1. HOME >
  2. 株価時系列 >
  3. 9399 >
  4. 2012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 [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2843246742446520,64646,500
2012-12-2740948840542451,75542,400
2012-12-2640541436040922,60640,900
2012-12-2539742839540822,49840,800
2012-12-2145447841042934,50042,900
2012-12-20565565413470164,10847,000
2012-12-194854854854857,81348,500
2012-12-18325405322405125,88440,500
2012-12-1730033329632525,34032,500
2012-12-143013063003026,74330,200
2012-12-133023042953007,15330,000
2012-12-123033062993025,63130,200
2012-12-1129330629330511,83130,500
2012-12-102953012853019,68830,100
2012-12-072842972802978,38329,700
2012-12-0628228627528514,69728,500
2012-12-052882902782844,47128,400
2012-12-042942962842894,39228,900
2012-12-033003002902963,96329,600
2012-11-302942942842915,87329,100
2012-11-292882932882933,12729,300
2012-11-282892932872911,73429,100
2012-11-272963002862887,71528,800
2012-11-263003052912918,08329,100
2012-11-223113113003006,52430,000
2012-11-213003083003031,62730,300
2012-11-2031531629530310,29630,300
2012-11-1928333027231824,89031,800
2012-11-1626828526528313,29728,300
2012-11-1526528526528513,48328,500
2012-11-143003002812814,04128,100
2012-11-133003032882977,63229,700
2012-11-123013052963032,78830,300
2012-11-093053103023064,95130,600
2012-11-083133133043063,63230,600
2012-11-073063223043107,53331,000
2012-11-063103133053053,37530,500
2012-11-053123143073105,23331,000
2012-11-023133153063115,34731,100
2012-11-013123173103112,50431,100
2012-10-313143143093131,18431,300
2012-10-303153183103151,82931,500
2012-10-293163223103163,32431,600
2012-10-263083183083162,66731,600
2012-10-2531933031031012,30431,000
2012-10-243203253163203,30332,000
2012-10-233313343213233,69732,300
2012-10-223293343263322,91633,200
2012-10-193353403283327,09733,200
2012-10-1832935032633513,94033,500
2012-10-173193393143337,71633,300
2012-10-163173293113155,98331,500
2012-10-153123573113207,20032,000
2012-10-123333333123123,03031,200
2012-10-113363393243253,30132,500
2012-10-103433433313413,78834,100
2012-10-093493503333432,22734,300
2012-10-053463493403453,12134,500
2012-10-043503553443452,49934,500
2012-10-033473613423451,91934,500
2012-10-023453553243443,81134,400
2012-10-013403583363531,86635,300
2012-09-283493603423501,73935,000
2012-09-273553553353496,00934,900
2012-09-263623673553594,20535,900
2012-09-253683743553695,29236,900
2012-09-243753783663744,01637,400
2012-09-213773793653777,68937,700
2012-09-203853853693777,41837,700
2012-09-193813823733751,35737,500
2012-09-183773873703725,09137,200
2012-09-143753893743792,75237,900
2012-09-133873943763834,39838,300
2012-09-123964083853865,29438,600
2012-09-113923983913951,29839,500
2012-09-104004073853921,10539,200
2012-09-073904153884011,94940,100
2012-09-063903983843932,20639,300
2012-09-0538339038239055239,000
2012-09-043894033773913,46339,100
2012-09-033853943803872,32038,700
2012-08-314004023763806,31038,000
2012-08-3040540939940499540,400
2012-08-294024074004051,25940,500
2012-08-284104163984063,30340,600
2012-08-274194284134132,63141,300
2012-08-2442942942142597942,500
2012-08-234214304194272,36742,700
2012-08-224154214154171,52941,700
2012-08-214194234084132,67741,300
2012-08-204404504264272,87542,700
2012-08-174184604134469,73644,600
2012-08-164024164024164,27541,600
2012-08-153954053933993,10639,900
2012-08-143934003903952,16339,500
2012-08-133713973713893,24638,900
2012-08-103723823723801,54038,000
2012-08-093843943843854,62938,500
2012-08-0837040037038415,25838,400
2012-08-074414424304421,29944,200
2012-08-064504654304331,68943,300
2012-08-034754794114413,16244,100
2012-08-024674844604662,21546,600
2012-08-0147051044245912,01545,900
2012-07-314804804604781,61047,800
2012-07-304504894504853,84248,500
2012-07-274484614454571,84445,700
2012-07-264264404224401,84544,000
2012-07-254204384204264,09842,600
2012-07-244134464134362,94243,600
2012-07-234604604304451,68044,500
2012-07-204514624514571,80345,700
2012-07-1946347346246285546,200
2012-07-184704754614731,54447,300
2012-07-174754854664741,72347,400
2012-07-134764814634711,77747,100
2012-07-124824874734751,94147,500
2012-07-114824894814881,68848,800
2012-07-104894994864861,99848,600
2012-07-094925004835003,92450,000
2012-07-064764984764933,34949,300
2012-07-054784854734793,50047,900
2012-07-044834834774802,38048,000
2012-07-034834864754782,27547,800
2012-07-024964964594758,42847,500
2012-06-294934984854973,19949,700
2012-06-284884964864932,17749,300
2012-06-274934954854933,36949,300
2012-06-264974984944971,62449,700
2012-06-255035064974993,81949,900
2012-06-2250350950350498250,400
2012-06-215015155015054,18550,500
2012-06-205005114924995,88049,900
2012-06-195005034955001,84950,000
2012-06-1849750549650099450,000
2012-06-155045044974991,87149,900
2012-06-145105125005004,78150,000
2012-06-135055105025051,24750,500
2012-06-125025065005042,74950,400
2012-06-115015125005122,61151,200
2012-06-085125154855089,26350,800
2012-06-075095105035072,20650,700
2012-06-0651551550350677450,600
2012-06-054995254945135,92251,300
2012-06-045085174984993,73949,900
2012-06-015365365125211,47952,100
2012-05-315055355005354,51753,500
2012-05-305075195055062,21150,600
2012-05-2953053050951763851,700
2012-05-285255375205291,91752,900
2012-05-255305545085546,72655,400
2012-05-244875304875308,23653,000
2012-05-235055054955022,54750,200
2012-05-225065205025083,36150,800
2012-05-215295305005124,10151,200
2012-05-1846053546053528,95453,500
2012-05-174834834664734,45647,300
2012-05-164834944824842,96948,400
2012-05-154864904704709,57347,000
2012-05-145085125025106,16251,000
2012-05-115105155105136,42251,300
2012-05-105065205065125,67351,200
2012-05-095105215075157,68351,500
2012-05-0852052651451514,22951,500
2012-05-0752252550752516,36952,500
2012-05-025125165105151,76651,500
2012-05-015105155015114,05351,100
2012-04-2750451449951411,37351,400
2012-04-2649551449551412,22051,400
2012-04-255005124944968,73549,600
2012-04-245055105005007,55250,000
2012-04-235205215005097,77950,900
2012-04-205265345205226,22952,200
2012-04-195435435355364,18253,600
2012-04-185415475415431,37254,300
2012-04-175445495425433,58154,300
2012-04-1654956054154410,56954,400
2012-04-135525585445497,40954,900
2012-04-125445515445481,93954,800
2012-04-115425555395496,14954,900
2012-04-105555615455519,20055,100
2012-04-0954356053755613,50055,600
2012-04-0654356053555314,90755,300
2012-04-055375545355358,50553,500
2012-04-0454155052053715,18753,700
2012-04-0355555753554512,34554,500
2012-04-0252558651955024,83855,000
2012-03-305075295075257,86152,500
2012-03-295015125015066,67350,600
2012-03-285035125015064,17650,600
2012-03-275015054995045,30850,400
2012-03-265065104985009,71850,000
2012-03-235085145005068,29750,600
2012-03-225155155015066,55250,600
2012-03-215155215115123,91851,200
2012-03-195215255075207,03552,000
2012-03-1651054551051527,44951,500
2012-03-154985084905057,82250,500
2012-03-145055104955038,23950,300
2012-03-1351051650250710,81650,700
2012-03-125165195075139,02751,300
2012-03-0951052051051722,04651,700
2012-03-0853354150751020,16751,000
2012-03-0752454352153310,00553,300
2012-03-0652355851952324,25452,300
2012-03-0553054752152411,37952,400
2012-03-0254455552354830,22854,800
2012-03-0158061553155444,40655,400
2012-02-29541632541600112,46160,000
2012-02-2851157051153241,39653,200
2012-02-2758562453553891,75853,800
2012-02-24635635590635158,58963,500
2012-02-2346153546153591,47553,500
2012-02-2243045943045510,29045,500
2012-02-2145546944044216,60144,200
2012-02-2042146642045028,05345,000
2012-02-1743743941942316,29542,300
2012-02-1642745042643724,38743,700
2012-02-1542043341842321,60842,300
2012-02-1444044141642025,02342,000
2012-02-134324464324397,53343,900
2012-02-1045146043044514,78744,500
2012-02-0944647144044821,90144,800
2012-02-0844545943745516,71145,500
2012-02-0749349745346021,34246,000
2012-02-0649050948248637,86448,600
2012-02-0351351745248066,89448,000
2012-02-0240348640347573,73747,500
2012-02-0140541640040626,05240,600
2012-01-3140941740040720,10240,700
2012-01-3042042040941520,21641,500
2012-01-2743544541842328,98742,300
2012-01-2646146143443819,66443,800
2012-01-2547248445345924,69745,900
2012-01-244624814594757,94547,500
2012-01-2345449044546115,86846,100
2012-01-204564694504628,34746,200
2012-01-194734734524703,80347,000
2012-01-184684754354747,36147,400
2012-01-1748949040946013,45646,000
2012-01-165005004874895,28548,900
2012-01-135005034944997,52349,900
2012-01-124985034944998,00649,900
2012-01-114995124965048,68350,400
2012-01-104965034934998,21749,900
2012-01-0650751549649721,05849,700
2012-01-055155285085088,05650,800
2012-01-045285355105219,85752,100

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