1. HOME >
  2. 株価時系列 >
  3. 9399 >
  4. 2014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 [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3058160958159610,38859,600
2014-12-295615915615807,63858,000
2014-12-265415645355644,19556,400
2014-12-255425605405408,49354,000
2014-12-245455525405426,30354,200
2014-12-2254356054054312,59454,300
2014-12-1956757854156311,35956,300
2014-12-185635805635778,49857,700
2014-12-175725765555732,67657,300
2014-12-165905925625625,09356,200
2014-12-1560260759159596559,500
2014-12-126046096006012,15660,100
2014-12-115956075956032,70460,300
2014-12-1059260458059511,92159,500
2014-12-095876115875986,36259,800
2014-12-0861562559561514,47061,500
2014-12-056256256126183,64961,800
2014-12-0461562560062213,78262,200
2014-12-036126306076258,08762,500
2014-12-026076146016127,28461,200
2014-12-0158561958260712,23560,700
2014-11-285765895765832,29058,300
2014-11-2759260058158711,34558,700
2014-11-265635785635726,88257,200
2014-11-255635675595666,77256,600
2014-11-215635655575623,67356,200
2014-11-205615655605634,26756,300
2014-11-195705725595614,91156,100
2014-11-185655805645732,30457,300
2014-11-175705705615682,92956,800
2014-11-145735775655703,39157,000
2014-11-135755755705721,37957,200
2014-11-125775805725761,75257,600
2014-11-115765855745802,54358,000
2014-11-105805805705784,18357,800
2014-11-075895895775802,43058,000
2014-11-065965965755856,64758,500
2014-11-055895985895962,47759,600
2014-11-045906035805897,26358,900
2014-10-315996205905976,99759,700
2014-10-305916075875966,77459,600
2014-10-295875955825901,28459,000
2014-10-285775985745862,88458,600
2014-10-275965965715783,89157,800
2014-10-245946025905932,61159,300
2014-10-235906035905971,04559,700
2014-10-225836005835972,29159,700
2014-10-215865885785831,97958,300
2014-10-205805895705862,94858,600
2014-10-175835955775802,74658,000
2014-10-165806005685743,68057,400
2014-10-155865985745874,42058,700
2014-10-146036115925984,62059,800
2014-10-106196196006126,27961,200
2014-10-0961063959060518,92960,500
2014-10-086696746506502,96965,000
2014-10-076786986616798,91267,900
2014-10-0662569962067823,78167,800
2014-10-036076166006162,83361,600
2014-10-026116186056183,11561,800
2014-10-016096236006145,41061,400
2014-09-305806025776007,40560,000
2014-09-295926145926064,42860,600
2014-09-265955955885932,27859,300
2014-09-256006085935965,25659,600
2014-09-246186186006047,63060,400
2014-09-226176206146171,62761,700
2014-09-196156176006137,06461,300
2014-09-186296296156224,64362,200
2014-09-176296456106169,13861,600
2014-09-166156236126196,39761,900
2014-09-126166276146224,70462,200
2014-09-116056176046104,36961,000
2014-09-106046075925997,13459,900
2014-09-096126156026035,96360,300
2014-09-086096165946045,30460,400
2014-09-056116206106114,33161,100
2014-09-046206226096102,98761,000
2014-09-036176266126222,42262,200
2014-09-026216296106224,14562,200
2014-09-016196326086283,29862,800
2014-08-296106396086397,65063,900
2014-08-286166196086166,16661,600
2014-08-276256306136223,38362,200
2014-08-266066366066368,75863,600
2014-08-256306306106169,50061,600
2014-08-226286406266304,92563,000
2014-08-216336496256286,46262,800
2014-08-206516536236506,99165,000
2014-08-196706736416416,30564,100
2014-08-1867469664067121,51167,100
2014-08-1561368561067413,04567,400
2014-08-146216406096198,45161,900
2014-08-1363464660064011,45464,000
2014-08-126376376016369,81963,600
2014-08-1163064855663113,75263,100
2014-08-0867967960063024,10463,000
2014-08-0771071666267917,21567,900
2014-08-0669974868071223,76671,200
2014-08-0569771567768017,25968,000
2014-08-0466470766469710,53969,700
2014-08-0165072364968425,29668,400
2014-07-316476526316467,95964,600
2014-07-3064665462464510,49264,500
2014-07-2967067064064811,72864,800
2014-07-286736866566686,04166,800
2014-07-2567769065667311,96767,300
2014-07-2467568761664323,78064,300
2014-07-2370170465367015,78367,000
2014-07-2264072764070443,15270,400
2014-07-1862064861264010,72064,000
2014-07-1760264960262914,99162,900
2014-07-166006075955989,35259,800
2014-07-1556860056060018,62360,000
2014-07-145695725505717,63357,100
2014-07-1158058056156910,24356,900
2014-07-1055557755257612,99257,600
2014-07-095415655415576,59555,700
2014-07-085475545445465,27254,600
2014-07-075415545385546,54255,400
2014-07-045495515305445,74454,400
2014-07-0356557554054812,22154,800
2014-07-0254058952756324,66356,300
2014-07-0151554151153012,51453,000
2014-06-305075195015126,86151,200
2014-06-275125155075102,44751,000
2014-06-265145175055118,56351,100
2014-06-255185195135144,37251,400
2014-06-245155205125147,06351,400
2014-06-2351552551251510,80251,500
2014-06-205195195085129,04451,200
2014-06-195015155015128,43651,200
2014-06-1850650649950310,24550,300
2014-06-175055115005028,21450,200
2014-06-1650750749650612,22850,600
2014-06-1352052049550720,47350,700
2014-06-125335345205257,03052,500
2014-06-1153054752553313,11453,300
2014-06-1048757048151867,26351,800
2014-06-0948850448349518,73449,500
2014-06-0648550548049018,98649,000
2014-06-0549350648049116,97149,100
2014-06-0450551949650312,72450,300
2014-06-0348952148951521,66351,500
2014-06-0250051349450718,57250,700
2014-05-3050752247750027,16750,000
2014-05-2957959048549940,51949,900
2014-05-2859261058558511,99058,500
2014-05-2763063858163015,80363,000
2014-05-2654164251563838,83963,800
2014-05-2351855051554229,51854,200
2014-05-2246152146051220,09051,200
2014-05-2142048541545318,38045,300
2014-05-2042943040641410,22441,400
2014-05-194444484264318,36143,100
2014-05-164484514304366,82943,600
2014-05-154534604474514,99845,100
2014-05-1445248344145710,96545,700
2014-05-1345346343045110,36945,100
2014-05-1245949544045816,83145,800
2014-05-0952953942742734,58942,700
2014-05-085455475225279,79552,700
2014-05-075315635315529,41555,200
2014-05-025505705345618,73656,100
2014-05-015495555305558,31855,500
2014-04-3058059754954916,85154,900
2014-04-2860061055557824,85957,800
2014-04-256206205896029,10960,200
2014-04-245946145806138,90461,300
2014-04-2361662357560018,14460,000
2014-04-226256256006157,72661,500
2014-04-216346455926188,22861,800
2014-04-186336506196348,43263,400
2014-04-176706726226464,17264,600
2014-04-166646756196364,27263,600
2014-04-156766766546603,92366,000
2014-04-146566626496561,12065,600
2014-04-116596596326564,28565,600
2014-04-106696756606662,33266,600
2014-04-096716796606643,64666,400
2014-04-086806846686783,90467,800
2014-04-076807076686837,18068,300
2014-04-047007086806809,86968,000
2014-04-036966996836967,50269,600
2014-04-0266770466170014,45770,000
2014-04-0167867865066715,19266,700
2014-03-3173576565467944,66567,900
2014-03-2869078368978047,16478,000
2014-03-2767370066570019,82970,000
2014-03-2668273466367031,14867,000
2014-03-256666826456629,46766,200
2014-03-2465566263766213,22766,200
2014-03-206706826406535,05865,300
2014-03-196416796406508,38965,000
2014-03-1869771266968013,09268,000
2014-03-177117136696877,09968,700
2014-03-1465268465065621,09965,600
2014-03-136706706506685,29066,800
2014-03-1267668567467510,25067,500
2014-03-1166868065067626,38767,600
2014-03-106896946686697,11166,900
2014-03-076866906796809,32468,000
2014-03-067257286927008,63870,000
2014-03-0573578672472913,33072,900
2014-03-047297306987273,99372,700
2014-03-0372573868973012,39373,000
2014-02-2868072968072013,29672,000
2014-02-276846866766791,88467,900
2014-02-266736866666852,10768,500
2014-02-256606866606753,06767,500
2014-02-246536766486765,67367,600
2014-02-216656756486723,04567,200
2014-02-206696756486754,98767,500
2014-02-196746806616693,06466,900
2014-02-186646956646741,66367,400
2014-02-176606806606774,00467,700
2014-02-146797026696808,28068,000
2014-02-137407407157195,67971,900
2014-02-1278078072074226,00774,200
2014-02-1070078970078025,19678,000
2014-02-076746956716893,31468,900
2014-02-0662570061869412,69169,400
2014-02-0560066359061532,18461,500
2014-02-0461861955557012,90857,000
2014-02-037107106316538,23265,300
2014-01-317467466887057,69970,500
2014-01-307457517387454,45574,500
2014-01-297447547447485,64374,800
2014-01-287607657307508,51775,000
2014-01-277987997567659,56776,500
2014-01-2479780778279611,55179,600
2014-01-237987997857917,47779,100
2014-01-2279680378578912,57778,900
2014-01-2179081077078924,21078,900
2014-01-207788027787898,60878,900
2014-01-1779980077377810,12677,800
2014-01-168048057907987,04579,800
2014-01-1581082479880614,50780,600
2014-01-1482083680580924,35580,900
2014-01-1085288081081420,49081,400
2014-01-0991092185086315,53586,300
2014-01-088751,00086487148,84487,100
2014-01-0774690574690546,43490,500
2014-01-067157597117555,72075,500

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