9399 ビート・ホールディングス・リミテッドの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,460	1,509	1,401	1,472	18,851	147,200
2010-12-29	1,440	1,465	1,420	1,465	16,892	146,500
2010-12-28	1,437	1,440	1,420	1,423	7,572	142,300
2010-12-27	1,419	1,443	1,419	1,426	8,699	142,600
2010-12-24	1,425	1,442	1,425	1,428	7,308	142,800
2010-12-22	1,461	1,473	1,425	1,446	13,467	144,600
2010-12-21	1,448	1,470	1,437	1,455	16,701	145,500
2010-12-20	1,424	1,519	1,405	1,478	30,728	147,800
2010-12-17	1,445	1,469	1,410	1,427	11,716	142,700
2010-12-16	1,450	1,470	1,405	1,438	19,588	143,800
2010-12-15	1,510	1,510	1,469	1,480	12,523	148,000
2010-12-14	1,545	1,547	1,501	1,516	10,667	151,600
2010-12-13	1,545	1,545	1,500	1,521	8,403	152,100
2010-12-10	1,481	1,528	1,478	1,505	9,862	150,500
2010-12-09	1,495	1,500	1,448	1,485	14,993	148,500
2010-12-08	1,511	1,515	1,495	1,503	7,544	150,300
2010-12-07	1,502	1,520	1,495	1,505	10,233	150,500
2010-12-06	1,497	1,540	1,497	1,502	9,704	150,200
2010-12-03	1,517	1,530	1,500	1,512	11,125	151,200
2010-12-02	1,481	1,539	1,481	1,500	10,333	150,000
2010-12-01	1,501	1,557	1,477	1,496	16,817	149,600
2010-11-30	1,601	1,615	1,530	1,541	18,704	154,100
2010-11-29	1,501	1,680	1,500	1,610	60,887	161,000
2010-11-26	1,483	1,496	1,465	1,482	15,579	148,200
2010-11-25	1,425	1,510	1,425	1,470	29,823	147,000
2010-11-24	1,426	1,442	1,415	1,435	11,852	143,500
2010-11-22	1,427	1,444	1,408	1,442	16,606	144,200
2010-11-19	1,430	1,443	1,420	1,422	14,380	142,200
2010-11-18	1,454	1,465	1,414	1,424	12,761	142,400
2010-11-17	1,435	1,480	1,410	1,424	10,160	142,400
2010-11-16	1,423	1,485	1,398	1,442	17,206	144,200
2010-11-15	1,512	1,550	1,451	1,467	24,657	146,700
2010-11-12	1,600	1,630	1,572	1,592	20,642	159,200
2010-11-11	1,423	1,650	1,420	1,571	45,648	157,100
2010-11-10	1,390	1,435	1,390	1,413	17,282	141,300
2010-11-09	1,441	1,441	1,390	1,398	16,520	139,800
2010-11-08	1,408	1,450	1,408	1,421	20,144	142,100
2010-11-05	1,425	1,432	1,394	1,403	12,985	140,300
2010-11-04	1,372	1,420	1,370	1,395	12,949	139,500
2010-11-02	1,410	1,425	1,370	1,390	9,587	139,000
2010-11-01	1,371	1,438	1,370	1,390	19,252	139,000
2010-10-29	1,405	1,410	1,356	1,371	16,175	137,100
2010-10-28	1,457	1,485	1,385	1,410	18,674	141,000
2010-10-27	1,461	1,491	1,431	1,467	29,790	146,700
2010-10-26	1,580	1,597	1,450	1,491	65,717	149,100
2010-10-25	1,607	1,607	1,607	1,607	13,865	160,700
2010-10-22	1,300	1,338	1,240	1,307	23,564	130,700
2010-10-21	1,321	1,349	1,310	1,310	22,803	131,000
2010-10-20	1,357	1,380	1,306	1,321	30,519	132,100
2010-10-19	1,352	1,449	1,330	1,410	36,035	141,000
2010-10-18	1,354	1,377	1,320	1,353	29,939	135,300
2010-10-15	1,480	1,490	1,400	1,414	22,269	141,400
2010-10-14	1,420	1,590	1,420	1,473	38,555	147,300
2010-10-13	1,480	1,494	1,400	1,417	30,023	141,700
2010-10-12	1,568	1,609	1,465	1,482	39,343	148,200
2010-10-08	1,750	1,777	1,610	1,648	61,362	164,800
2010-10-07	1,427	1,754	1,427	1,754	118,042	175,400
2010-10-06	1,437	1,494	1,378	1,457	43,493	145,700
2010-10-05	1,500	1,530	1,420	1,425	45,955	142,500
2010-10-04	1,670	1,670	1,515	1,515	46,299	151,500
2010-10-01	1,640	1,727	1,630	1,630	40,079	163,000
2010-09-30	1,679	1,700	1,615	1,638	33,280	163,800
2010-09-29	1,620	1,750	1,620	1,656	59,038	165,600
2010-09-28	1,700	1,792	1,642	1,770	59,163	177,000
2010-09-27	1,659	1,768	1,659	1,681	36,760	168,100
2010-09-24	1,680	1,788	1,680	1,779	51,471	177,900
2010-09-22	1,850	1,850	1,735	1,782	58,374	178,200
2010-09-21	1,880	1,980	1,750	1,830	68,985	183,000
2010-09-17	2,280	2,280	1,996	2,005	66,535	200,500
2010-09-16	2,180	2,272	2,110	2,180	59,091	218,000
2010-09-15	2,149	2,184	1,990	2,110	68,788	211,000
2010-09-14	1,913	2,245	1,901	2,100	102,825	210,000
2010-09-13	2,350	2,437	1,950	1,953	130,711	195,300
2010-09-10	2,520	2,578	2,304	2,350	180,844	235,000
2010-09-09	1,800	2,120	1,751	2,120	94,423	212,000
2010-09-08	1,750	1,808	1,670	1,720	52,297	172,000
2010-09-07	1,865	1,865	1,800	1,819	32,481	181,900
2010-09-06	1,860	1,888	1,832	1,832	34,117	183,200
2010-09-03	1,845	1,928	1,802	1,830	40,177	183,000
2010-09-02	1,950	1,988	1,855	1,885	57,931	188,500
2010-09-01	1,805	1,999	1,704	1,856	125,192	185,600
2010-08-31	1,948	2,080	1,780	1,845	124,600	184,500
2010-08-30	2,086	2,099	1,820	1,890	125,430	189,000
2010-08-27	2,292	2,348	2,155	2,186	115,270	218,600
2010-08-26	2,300	2,576	2,155	2,392	187,074	239,200
2010-08-25	2,303	2,600	2,028	2,150	148,259	215,000
2010-08-24	2,465	2,803	2,330	2,403	295,102	240,300
2010-08-23	2,185	2,315	2,150	2,315	178,396	231,500
2010-08-20	1,835	1,915	1,730	1,915	152,173	191,500
2010-08-19	1,620	1,652	1,511	1,515	79,785	151,500
2010-08-18	1,809	1,877	1,614	1,672	128,834	167,200
2010-08-17	1,490	1,949	1,354	1,729	252,638	172,900
2010-08-16	1,814	1,980	1,610	1,610	106,495	161,000
2010-08-13	1,911	2,120	1,813	1,814	100,874	181,400
2010-08-12	1,820	2,040	1,685	2,001	207,645	200,100
2010-08-11	2,230	2,445	2,030	2,030	137,232	203,000
2010-08-10	2,629	2,695	2,351	2,530	142,428	253,000
2010-08-09	2,320	2,360	2,012	2,329	174,214	232,900
2010-08-06	2,812	3,000	2,350	2,370	203,888	237,000
2010-08-05	3,360	3,915	2,800	2,800	208,989	280,000
2010-08-04	3,470	3,500	3,000	3,500	177,353	350,000
2010-08-03	2,700	2,998	2,700	2,998	169,799	299,800
2010-08-02	2,130	2,498	2,110	2,498	134,403	249,800
2010-07-30	1,842	2,128	1,800	2,002	64,230	200,200
2010-07-29	1,890	2,190	1,780	1,882	76,304	188,200
2010-07-28	2,170	2,170	2,010	2,020	130,504	202,000
2010-07-27	1,700	1,770	1,615	1,770	74,589	177,000
2010-07-26	1,447	1,550	1,380	1,470	48,912	147,000
2010-07-23	1,440	1,443	1,350	1,358	25,630	135,800
2010-07-22	1,375	1,429	1,215	1,399	41,231	139,900
2010-07-21	1,400	1,440	1,140	1,143	42,073	114,300
2010-07-20	1,310	1,420	1,210	1,401	64,353	140,100
2010-07-16	1,030	1,130	1,010	1,130	42,537	113,000
2010-07-15	860	1,030	846	980	23,697	98,000
2010-07-14	885	900	835	880	4,960	88,000
2010-07-13	964	985	840	870	11,360	87,000
2010-07-12	825	980	790	931	25,871	93,100
2010-07-09	885	885	840	885	34,262	88,500
2010-07-08	735	735	735	735	4,410	73,500
2010-07-07	700	715	620	635	2,911	63,500
2010-07-06	730	731	671	715	5,065	71,500
2010-07-05	710	736	703	720	2,946	72,000
2010-07-02	765	765	710	740	2,563	74,000
2010-07-01	742	780	720	740	6,303	74,000
2010-06-30	745	780	722	780	4,952	78,000
2010-06-29	786	847	785	804	4,445	80,400
2010-06-28	849	938	741	785	29,845	78,500
2010-06-25	809	878	780	857	13,662	85,700
2010-06-24	751	795	740	780	10,895	78,000
2010-06-23	696	786	661	757	24,004	75,700
2010-06-22	700	710	670	686	5,517	68,600
2010-06-21	640	698	640	698	6,851	69,800
2010-06-18	620	685	600	670	14,365	67,000
2010-06-17	675	697	645	680	11,150	68,000
2010-06-16	803	830	725	730	32,785	73,000
2010-06-15	788	788	788	788	20,844	78,800
2010-06-14	688	688	688	688	2,622	68,800
2010-06-11	595	620	581	581	5,737	58,100
2010-06-10	605	620	565	615	4,255	61,500
2010-06-09	630	652	612	615	4,195	61,500
2010-06-08	575	652	575	650	5,087	65,000
2010-06-07	577	630	545	615	13,861	61,500
2010-06-04	663	665	583	606	20,921	60,600
2010-06-03	675	723	640	673	33,479	67,300
2010-06-02	755	755	755	755	5,429	75,500
2010-06-01	615	655	610	655	29,785	65,500
2010-05-31	476	555	476	555	13,926	55,500
2010-05-28	438	486	430	475	10,502	47,500
2010-05-27	410	430	399	430	7,612	43,000
2010-05-26	376	415	376	413	10,188	41,300
2010-05-25	400	430	388	406	23,867	40,600
2010-05-24	342	406	330	406	30,679	40,600
2010-05-21	339	350	315	326	35,965	32,600
2010-05-20	408	410	387	387	21,984	38,700
2010-05-19	401	435	388	420	45,446	42,000
2010-05-18	459	470	420	465	31,650	46,500
2010-05-17	463	500	415	475	64,307	47,500
2010-05-14	471	510	471	479	176,102	47,900
2010-05-13	571	571	571	571	1,503	57,100
2010-05-12	671	671	671	671	8,106	67,100
2010-05-11	861	861	820	821	3,880	82,100
2010-05-10	820	865	811	831	6,446	83,100
2010-05-07	800	810	780	806	6,303	80,600
2010-05-06	841	848	790	825	15,064	82,500
2010-04-30	791	894	791	856	32,076	85,600
2010-04-28	789	794	765	777	20,969	77,700
2010-04-27	788	800	767	790	38,566	79,000
2010-04-26	728	808	728	774	110,775	77,400
2010-04-23	878	878	878	878	6,838	87,800
2010-04-22	1,200	1,219	1,120	1,178	8,072	117,800
2010-04-21	1,148	1,200	1,118	1,194	3,994	119,400
2010-04-20	1,135	1,171	1,116	1,154	5,288	115,400
2010-04-19	1,220	1,225	1,100	1,135	12,358	113,500
2010-04-16	1,168	1,365	1,151	1,240	23,911	124,000
2010-04-15	1,131	1,170	1,130	1,170	6,879	117,000
2010-04-14	1,111	1,145	1,101	1,132	3,405	113,200
2010-04-13	1,130	1,140	1,121	1,133	3,131	113,300
2010-04-12	1,115	1,135	1,108	1,120	4,042	112,000
2010-04-09	1,083	1,110	1,081	1,106	1,528	110,600
2010-04-08	1,104	1,104	1,080	1,094	1,088	109,400
2010-04-07	1,096	1,110	1,071	1,100	1,860	110,000
2010-04-06	1,111	1,128	1,091	1,098	4,118	109,800
2010-04-05	1,143	1,143	1,110	1,125	1,512	112,500
2010-04-02	1,125	1,150	1,090	1,119	3,154	111,900
2010-04-01	1,136	1,140	1,100	1,120	2,593	112,000
2010-03-31	1,099	1,145	1,095	1,135	4,010	113,500
2010-03-30	1,072	1,098	1,070	1,096	2,078	109,600
2010-03-29	1,060	1,089	1,057	1,072	1,306	107,200
2010-03-26	1,060	1,085	1,056	1,061	1,102	106,100
2010-03-25	1,110	1,110	1,050	1,060	3,647	106,000
2010-03-24	1,100	1,122	1,080	1,113	1,034	111,300
2010-03-23	1,035	1,120	1,035	1,090	3,821	109,000
2010-03-19	1,055	1,084	1,020	1,060	5,891	106,000
2010-03-18	1,135	1,135	1,085	1,100	4,055	110,000
2010-03-17	1,180	1,188	1,135	1,135	4,818	113,500
2010-03-16	1,180	1,188	1,167	1,179	3,097	117,900
2010-03-15	1,159	1,195	1,151	1,173	4,043	117,300
2010-03-12	1,135	1,175	1,135	1,151	3,212	115,100
2010-03-11	1,155	1,168	1,117	1,147	5,263	114,700
2010-03-10	1,105	1,160	1,105	1,149	5,247	114,900
2010-03-09	1,150	1,152	1,106	1,120	6,781	112,000
2010-03-08	1,108	1,146	1,103	1,146	5,908	114,600
2010-03-05	1,049	1,109	1,039	1,099	5,031	109,900
2010-03-04	1,071	1,074	1,052	1,052	3,339	105,200
2010-03-03	1,020	1,075	1,020	1,054	4,710	105,400
2010-03-02	1,026	1,040	1,020	1,029	4,584	102,900
2010-03-01	1,055	1,058	1,040	1,049	3,452	104,900
2010-02-26	1,087	1,087	1,039	1,050	6,827	105,000
2010-02-25	1,135	1,139	1,080	1,105	7,100	110,500
2010-02-24	1,169	1,174	1,125	1,140	2,546	114,000
2010-02-23	1,133	1,162	1,129	1,156	3,724	115,600
2010-02-22	1,190	1,221	1,130	1,140	7,547	114,000
2010-02-19	1,054	1,235	1,044	1,160	18,601	116,000
2010-02-18	1,031	1,053	1,026	1,053	4,592	105,300
2010-02-17	1,075	1,075	1,018	1,061	5,267	106,100
2010-02-16	1,070	1,075	1,013	1,063	6,434	106,300
2010-02-15	1,111	1,143	1,053	1,080	8,037	108,000
2010-02-12	1,198	1,198	1,081	1,144	8,455	114,400
2010-02-10	1,228	1,235	1,198	1,205	6,386	120,500
2010-02-09	1,250	1,250	1,182	1,200	6,456	120,000
2010-02-08	1,208	1,295	1,185	1,258	9,656	125,800
2010-02-05	1,200	1,215	1,190	1,207	7,434	120,700
2010-02-04	1,266	1,266	1,195	1,220	6,223	122,000
2010-02-03	1,301	1,301	1,233	1,236	9,745	123,600
2010-02-02	1,282	1,299	1,274	1,293	5,558	129,300
2010-02-01	1,283	1,283	1,254	1,269	3,087	126,900
2010-01-29	1,280	1,285	1,273	1,279	5,755	127,900
2010-01-28	1,291	1,295	1,273	1,290	8,856	129,000
2010-01-27	1,327	1,345	1,290	1,294	6,531	129,400
2010-01-26	1,330	1,372	1,327	1,333	4,926	133,300
2010-01-25	1,350	1,360	1,329	1,331	4,823	133,100
2010-01-22	1,390	1,390	1,351	1,361	5,506	136,100
2010-01-21	1,394	1,402	1,382	1,390	4,153	139,000
2010-01-20	1,395	1,395	1,382	1,394	2,464	139,400
2010-01-19	1,388	1,409	1,380	1,401	2,086	140,100
2010-01-18	1,399	1,419	1,375	1,395	2,821	139,500
2010-01-15	1,365	1,410	1,365	1,408	3,638	140,800
2010-01-14	1,351	1,374	1,350	1,365	1,769	136,500
2010-01-13	1,355	1,373	1,355	1,361	2,068	136,100
2010-01-12	1,365	1,371	1,352	1,355	1,785	135,500
2010-01-08	1,380	1,385	1,350	1,365	4,197	136,500
2010-01-07	1,449	1,449	1,370	1,372	3,924	137,200
2010-01-06	1,470	1,474	1,430	1,445	3,871	144,500
2010-01-05	1,415	1,469	1,411	1,455	4,891	145,500
2010-01-04	1,369	1,424	1,340	1,423	5,894	142,300

分割・併合履歴： [2024-03-25]100株→1株 [2005-09-09]1株→3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

9399 ビート・ホールディングス・リミテッド の時系列データ [2010年度]

9399 ビート・ホールディングス・リミテッドの時系列データ [2010年度]