1. HOME >
  2. 株価時系列 >
  3. 9399 >
  4. 2010年

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
2010-12-301,4601,5091,4011,47218,851147,200
2010-12-291,4401,4651,4201,46516,892146,500
2010-12-281,4371,4401,4201,4237,572142,300
2010-12-271,4191,4431,4191,4268,699142,600
2010-12-241,4251,4421,4251,4287,308142,800
2010-12-221,4611,4731,4251,44613,467144,600
2010-12-211,4481,4701,4371,45516,701145,500
2010-12-201,4241,5191,4051,47830,728147,800
2010-12-171,4451,4691,4101,42711,716142,700
2010-12-161,4501,4701,4051,43819,588143,800
2010-12-151,5101,5101,4691,48012,523148,000
2010-12-141,5451,5471,5011,51610,667151,600
2010-12-131,5451,5451,5001,5218,403152,100
2010-12-101,4811,5281,4781,5059,862150,500
2010-12-091,4951,5001,4481,48514,993148,500
2010-12-081,5111,5151,4951,5037,544150,300
2010-12-071,5021,5201,4951,50510,233150,500
2010-12-061,4971,5401,4971,5029,704150,200
2010-12-031,5171,5301,5001,51211,125151,200
2010-12-021,4811,5391,4811,50010,333150,000
2010-12-011,5011,5571,4771,49616,817149,600
2010-11-301,6011,6151,5301,54118,704154,100
2010-11-291,5011,6801,5001,61060,887161,000
2010-11-261,4831,4961,4651,48215,579148,200
2010-11-251,4251,5101,4251,47029,823147,000
2010-11-241,4261,4421,4151,43511,852143,500
2010-11-221,4271,4441,4081,44216,606144,200
2010-11-191,4301,4431,4201,42214,380142,200
2010-11-181,4541,4651,4141,42412,761142,400
2010-11-171,4351,4801,4101,42410,160142,400
2010-11-161,4231,4851,3981,44217,206144,200
2010-11-151,5121,5501,4511,46724,657146,700
2010-11-121,6001,6301,5721,59220,642159,200
2010-11-111,4231,6501,4201,57145,648157,100
2010-11-101,3901,4351,3901,41317,282141,300
2010-11-091,4411,4411,3901,39816,520139,800
2010-11-081,4081,4501,4081,42120,144142,100
2010-11-051,4251,4321,3941,40312,985140,300
2010-11-041,3721,4201,3701,39512,949139,500
2010-11-021,4101,4251,3701,3909,587139,000
2010-11-011,3711,4381,3701,39019,252139,000
2010-10-291,4051,4101,3561,37116,175137,100
2010-10-281,4571,4851,3851,41018,674141,000
2010-10-271,4611,4911,4311,46729,790146,700
2010-10-261,5801,5971,4501,49165,717149,100
2010-10-251,6071,6071,6071,60713,865160,700
2010-10-221,3001,3381,2401,30723,564130,700
2010-10-211,3211,3491,3101,31022,803131,000
2010-10-201,3571,3801,3061,32130,519132,100
2010-10-191,3521,4491,3301,41036,035141,000
2010-10-181,3541,3771,3201,35329,939135,300
2010-10-151,4801,4901,4001,41422,269141,400
2010-10-141,4201,5901,4201,47338,555147,300
2010-10-131,4801,4941,4001,41730,023141,700
2010-10-121,5681,6091,4651,48239,343148,200
2010-10-081,7501,7771,6101,64861,362164,800
2010-10-071,4271,7541,4271,754118,042175,400
2010-10-061,4371,4941,3781,45743,493145,700
2010-10-051,5001,5301,4201,42545,955142,500
2010-10-041,6701,6701,5151,51546,299151,500
2010-10-011,6401,7271,6301,63040,079163,000
2010-09-301,6791,7001,6151,63833,280163,800
2010-09-291,6201,7501,6201,65659,038165,600
2010-09-281,7001,7921,6421,77059,163177,000
2010-09-271,6591,7681,6591,68136,760168,100
2010-09-241,6801,7881,6801,77951,471177,900
2010-09-221,8501,8501,7351,78258,374178,200
2010-09-211,8801,9801,7501,83068,985183,000
2010-09-172,2802,2801,9962,00566,535200,500
2010-09-162,1802,2722,1102,18059,091218,000
2010-09-152,1492,1841,9902,11068,788211,000
2010-09-141,9132,2451,9012,100102,825210,000
2010-09-132,3502,4371,9501,953130,711195,300
2010-09-102,5202,5782,3042,350180,844235,000
2010-09-091,8002,1201,7512,12094,423212,000
2010-09-081,7501,8081,6701,72052,297172,000
2010-09-071,8651,8651,8001,81932,481181,900
2010-09-061,8601,8881,8321,83234,117183,200
2010-09-031,8451,9281,8021,83040,177183,000
2010-09-021,9501,9881,8551,88557,931188,500
2010-09-011,8051,9991,7041,856125,192185,600
2010-08-311,9482,0801,7801,845124,600184,500
2010-08-302,0862,0991,8201,890125,430189,000
2010-08-272,2922,3482,1552,186115,270218,600
2010-08-262,3002,5762,1552,392187,074239,200
2010-08-252,3032,6002,0282,150148,259215,000
2010-08-242,4652,8032,3302,403295,102240,300
2010-08-232,1852,3152,1502,315178,396231,500
2010-08-201,8351,9151,7301,915152,173191,500
2010-08-191,6201,6521,5111,51579,785151,500
2010-08-181,8091,8771,6141,672128,834167,200
2010-08-171,4901,9491,3541,729252,638172,900
2010-08-161,8141,9801,6101,610106,495161,000
2010-08-131,9112,1201,8131,814100,874181,400
2010-08-121,8202,0401,6852,001207,645200,100
2010-08-112,2302,4452,0302,030137,232203,000
2010-08-102,6292,6952,3512,530142,428253,000
2010-08-092,3202,3602,0122,329174,214232,900
2010-08-062,8123,0002,3502,370203,888237,000
2010-08-053,3603,9152,8002,800208,989280,000
2010-08-043,4703,5003,0003,500177,353350,000
2010-08-032,7002,9982,7002,998169,799299,800
2010-08-022,1302,4982,1102,498134,403249,800
2010-07-301,8422,1281,8002,00264,230200,200
2010-07-291,8902,1901,7801,88276,304188,200
2010-07-282,1702,1702,0102,020130,504202,000
2010-07-271,7001,7701,6151,77074,589177,000
2010-07-261,4471,5501,3801,47048,912147,000
2010-07-231,4401,4431,3501,35825,630135,800
2010-07-221,3751,4291,2151,39941,231139,900
2010-07-211,4001,4401,1401,14342,073114,300
2010-07-201,3101,4201,2101,40164,353140,100
2010-07-161,0301,1301,0101,13042,537113,000
2010-07-158601,03084698023,69798,000
2010-07-148859008358804,96088,000
2010-07-1396498584087011,36087,000
2010-07-1282598079093125,87193,100
2010-07-0988588584088534,26288,500
2010-07-087357357357354,41073,500
2010-07-077007156206352,91163,500
2010-07-067307316717155,06571,500
2010-07-057107367037202,94672,000
2010-07-027657657107402,56374,000
2010-07-017427807207406,30374,000
2010-06-307457807227804,95278,000
2010-06-297868477858044,44580,400
2010-06-2884993874178529,84578,500
2010-06-2580987878085713,66285,700
2010-06-2475179574078010,89578,000
2010-06-2369678666175724,00475,700
2010-06-227007106706865,51768,600
2010-06-216406986406986,85169,800
2010-06-1862068560067014,36567,000
2010-06-1767569764568011,15068,000
2010-06-1680383072573032,78573,000
2010-06-1578878878878820,84478,800
2010-06-146886886886882,62268,800
2010-06-115956205815815,73758,100
2010-06-106056205656154,25561,500
2010-06-096306526126154,19561,500
2010-06-085756525756505,08765,000
2010-06-0757763054561513,86161,500
2010-06-0466366558360620,92160,600
2010-06-0367572364067333,47967,300
2010-06-027557557557555,42975,500
2010-06-0161565561065529,78565,500
2010-05-3147655547655513,92655,500
2010-05-2843848643047510,50247,500
2010-05-274104303994307,61243,000
2010-05-2637641537641310,18841,300
2010-05-2540043038840623,86740,600
2010-05-2434240633040630,67940,600
2010-05-2133935031532635,96532,600
2010-05-2040841038738721,98438,700
2010-05-1940143538842045,44642,000
2010-05-1845947042046531,65046,500
2010-05-1746350041547564,30747,500
2010-05-14471510471479176,10247,900
2010-05-135715715715711,50357,100
2010-05-126716716716718,10667,100
2010-05-118618618208213,88082,100
2010-05-108208658118316,44683,100
2010-05-078008107808066,30380,600
2010-05-0684184879082515,06482,500
2010-04-3079189479185632,07685,600
2010-04-2878979476577720,96977,700
2010-04-2778880076779038,56679,000
2010-04-26728808728774110,77577,400
2010-04-238788788788786,83887,800
2010-04-221,2001,2191,1201,1788,072117,800
2010-04-211,1481,2001,1181,1943,994119,400
2010-04-201,1351,1711,1161,1545,288115,400
2010-04-191,2201,2251,1001,13512,358113,500
2010-04-161,1681,3651,1511,24023,911124,000
2010-04-151,1311,1701,1301,1706,879117,000
2010-04-141,1111,1451,1011,1323,405113,200
2010-04-131,1301,1401,1211,1333,131113,300
2010-04-121,1151,1351,1081,1204,042112,000
2010-04-091,0831,1101,0811,1061,528110,600
2010-04-081,1041,1041,0801,0941,088109,400
2010-04-071,0961,1101,0711,1001,860110,000
2010-04-061,1111,1281,0911,0984,118109,800
2010-04-051,1431,1431,1101,1251,512112,500
2010-04-021,1251,1501,0901,1193,154111,900
2010-04-011,1361,1401,1001,1202,593112,000
2010-03-311,0991,1451,0951,1354,010113,500
2010-03-301,0721,0981,0701,0962,078109,600
2010-03-291,0601,0891,0571,0721,306107,200
2010-03-261,0601,0851,0561,0611,102106,100
2010-03-251,1101,1101,0501,0603,647106,000
2010-03-241,1001,1221,0801,1131,034111,300
2010-03-231,0351,1201,0351,0903,821109,000
2010-03-191,0551,0841,0201,0605,891106,000
2010-03-181,1351,1351,0851,1004,055110,000
2010-03-171,1801,1881,1351,1354,818113,500
2010-03-161,1801,1881,1671,1793,097117,900
2010-03-151,1591,1951,1511,1734,043117,300
2010-03-121,1351,1751,1351,1513,212115,100
2010-03-111,1551,1681,1171,1475,263114,700
2010-03-101,1051,1601,1051,1495,247114,900
2010-03-091,1501,1521,1061,1206,781112,000
2010-03-081,1081,1461,1031,1465,908114,600
2010-03-051,0491,1091,0391,0995,031109,900
2010-03-041,0711,0741,0521,0523,339105,200
2010-03-031,0201,0751,0201,0544,710105,400
2010-03-021,0261,0401,0201,0294,584102,900
2010-03-011,0551,0581,0401,0493,452104,900
2010-02-261,0871,0871,0391,0506,827105,000
2010-02-251,1351,1391,0801,1057,100110,500
2010-02-241,1691,1741,1251,1402,546114,000
2010-02-231,1331,1621,1291,1563,724115,600
2010-02-221,1901,2211,1301,1407,547114,000
2010-02-191,0541,2351,0441,16018,601116,000
2010-02-181,0311,0531,0261,0534,592105,300
2010-02-171,0751,0751,0181,0615,267106,100
2010-02-161,0701,0751,0131,0636,434106,300
2010-02-151,1111,1431,0531,0808,037108,000
2010-02-121,1981,1981,0811,1448,455114,400
2010-02-101,2281,2351,1981,2056,386120,500
2010-02-091,2501,2501,1821,2006,456120,000
2010-02-081,2081,2951,1851,2589,656125,800
2010-02-051,2001,2151,1901,2077,434120,700
2010-02-041,2661,2661,1951,2206,223122,000
2010-02-031,3011,3011,2331,2369,745123,600
2010-02-021,2821,2991,2741,2935,558129,300
2010-02-011,2831,2831,2541,2693,087126,900
2010-01-291,2801,2851,2731,2795,755127,900
2010-01-281,2911,2951,2731,2908,856129,000
2010-01-271,3271,3451,2901,2946,531129,400
2010-01-261,3301,3721,3271,3334,926133,300
2010-01-251,3501,3601,3291,3314,823133,100
2010-01-221,3901,3901,3511,3615,506136,100
2010-01-211,3941,4021,3821,3904,153139,000
2010-01-201,3951,3951,3821,3942,464139,400
2010-01-191,3881,4091,3801,4012,086140,100
2010-01-181,3991,4191,3751,3952,821139,500
2010-01-151,3651,4101,3651,4083,638140,800
2010-01-141,3511,3741,3501,3651,769136,500
2010-01-131,3551,3731,3551,3612,068136,100
2010-01-121,3651,3711,3521,3551,785135,500
2010-01-081,3801,3851,3501,3654,197136,500
2010-01-071,4491,4491,3701,3723,924137,200
2010-01-061,4701,4741,4301,4453,871144,500
2010-01-051,4151,4691,4111,4554,891145,500
2010-01-041,3691,4241,3401,4235,894142,300

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