190	4,690	4,815	78,100	4,815
2019-03-28	5,500	5,500	5,090	5,110	56,100	5,110
2019-03-27	5,200	5,670	5,120	5,480	64,100	5,480
2019-03-26	10,020	10,330	9,900	10,000	14,800	5,000
2019-03-25	9,980	10,010	9,650	9,910	19,600	4,955
2019-03-22	10,470	10,600	10,280	10,410	11,300	5,205
2019-03-20	10,950	11,050	10,430	10,440	12,700	5,220
2019-03-19	10,650	11,100	10,580	10,930	10,800	5,465
2019-03-18	10,310	10,780	10,280	10,680	8,900	5,340
2019-03-15	10,400	10,670	10,250	10,420	9,300	5,210
2019-03-14	10,920	11,000	10,340	10,500	13,000	5,250
2019-03-13	10,700	11,030	10,500	10,900	10,500	5,450
2019-03-12	10,500	10,750	10,330	10,700	15,200	5,350
2019-03-11	10,600	10,850	9,990	10,150	22,900	5,075
2019-03-08	10,980	11,060	10,380	10,520	23,700	5,260
2019-03-07	10,990	11,180	10,620	11,030	16,300	5,515
2019-03-06	10,890	11,170	10,620	10,820	15,900	5,410
2019-03-05	11,260	11,650	10,820	10,940	36,400	5,470
2019-03-04	12,330	12,350	11,120	11,480	100,000	5,740
2019-03-01	10,900	11,290	10,900	11,130	18,900	5,565
2019-02-28	11,880	12,070	10,700	10,780	47,400	5,390
2019-02-27	12,400	12,660	12,030	12,060	19,100	6,030
2019-02-26	12,570	12,740	12,160	12,400	26,400	6,200
2019-02-25	12,600	12,700	12,280	12,580	14,700	6,290
2019-02-22	12,990	13,430	12,250	12,480	42,800	6,240
2019-02-21	12,470	13,330	12,330	13,020	26,900	6,510
2019-02-20	12,240	12,740	11,960	12,560	20,800	6,280
2019-02-19	12,590	12,590	12,170	12,240	11,700	6,120
2019-02-18	12,330	12,700	12,000	12,490	24,000	6,245
2019-02-15	13,100	13,180	11,870	11,870	44,500	5,935
2019-02-14	12,280	13,300	12,240	12,870	49,100	6,435
2019-02-13	11,320	12,950	10,730	12,410	83,000	6,205
2019-02-12	12,850	13,370	11,740	11,740	42,700	5,870
2019-02-08	12,780	12,950	12,500	12,790	26,200	6,395
2019-02-07	12,500	12,900	12,320	12,800	30,400	6,400
2019-02-06	13,000	13,600	12,160	12,370	82,000	6,185
2019-02-05	13,920	14,070	13,150	13,250	48,700	6,625
2019-02-04	14,200	14,450	13,440	13,660	69,000	6,830
2019-02-01	13,280	14,170	13,030	13,960	126,000	6,980
2019-01-31	11,710	13,100	11,600	13,000	84,200	6,500
2019-01-30	12,190	12,880	11,720	11,930	101,300	5,965
2019-01-29	11,880	13,140	11,470	12,790	85,500	6,395
2019-01-28	12,310	12,560	11,660	11,660	52,800	5,830
2019-01-25	11,060	12,800	11,060	12,190	77,900	6,095
2019-01-24	11,260	11,650	11,040	11,210	31,500	5,605
2019-01-23	10,770	11,390	10,660	11,230	55,200	5,615
2019-01-22	10,050	11,340	9,900	11,070	102,500	5,535
2019-01-21	9,180	10,590	8,950	9,860	113,000	4,930
2019-01-18	9,140	9,150	9,020	9,090	6,500	4,545
2019-01-17	9,150	9,190	8,900	9,140	11,600	4,570
2019-01-16	8,670	9,150	8,500	9,090	18,200	4,545
2019-01-15	8,310	8,720	8,250	8,580	15,700	4,290
2019-01-11	8,200	8,500	8,150	8,310	9,500	4,155
2019-01-10	8,170	8,240	7,720	8,110	16,500	4,055
2019-01-09	8,300	8,600	8,100	8,170	19,900	4,085
2019-01-08	8,600	8,750	8,220	8,300	17,600	4,150
2019-01-07	8,510	8,600	8,330	8,480	15,900	4,240
2019-01-04	7,580	8,200	7,510	8,180	12,300	4,090

分割・併合履歴： [2019-03-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31