1. HOME >
  2. 株価時系列 >
  3. 9399 >
  4. 2011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 [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3050254049551819,83751,800
2011-12-2950951049549912,97549,900
2011-12-2850152349950617,06450,600
2011-12-2755556051151121,62851,100
2011-12-2651655551054226,52654,200
2011-12-2253953950651022,22651,000
2011-12-2154556152553612,71953,600
2011-12-205495665365476,97154,700
2011-12-1960060753954812,38954,800
2011-12-166236296006073,82560,700
2011-12-156156256096212,17562,100
2011-12-146056246006154,07761,500
2011-12-136216225956085,15960,800
2011-12-1263865960261113,97461,100
2011-12-0969770763065814,02665,800
2011-12-086596906456879,52168,700
2011-12-0763766561465912,51465,900
2011-12-0662566861461819,97661,800
2011-12-0556562256059112,42259,100
2011-12-025415835405609,00856,000
2011-12-0154557054154210,75654,200
2011-11-305535555395514,15955,100
2011-11-295365585355449,70854,400
2011-11-285405485185218,61052,100
2011-11-255585655285455,61154,500
2011-11-245716005605687,80956,800
2011-11-2258865056257215,76057,200
2011-11-2153562053561822,34561,800
2011-11-1850856550752612,18352,600
2011-11-175345395045199,73151,900
2011-11-165665715355409,82054,000
2011-11-1558659153056910,19356,900
2011-11-146016155816019,11060,100
2011-11-1158165057961111,57161,100
2011-11-105955955435807,40058,000
2011-11-0965167761562012,73862,000
2011-11-086957006526708,40367,000
2011-11-077007066936935,04469,300
2011-11-047087237017074,43570,700
2011-11-027077206987074,03970,700
2011-11-017487487117155,72871,500
2011-10-317477707337519,96575,100
2011-10-2871275370673218,03273,200
2011-10-277067066906975,27169,700
2011-10-266977116967017,43370,100
2011-10-256967106956976,97969,700
2011-10-246917136807014,42570,100
2011-10-217047166956958,25469,500
2011-10-207037186966977,24569,700
2011-10-1978379470472213,59672,200
2011-10-1878882075078016,87578,000
2011-10-1770085069578952,70778,900
2011-10-146957076847005,76870,000
2011-10-137017056977032,88370,300
2011-10-127037116917022,37170,200
2011-10-117087236977027,98970,200
2011-10-077107146977052,38170,500
2011-10-066817176807008,10570,000
2011-10-057157306986993,46469,900
2011-10-047007156907068,37770,600
2011-10-037777777047108,60771,000
2011-09-307828057777824,78378,200
2011-09-297947947737814,57378,100
2011-09-287828017817904,30179,000
2011-09-277808237727735,45177,300
2011-09-268218227657716,42177,100
2011-09-228898898608654,14586,500
2011-09-218809088718909,60789,000
2011-09-209069278909005,99890,000
2011-09-169259369149156,75491,500
2011-09-159349429219384,68593,800
2011-09-149219479219344,98193,400
2011-09-139819949509513,73695,100
2011-09-129921,0169859942,04799,400
2011-09-099951,0109761,0093,503100,900
2011-09-089991,0369959955,77999,500
2011-09-079851,0399759944,48599,400
2011-09-061,1001,10097297811,92797,800
2011-09-051,0801,1551,0371,1147,728111,400
2011-09-021,0511,2391,0131,09140,365109,100
2011-09-019211,0699201,06929,280106,900
2011-08-319159209009192,13591,900
2011-08-3088792588090610,24390,600
2011-08-298719068608814,90988,100
2011-08-269169178959014,78090,100
2011-08-259409409029143,56691,400
2011-08-249429449259373,21193,700
2011-08-239409679259443,46494,400
2011-08-229429809359684,78896,800
2011-08-199889999729723,42997,200
2011-08-181,0011,0079909993,18299,900
2011-08-171,0071,0089931,0032,330100,300
2011-08-161,0041,0149891,0072,667100,700
2011-08-159851,0219851,0013,240100,100
2011-08-129941,0159801,0156,367101,500
2011-08-119389909389797,06397,900
2011-08-101,0161,0309689984,92199,800
2011-08-099251,0209001,01510,809101,500
2011-08-089901,0109509854,71398,500
2011-08-051,0001,0099529909,06699,000
2011-08-041,0451,0481,0121,0413,524104,100
2011-08-031,0451,0451,0011,0316,088103,100
2011-08-021,1291,1321,0531,0753,185107,500
2011-08-011,0031,1491,0011,1278,234112,700
2011-07-291,0521,0641,0361,0524,741105,200
2011-07-281,1201,1201,0501,0709,589107,000
2011-07-271,1401,1401,1221,1283,715112,800
2011-07-261,1411,1491,1261,1425,614114,200
2011-07-251,1701,1701,1351,1477,182114,700
2011-07-221,1551,1921,1401,16310,447116,300
2011-07-211,2031,2031,1381,1554,736115,500
2011-07-201,1491,2101,1401,1798,251117,900
2011-07-191,1601,1601,1201,1483,829114,800
2011-07-151,1521,1621,1331,1508,902115,000
2011-07-141,1601,1791,1461,1694,606116,900
2011-07-131,1801,1991,1501,1706,101117,000
2011-07-121,1951,2041,1851,1894,002118,900
2011-07-111,2001,2091,1961,1983,236119,800
2011-07-081,2321,2321,1931,2087,014120,800
2011-07-071,2111,2111,1991,2076,497120,700
2011-07-061,2001,2201,1901,2073,280120,700
2011-07-051,2011,2081,1901,2039,537120,300
2011-07-041,2101,2281,2021,2115,523121,100
2011-07-011,2481,2481,1991,2226,288122,200
2011-06-301,2251,2291,2001,2204,815122,000
2011-06-291,2491,2551,2201,2344,947123,400
2011-06-281,2611,2611,2221,2493,524124,900
2011-06-271,2451,2681,2201,2585,783125,800
2011-06-241,2161,2731,2161,2324,499123,200
2011-06-231,1981,3601,1901,21024,612121,000
2011-06-221,1851,1901,1501,1755,756117,500
2011-06-211,1561,1781,1311,1553,872115,500
2011-06-201,1311,1861,1311,1835,093118,300
2011-06-171,2251,2301,1501,1606,571116,000
2011-06-161,2101,2211,1801,2108,606121,000
2011-06-151,2051,2601,2051,2407,145124,000
2011-06-141,2801,2951,2171,22511,907122,500
2011-06-131,3301,3351,2801,2945,698129,400
2011-06-101,2991,3481,2691,3008,704130,000
2011-06-091,3501,4191,1801,30525,795130,500
2011-06-081,3251,3591,3061,3446,631134,400
2011-06-071,3501,3611,3001,3555,994135,500
2011-06-061,3301,3631,3001,3397,598133,900
2011-06-031,3901,3901,3421,3448,753134,400
2011-06-021,3951,3951,3511,38610,195138,600
2011-06-011,3951,4501,3941,4098,086140,900
2011-05-311,4171,4401,3801,4409,605144,000
2011-05-301,4531,4831,3801,41815,300141,800
2011-05-271,4321,4851,4011,4838,284148,300
2011-05-261,5471,5471,4421,4429,404144,200
2011-05-251,5721,5801,5021,52521,687152,500
2011-05-241,3801,5941,3601,53141,231153,100
2011-05-231,5001,5061,3841,39124,814139,100
2011-05-201,6001,6301,4551,51133,145151,100
2011-05-191,5601,7001,4201,450106,294145,000
2011-05-181,2701,4481,2651,43721,863143,700
2011-05-171,3001,3211,2481,2508,501125,000
2011-05-161,3101,3501,2801,3217,241132,100
2011-05-131,2581,3581,2561,30117,315130,100
2011-05-121,3301,4091,3301,4066,889140,600
2011-05-111,4001,4301,3601,39012,226139,000
2011-05-101,4061,4781,4021,4257,429142,500
2011-05-091,5001,5141,4051,42332,479142,300
2011-05-061,5301,6901,4811,59095,421159,000
2011-05-021,3981,5091,3491,50954,656150,900
2011-04-281,1501,2371,1491,2098,146120,900
2011-04-271,1501,1511,1311,1505,861115,000
2011-04-261,1791,1791,1301,1473,510114,700
2011-04-251,1451,1621,1221,1542,702115,400
2011-04-221,1651,1671,0791,1445,272114,400
2011-04-211,1971,2291,1351,1995,410119,900
2011-04-201,2381,2381,2071,2263,709122,600
2011-04-191,2301,2541,2231,2307,530123,000
2011-04-181,2001,2481,2001,2375,641123,700
2011-04-151,2511,2981,1911,21019,693121,000
2011-04-141,1571,3471,1201,30033,137130,000
2011-04-131,0601,1541,0361,12714,525112,700
2011-04-121,0251,0951,0111,08513,462108,500
2011-04-119451,0759351,05018,277105,000
2011-04-089369549109308,62493,000
2011-04-079361,0009329595,69095,900
2011-04-0699599588896010,53696,000
2011-04-051,0081,05095098013,55798,000
2011-04-041,1001,1301,0051,03813,974103,800
2011-04-011,1371,1451,1111,1165,091111,600
2011-03-311,1401,1521,1301,1379,913113,700
2011-03-301,1501,1851,1301,1508,828115,000
2011-03-291,1581,1601,1111,1505,994115,000
2011-03-281,1611,1731,1271,1496,297114,900
2011-03-251,1551,1981,1321,1507,155115,000
2011-03-241,2301,2301,1501,17515,728117,500
2011-03-231,3001,3001,2151,23112,312123,100
2011-03-221,2181,2851,2001,27022,638127,000
2011-03-189641,1289641,12819,634112,800
2011-03-178601,02085497924,77097,900
2011-03-1674092074092029,16592,000
2011-03-1577078577077022,45477,000
2011-03-141,0701,1281,0701,07016,284107,000
2011-03-111,3981,3991,3691,3708,751137,000
2011-03-101,4011,4161,3991,4087,626140,800
2011-03-091,4381,4401,4091,4188,315141,800
2011-03-081,4201,4451,4071,44010,381144,000
2011-03-071,4501,4501,4101,4195,534141,900
2011-03-041,4321,4601,4021,44011,775144,000
2011-03-031,4061,4491,3911,41514,198141,500
2011-03-021,4691,4701,4201,42116,053142,100
2011-03-011,4891,5281,4741,4749,591147,400
2011-02-281,4501,4841,4161,48010,286148,000
2011-02-251,4201,4601,3891,46020,438146,000
2011-02-241,5041,5221,4301,43916,989143,900
2011-02-231,5001,5351,4851,51513,292151,500
2011-02-221,6101,6121,5001,53522,228153,500
2011-02-211,6471,6601,6041,60616,362160,600
2011-02-181,6051,6601,6021,62515,960162,500
2011-02-171,6521,6531,6011,60428,118160,400
2011-02-161,7901,8501,6501,66349,355166,300
2011-02-151,7581,7851,7391,77521,180177,500
2011-02-141,7001,7791,6511,73223,215173,200
2011-02-101,6301,6471,5501,64614,105164,600
2011-02-091,7421,7431,6411,65322,129165,300
2011-02-081,7301,7801,7201,74615,030174,600
2011-02-071,8151,8901,7651,76533,229176,500
2011-02-041,6631,8251,6631,77543,823177,500
2011-02-031,6521,6951,6521,6769,387167,600
2011-02-021,6401,6881,6291,6699,659166,900
2011-02-011,6381,7101,6001,63020,081163,000
2011-01-311,6501,6951,6101,62616,474162,600
2011-01-281,6331,7501,6201,67534,622167,500
2011-01-271,6551,7201,6201,63326,580163,300
2011-01-261,6301,7951,6001,66748,383166,700
2011-01-251,7291,7501,5951,67546,900167,500
2011-01-241,9001,9861,7401,75566,430175,500
2011-01-211,9532,1491,7601,999173,778199,900
2011-01-201,6701,9491,6001,929133,982192,900
2011-01-191,5191,5901,4801,59042,132159,000
2011-01-181,4121,5501,4081,51956,734151,900
2011-01-171,4081,4171,4011,4017,602140,100
2011-01-141,4161,4161,4021,4116,520141,100
2011-01-131,4101,4261,3951,41313,557141,300
2011-01-121,4151,4201,4031,41012,946141,000
2011-01-111,4121,4251,4101,4126,277141,200
2011-01-071,4301,4341,4141,4159,314141,500
2011-01-061,4311,4451,4221,4316,582143,100
2011-01-051,4401,4421,4201,43412,257143,400
2011-01-041,4721,4821,4301,44410,979144,400

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