1. HOME >
  2. 株価時系列 >
  3. 9399 >
  4. 2013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 [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3073776570072929,85172,900
2013-12-2763272263072231,16872,200
2013-12-2662364061162212,60162,200
2013-12-2566366961563316,95563,300
2013-12-2467669966166518,12866,500
2013-12-206707036626969,17769,600
2013-12-1970071566768010,58768,000
2013-12-1867671862768412,75568,400
2013-12-176506916356898,46768,900
2013-12-1676576762567024,04767,000
2013-12-1376982173876639,77276,600
2013-12-12828949740799142,53579,900
2013-12-1168979968979937,45279,900
2013-12-1070074067069939,11069,900
2013-12-0963672063669418,80369,400
2013-12-0663265061064019,73364,000
2013-12-0560764760263019,75763,000
2013-12-045996105755887,81658,800
2013-12-0361562057160419,25860,400
2013-12-026206276086106,87761,000
2013-11-296196296066205,97362,000
2013-11-286046276036075,24560,700
2013-11-276036336036106,23961,000
2013-11-2660065559061318,90461,300
2013-11-256016316006103,27161,000
2013-11-2258362558362013,18362,000
2013-11-2162062054058223,81958,200
2013-11-2065466059161413,77861,400
2013-11-1964766462665414,09365,400
2013-11-1860465059563814,85463,800
2013-11-155856405856048,08960,400
2013-11-1458064654757535,89257,500
2013-11-13741741568578160,99457,800
2013-11-1264164164164116,45564,100
2013-11-1146754145354139,05154,100
2013-11-084584704454617,95846,100
2013-11-074384534304334,68743,300
2013-11-064384564354456,26244,500
2013-11-054444464324365,09243,600
2013-11-014614704304357,55943,500
2013-10-314644754394698,98546,900
2013-10-304264664264409,78244,000
2013-10-294294364204204,22342,000
2013-10-284364394204363,75543,600
2013-10-254394454354393,07543,900
2013-10-244384474354392,90143,900
2013-10-2344545043544592244,500
2013-10-224454484354474,63544,700
2013-10-214534534374462,96044,600
2013-10-184454454324453,88444,500
2013-10-174314454314432,64044,300
2013-10-164254284234284,28442,800
2013-10-154274314194285,26942,800
2013-10-114174284144285,82842,800
2013-10-104064314064134,12141,300
2013-10-094164234004129,48141,200
2013-10-084354434134234,89942,300
2013-10-074454484304302,91743,000
2013-10-044414494314454,02344,500
2013-10-034554554404485,03744,800
2013-10-024514674424498,53044,900
2013-10-0150550545046114,64846,100
2013-09-3047251046550914,57950,900
2013-09-2746048045547010,49547,000
2013-09-2643245543244911,40544,900
2013-09-254274304224306,75143,000
2013-09-244294294104228,28742,200
2013-09-2040042039941416,11141,400
2013-09-193974053943994,04839,900
2013-09-183984013913963,89539,600
2013-09-174004043903905,38339,000
2013-09-133984073984051,26440,500
2013-09-124074093903986,02539,800
2013-09-114004083873975,89039,700
2013-09-104024093904006,93140,000
2013-09-094154194034064,33840,600
2013-09-0641041941041749441,700
2013-09-054124194074182,15241,800
2013-09-044184254104205,02142,000
2013-09-0337343536743414,14143,400
2013-09-0237037334336513,64636,500
2013-08-3040041038038515,38238,500
2013-08-294274404004077,48540,700
2013-08-284134284074288,61142,800
2013-08-274334444194293,88742,900
2013-08-264424434264354,28043,500
2013-08-234484554464482,89244,800
2013-08-224454534434513,76545,100
2013-08-214464544454455,86544,500
2013-08-204484584464512,65845,100
2013-08-194534844464567,77245,600
2013-08-164844874574614,68446,100
2013-08-154784854704811,27748,100
2013-08-144864864724792,01447,900
2013-08-134864914844901,05649,000
2013-08-1248348948048629848,600
2013-08-094864914704861,43648,600
2013-08-084805014684866,20648,600
2013-08-074985054794945,74149,400
2013-08-064945034784986,97149,800
2013-08-054985034864882,76548,800
2013-08-025055054935012,98650,100
2013-08-015005044805003,88650,000
2013-07-315215254985042,85150,400
2013-07-305205215075191,17651,900
2013-07-295315385195201,09952,000
2013-07-265385395265301,18153,000
2013-07-255395435315324,23653,200
2013-07-245355465305423,11054,200
2013-07-235405505005458,20654,500
2013-07-225715765355404,90054,000
2013-07-195795805655704,70457,000
2013-07-185815905775781,25557,800
2013-07-175955955745764,84157,600
2013-07-166156155905995,21459,900
2013-07-126046145866094,85360,900
2013-07-115656105526105,56061,000
2013-07-106016105505629,65756,200
2013-07-0960364556060419,40560,400
2013-07-0854663354663319,07063,300
2013-07-055075415055336,62753,300
2013-07-045105155025052,25750,500
2013-07-034905244905058,96950,500
2013-07-024945024804824,78248,200
2013-07-0150950946849511,42149,500
2013-06-285155154975052,40650,500
2013-06-274985084805056,16850,500
2013-06-265185194925024,08550,200
2013-06-255155395115195,23951,900
2013-06-245285475145222,96152,200
2013-06-215395505185236,67052,300
2013-06-205475735325715,09457,100
2013-06-195445505305472,39254,700
2013-06-185075644925646,19856,400
2013-06-175085304915102,15851,000
2013-06-144955344955309,01853,000
2013-06-135545575065255,04352,500
2013-06-125605605375547,30855,400
2013-06-115656005585742,84857,400
2013-06-105595745505506,64255,000
2013-06-0757558951055816,17455,800
2013-06-066116435766096,96060,900
2013-06-056296516196444,56964,400
2013-06-046206425906397,31763,900
2013-06-0369969961564614,44164,600
2013-05-3168673068670021,09470,000
2013-05-3067870666169014,57569,000
2013-05-2964071663767825,58867,800
2013-05-2863564862064013,15964,000
2013-05-2763564162363013,03963,000
2013-05-2461066161063113,84163,100
2013-05-2368371758059535,28159,500
2013-05-2272074561067340,59667,300
2013-05-2160767758767547,64967,500
2013-05-2057563656058731,23458,700
2013-05-1751655547255516,05555,500
2013-05-1654555445252032,05852,000
2013-05-15717717530545127,01454,500
2013-05-1456561756061749,09761,700
2013-05-1351751750051747,86551,700
2013-05-1044045942643712,88743,700
2013-05-0945646144144114,64144,100
2013-05-0843447043045532,93745,500
2013-05-0742843642843510,17443,500
2013-05-024224314204315,23343,100
2013-05-014274304214228,51142,200
2013-04-304274304204307,73843,000
2013-04-264214254154207,10542,000
2013-04-2543243242042115,25942,100
2013-04-244464464284339,44143,300
2013-04-2342044142044115,45244,100
2013-04-2241742941742611,17242,600
2013-04-1943644041242921,90942,900
2013-04-1843945243043716,93243,700
2013-04-1742744242044210,16644,200
2013-04-164264344204285,66642,800
2013-04-1544044042242612,70942,600
2013-04-1241245241143028,13943,000
2013-04-1141041240541010,09741,000
2013-04-1040841540340915,23940,900
2013-04-0941041240341012,78941,000
2013-04-0842142140441018,30841,000
2013-04-054214304054219,78942,100
2013-04-044114444114206,29042,000
2013-04-034134194054146,46241,400
2013-04-024174274104117,41341,100
2013-04-014344414184299,19242,900
2013-03-2941244641044111,81944,100
2013-03-284224224104157,10141,500
2013-03-274204254154224,88342,200
2013-03-264244264194213,48542,100
2013-03-254274414204269,33342,600
2013-03-224364384304305,14043,000
2013-03-214354474254388,87943,800
2013-03-194544574444484,31244,800
2013-03-1848048145045910,31445,900
2013-03-1547250047148321,05248,300
2013-03-1444046943946011,69446,000
2013-03-134304414204408,89144,000
2013-03-124174304154305,20943,000
2013-03-114104204054209,07242,000
2013-03-0841043040742014,01142,000
2013-03-074124174124142,83141,400
2013-03-064124274044145,38541,400
2013-03-054164164074111,63441,100
2013-03-0441642141141412,47741,400
2013-03-014304334114247,77742,400
2013-02-284354364284321,57843,200
2013-02-274494494304313,48243,100
2013-02-264254674204416,33044,100
2013-02-254194244024235,54642,300
2013-02-224294414014165,53741,600
2013-02-214404444294361,71243,600
2013-02-204354444304401,87344,000
2013-02-194304414254352,38843,500
2013-02-184354474304403,11544,000
2013-02-154484574424516,85645,100
2013-02-144454794454547,74345,400
2013-02-1346046944444411,55944,400
2013-02-124784794654694,49746,900
2013-02-084754804684766,29147,600
2013-02-074704804624796,39547,900
2013-02-064704794654693,61746,900
2013-02-054654834624748,71247,400
2013-02-0448849346748112,34348,100
2013-02-014955054904965,18549,600
2013-01-3150551048050112,00450,100
2013-01-3051752048050226,20750,200
2013-01-2948251547051416,27051,400
2013-01-2845447745046916,59946,900
2013-01-254504544464513,66745,100
2013-01-2444846044545012,66245,000
2013-01-2345146644245512,43045,500
2013-01-2246346643046617,68746,600
2013-01-214424754404636,87646,300
2013-01-1847549843646525,36646,500
2013-01-1745050045047555,00347,500
2013-01-1643446043345020,59145,000
2013-01-1542243040542816,45842,800
2013-01-1142943039741912,89241,900
2013-01-104254404244313,80043,100
2013-01-0943743742042610,35342,600
2013-01-0844044441344411,18344,400
2013-01-0744944942544210,26244,200
2013-01-0447347342144921,86644,900

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