9399 ビート・ホールディングス・リミテッド の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 122,000 | 130,000 | 120,000 | 128,000 | 1,548 | 4,266,670 |
| 2004-12-29 | 120,000 | 125,000 | 119,000 | 123,000 | 1,461 | 4,100,000 |
| 2004-12-28 | 110,000 | 119,000 | 108,000 | 119,000 | 2,098 | 3,966,670 |
| 2004-12-27 | 117,000 | 118,000 | 112,000 | 114,000 | 1,265 | 3,800,000 |
| 2004-12-24 | 123,000 | 124,000 | 115,000 | 115,000 | 1,641 | 3,833,330 |
| 2004-12-22 | 128,000 | 130,000 | 117,000 | 121,000 | 2,350 | 4,033,330 |
| 2004-12-21 | 115,000 | 133,000 | 115,000 | 126,000 | 5,277 | 4,200,000 |
| 2004-12-20 | 119,000 | 120,000 | 112,000 | 114,000 | 2,513 | 3,800,000 |
| 2004-12-17 | 104,000 | 116,000 | 102,000 | 114,000 | 6,082 | 3,800,000 |
| 2004-12-16 | 90,800 | 104,000 | 90,300 | 104,000 | 4,316 | 3,466,670 |
| 2004-12-15 | 99,000 | 101,000 | 93,500 | 93,800 | 1,807 | 3,126,670 |
| 2004-12-14 | 95,000 | 105,000 | 95,000 | 103,000 | 2,760 | 3,433,330 |
| 2004-12-13 | 104,000 | 105,000 | 99,100 | 100,000 | 2,051 | 3,333,330 |
| 2004-12-10 | 111,000 | 120,000 | 106,000 | 106,000 | 3,186 | 3,533,330 |
| 2004-12-09 | 125,000 | 126,000 | 107,000 | 111,000 | 3,427 | 3,700,000 |
| 2004-12-08 | 124,000 | 129,000 | 124,000 | 125,000 | 1,271 | 4,166,670 |
| 2004-12-07 | 133,000 | 137,000 | 126,000 | 128,000 | 1,227 | 4,266,670 |
| 2004-12-06 | 138,000 | 138,000 | 130,000 | 132,000 | 1,682 | 4,400,000 |
| 2004-12-03 | 124,000 | 144,000 | 123,000 | 142,000 | 6,295 | 4,733,330 |
| 2004-12-02 | 136,000 | 140,000 | 128,000 | 130,000 | 1,725 | 4,333,330 |
| 2004-12-01 | 138,000 | 141,000 | 135,000 | 140,000 | 2,242 | 4,666,670 |
| 2004-11-30 | 150,000 | 150,000 | 140,000 | 146,000 | 2,083 | 4,866,670 |
| 2004-11-29 | 161,000 | 162,000 | 157,000 | 159,000 | 1,268 | 5,300,000 |
| 2004-11-26 | 169,000 | 169,000 | 161,000 | 163,000 | 1,395 | 5,433,330 |
| 2004-11-25 | 160,000 | 172,000 | 159,000 | 172,000 | 2,552 | 5,733,330 |
| 2004-11-24 | 162,000 | 165,000 | 161,000 | 163,000 | 1,082 | 5,433,330 |
| 2004-11-22 | 175,000 | 175,000 | 160,000 | 168,000 | 1,183 | 5,600,000 |
| 2004-11-19 | 175,000 | 180,000 | 175,000 | 177,000 | 1,089 | 5,900,000 |
| 2004-11-18 | 180,000 | 183,000 | 178,000 | 180,000 | 1,757 | 6,000,000 |
| 2004-11-17 | 180,000 | 186,000 | 178,000 | 183,000 | 2,526 | 6,100,000 |
| 2004-11-16 | 190,000 | 195,000 | 180,000 | 180,000 | 5,755 | 6,000,000 |
| 2004-11-15 | 179,000 | 185,000 | 173,000 | 178,000 | 2,685 | 5,933,330 |
| 2004-11-12 | 180,000 | 183,000 | 176,000 | 178,000 | 1,886 | 5,933,330 |
| 2004-11-11 | 180,000 | 189,000 | 175,000 | 179,000 | 5,070 | 5,966,670 |
| 2004-11-10 | 183,000 | 187,000 | 175,000 | 178,000 | 2,913 | 5,933,330 |
| 2004-11-09 | 180,000 | 185,000 | 173,000 | 180,000 | 2,972 | 6,000,000 |
| 2004-11-08 | 187,000 | 192,000 | 176,000 | 178,000 | 3,880 | 5,933,330 |
| 2004-11-05 | 194,000 | 205,000 | 185,000 | 188,000 | 10,484 | 6,266,670 |
| 2004-11-04 | 205,000 | 205,000 | 194,000 | 196,000 | 5,009 | 6,533,330 |
| 2004-11-02 | 195,000 | 213,000 | 189,000 | 200,000 | 22,194 | 6,666,670 |
| 2004-11-01 | 172,000 | 197,000 | 165,000 | 197,000 | 15,639 | 6,566,670 |
| 2004-10-29 | 162,000 | 176,000 | 160,000 | 167,000 | 8,321 | 5,566,670 |
| 2004-10-28 | 163,000 | 186,000 | 157,000 | 163,000 | 45,036 | 5,433,330 |
分割・併合履歴 ： [2024-03-25]100株→1株 [2005-09-09]1株→3株
