9399 ビート・ホールディングス・リミテッド の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 196 | 202 | 180 | 187 | 88,148 | 18,700 |
| 2015-12-29 | 188 | 215 | 183 | 204 | 56,553 | 20,400 |
| 2015-12-28 | 174 | 190 | 173 | 187 | 34,820 | 18,700 |
| 2015-12-25 | 183 | 186 | 171 | 172 | 55,539 | 17,200 |
| 2015-12-24 | 197 | 197 | 182 | 186 | 36,872 | 18,600 |
| 2015-12-22 | 188 | 196 | 186 | 192 | 42,209 | 19,200 |
| 2015-12-21 | 211 | 221 | 175 | 190 | 169,552 | 19,000 |
| 2015-12-18 | 215 | 250 | 213 | 216 | 140,898 | 21,600 |
| 2015-12-17 | 230 | 232 | 217 | 220 | 45,057 | 22,000 |
| 2015-12-16 | 229 | 235 | 223 | 227 | 19,797 | 22,700 |
| 2015-12-15 | 236 | 236 | 220 | 225 | 36,517 | 22,500 |
| 2015-12-14 | 235 | 238 | 230 | 233 | 7,606 | 23,300 |
| 2015-12-11 | 235 | 244 | 232 | 239 | 20,054 | 23,900 |
| 2015-12-10 | 233 | 236 | 230 | 234 | 12,545 | 23,400 |
| 2015-12-09 | 236 | 239 | 231 | 236 | 16,464 | 23,600 |
| 2015-12-08 | 237 | 238 | 223 | 235 | 67,386 | 23,500 |
| 2015-12-07 | 240 | 248 | 230 | 234 | 121,003 | 23,400 |
| 2015-12-04 | 249 | 254 | 235 | 254 | 44,922 | 25,400 |
| 2015-12-03 | 257 | 262 | 244 | 247 | 33,346 | 24,700 |
| 2015-12-02 | 269 | 270 | 253 | 257 | 39,977 | 25,700 |
| 2015-12-01 | 255 | 265 | 249 | 261 | 47,147 | 26,100 |
| 2015-11-30 | 242 | 257 | 242 | 253 | 43,617 | 25,300 |
| 2015-11-27 | 250 | 264 | 238 | 240 | 128,502 | 24,000 |
| 2015-11-26 | 269 | 269 | 247 | 251 | 104,009 | 25,100 |
| 2015-11-25 | 287 | 287 | 263 | 269 | 90,776 | 26,900 |
| 2015-11-24 | 297 | 297 | 275 | 288 | 51,940 | 28,800 |
| 2015-11-20 | 293 | 299 | 288 | 297 | 12,888 | 29,700 |
| 2015-11-19 | 289 | 295 | 282 | 290 | 32,275 | 29,000 |
| 2015-11-18 | 287 | 293 | 280 | 283 | 28,184 | 28,300 |
| 2015-11-17 | 288 | 325 | 280 | 287 | 94,105 | 28,700 |
| 2015-11-16 | 280 | 286 | 276 | 284 | 16,444 | 28,400 |
| 2015-11-13 | 280 | 290 | 275 | 277 | 34,358 | 27,700 |
| 2015-11-12 | 289 | 297 | 276 | 280 | 71,287 | 28,000 |
| 2015-11-11 | 315 | 315 | 285 | 297 | 47,634 | 29,700 |
| 2015-11-10 | 335 | 335 | 307 | 317 | 30,780 | 31,700 |
| 2015-11-09 | 341 | 354 | 334 | 340 | 28,973 | 34,000 |
| 2015-11-06 | 386 | 389 | 332 | 341 | 59,608 | 34,100 |
| 2015-11-05 | 337 | 416 | 320 | 378 | 169,355 | 37,800 |
| 2015-11-04 | 287 | 370 | 287 | 344 | 200,742 | 34,400 |
| 2015-11-02 | 279 | 291 | 279 | 290 | 27,427 | 29,000 |
| 2015-10-30 | 279 | 281 | 273 | 280 | 19,996 | 28,000 |
| 2015-10-29 | 272 | 284 | 263 | 271 | 27,329 | 27,100 |
| 2015-10-28 | 272 | 272 | 263 | 267 | 19,063 | 26,700 |
| 2015-10-27 | 284 | 292 | 262 | 273 | 41,271 | 27,300 |
| 2015-10-26 | 284 | 314 | 281 | 281 | 46,694 | 28,100 |
| 2015-10-23 | 298 | 310 | 282 | 282 | 24,819 | 28,200 |
| 2015-10-22 | 298 | 307 | 289 | 298 | 26,552 | 29,800 |
| 2015-10-21 | 302 | 314 | 280 | 296 | 38,690 | 29,600 |
| 2015-10-20 | 275 | 346 | 275 | 298 | 249,356 | 29,800 |
| 2015-10-19 | 247 | 285 | 240 | 266 | 50,349 | 26,600 |
| 2015-10-16 | 227 | 258 | 227 | 247 | 28,445 | 24,700 |
| 2015-10-15 | 227 | 232 | 215 | 230 | 35,208 | 23,000 |
| 2015-10-14 | 231 | 231 | 223 | 229 | 15,779 | 22,900 |
| 2015-10-13 | 232 | 233 | 228 | 231 | 13,395 | 23,100 |
| 2015-10-09 | 236 | 237 | 232 | 232 | 6,998 | 23,200 |
| 2015-10-08 | 237 | 239 | 228 | 232 | 12,449 | 23,200 |
| 2015-10-07 | 250 | 252 | 234 | 240 | 10,854 | 24,000 |
| 2015-10-06 | 255 | 262 | 247 | 250 | 18,745 | 25,000 |
| 2015-10-05 | 237 | 270 | 237 | 253 | 43,324 | 25,300 |
| 2015-10-02 | 227 | 237 | 221 | 237 | 17,656 | 23,700 |
| 2015-10-01 | 226 | 230 | 224 | 226 | 5,261 | 22,600 |
| 2015-09-30 | 220 | 235 | 219 | 221 | 17,595 | 22,100 |
| 2015-09-29 | 228 | 229 | 215 | 218 | 13,232 | 21,800 |
| 2015-09-28 | 230 | 234 | 225 | 229 | 14,002 | 22,900 |
| 2015-09-25 | 226 | 230 | 225 | 229 | 7,837 | 22,900 |
| 2015-09-24 | 225 | 230 | 224 | 226 | 4,652 | 22,600 |
| 2015-09-18 | 229 | 230 | 222 | 229 | 12,059 | 22,900 |
| 2015-09-17 | 233 | 236 | 225 | 228 | 14,896 | 22,800 |
| 2015-09-16 | 233 | 240 | 227 | 228 | 14,538 | 22,800 |
| 2015-09-15 | 245 | 247 | 230 | 243 | 14,241 | 24,300 |
| 2015-09-14 | 247 | 250 | 242 | 245 | 6,951 | 24,500 |
| 2015-09-11 | 249 | 263 | 240 | 246 | 19,278 | 24,600 |
| 2015-09-10 | 245 | 260 | 240 | 247 | 13,209 | 24,700 |
| 2015-09-09 | 251 | 256 | 240 | 253 | 11,831 | 25,300 |
| 2015-09-08 | 244 | 258 | 240 | 244 | 14,261 | 24,400 |
| 2015-09-07 | 238 | 248 | 238 | 246 | 7,471 | 24,600 |
| 2015-09-04 | 265 | 265 | 247 | 249 | 8,060 | 24,900 |
| 2015-09-03 | 265 | 266 | 257 | 263 | 13,563 | 26,300 |
| 2015-09-02 | 249 | 266 | 246 | 265 | 13,689 | 26,500 |
| 2015-09-01 | 270 | 272 | 260 | 265 | 3,711 | 26,500 |
| 2015-08-31 | 269 | 270 | 258 | 265 | 11,278 | 26,500 |
| 2015-08-28 | 262 | 273 | 260 | 270 | 25,461 | 27,000 |
| 2015-08-27 | 245 | 268 | 245 | 265 | 36,751 | 26,500 |
| 2015-08-26 | 249 | 262 | 244 | 248 | 17,643 | 24,800 |
| 2015-08-25 | 254 | 256 | 235 | 246 | 36,372 | 24,600 |
| 2015-08-24 | 285 | 290 | 266 | 266 | 23,380 | 26,600 |
| 2015-08-21 | 280 | 293 | 277 | 290 | 42,518 | 29,000 |
| 2015-08-20 | 312 | 313 | 293 | 294 | 29,546 | 29,400 |
| 2015-08-19 | 313 | 314 | 309 | 311 | 3,903 | 31,100 |
| 2015-08-18 | 318 | 321 | 310 | 313 | 10,532 | 31,300 |
| 2015-08-17 | 323 | 326 | 317 | 325 | 9,865 | 32,500 |
| 2015-08-14 | 326 | 326 | 318 | 325 | 14,735 | 32,500 |
| 2015-08-13 | 315 | 328 | 315 | 320 | 11,125 | 32,000 |
| 2015-08-12 | 315 | 327 | 312 | 313 | 15,351 | 31,300 |
| 2015-08-11 | 310 | 314 | 306 | 313 | 6,644 | 31,300 |
| 2015-08-10 | 308 | 321 | 301 | 308 | 18,847 | 30,800 |
| 2015-08-07 | 313 | 328 | 310 | 315 | 11,670 | 31,500 |
| 2015-08-06 | 317 | 323 | 310 | 319 | 20,714 | 31,900 |
| 2015-08-05 | 316 | 326 | 314 | 317 | 15,804 | 31,700 |
| 2015-08-04 | 320 | 342 | 312 | 329 | 34,118 | 32,900 |
| 2015-08-03 | 348 | 349 | 330 | 334 | 8,775 | 33,400 |
| 2015-07-31 | 373 | 374 | 320 | 345 | 40,218 | 34,500 |
| 2015-07-30 | 317 | 375 | 307 | 365 | 136,722 | 36,500 |
| 2015-07-29 | 347 | 357 | 295 | 315 | 98,568 | 31,500 |
| 2015-07-28 | 399 | 399 | 325 | 339 | 137,062 | 33,900 |
| 2015-07-27 | 418 | 424 | 396 | 405 | 31,433 | 40,500 |
| 2015-07-24 | 424 | 425 | 411 | 423 | 4,881 | 42,300 |
| 2015-07-23 | 420 | 427 | 414 | 423 | 12,966 | 42,300 |
| 2015-07-22 | 428 | 428 | 409 | 423 | 13,862 | 42,300 |
| 2015-07-21 | 425 | 436 | 402 | 420 | 35,503 | 42,000 |
| 2015-07-17 | 449 | 460 | 420 | 425 | 62,018 | 42,500 |
| 2015-07-16 | 408 | 460 | 402 | 441 | 38,851 | 44,100 |
| 2015-07-15 | 414 | 450 | 409 | 424 | 27,517 | 42,400 |
| 2015-07-14 | 435 | 436 | 420 | 422 | 18,542 | 42,200 |
| 2015-07-13 | 444 | 470 | 420 | 425 | 55,932 | 42,500 |
| 2015-07-10 | 420 | 488 | 420 | 439 | 287,295 | 43,900 |
| 2015-07-09 | 320 | 408 | 318 | 408 | 241,751 | 40,800 |
| 2015-07-08 | 308 | 338 | 295 | 328 | 168,731 | 32,800 |
| 2015-07-07 | 315 | 320 | 274 | 298 | 281,382 | 29,800 |
| 2015-07-06 | 387 | 410 | 299 | 299 | 197,467 | 29,900 |
| 2015-07-03 | 449 | 472 | 371 | 379 | 47,485 | 37,900 |
| 2015-07-02 | 489 | 490 | 435 | 441 | 54,956 | 44,100 |
| 2015-07-01 | 500 | 500 | 468 | 481 | 20,426 | 48,100 |
| 2015-06-30 | 503 | 504 | 493 | 500 | 3,038 | 50,000 |
| 2015-06-29 | 505 | 510 | 497 | 501 | 16,449 | 50,100 |
| 2015-06-26 | 510 | 519 | 506 | 509 | 6,672 | 50,900 |
| 2015-06-25 | 525 | 526 | 505 | 512 | 11,827 | 51,200 |
| 2015-06-24 | 539 | 539 | 515 | 519 | 15,091 | 51,900 |
| 2015-06-23 | 545 | 545 | 530 | 530 | 2,125 | 53,000 |
| 2015-06-22 | 536 | 552 | 535 | 541 | 3,156 | 54,100 |
| 2015-06-19 | 531 | 539 | 525 | 530 | 1,726 | 53,000 |
| 2015-06-18 | 527 | 538 | 522 | 522 | 5,461 | 52,200 |
| 2015-06-17 | 544 | 550 | 530 | 534 | 9,968 | 53,400 |
| 2015-06-16 | 550 | 556 | 545 | 552 | 3,669 | 55,200 |
| 2015-06-15 | 546 | 555 | 543 | 551 | 3,889 | 55,100 |
| 2015-06-12 | 544 | 547 | 541 | 544 | 1,478 | 54,400 |
| 2015-06-11 | 539 | 546 | 539 | 544 | 1,191 | 54,400 |
| 2015-06-10 | 544 | 547 | 532 | 544 | 4,698 | 54,400 |
| 2015-06-09 | 543 | 548 | 531 | 532 | 5,383 | 53,200 |
| 2015-06-08 | 539 | 548 | 538 | 544 | 2,096 | 54,400 |
| 2015-06-05 | 541 | 548 | 530 | 536 | 5,542 | 53,600 |
| 2015-06-04 | 545 | 548 | 544 | 545 | 1,707 | 54,500 |
| 2015-06-03 | 547 | 549 | 541 | 545 | 1,343 | 54,500 |
| 2015-06-02 | 557 | 559 | 540 | 549 | 4,366 | 54,900 |
| 2015-06-01 | 560 | 560 | 548 | 557 | 3,039 | 55,700 |
| 2015-05-29 | 535 | 556 | 532 | 556 | 6,132 | 55,600 |
| 2015-05-28 | 532 | 542 | 529 | 536 | 12,384 | 53,600 |
| 2015-05-27 | 533 | 533 | 530 | 531 | 1,897 | 53,100 |
| 2015-05-26 | 535 | 536 | 531 | 532 | 973 | 53,200 |
| 2015-05-25 | 530 | 538 | 522 | 535 | 2,320 | 53,500 |
| 2015-05-22 | 536 | 538 | 527 | 533 | 2,633 | 53,300 |
| 2015-05-21 | 538 | 539 | 532 | 535 | 5,901 | 53,500 |
| 2015-05-20 | 537 | 540 | 536 | 538 | 2,754 | 53,800 |
| 2015-05-19 | 537 | 540 | 535 | 536 | 5,883 | 53,600 |
| 2015-05-18 | 533 | 540 | 531 | 537 | 4,552 | 53,700 |
| 2015-05-15 | 536 | 542 | 530 | 531 | 4,066 | 53,100 |
| 2015-05-14 | 555 | 555 | 535 | 542 | 4,766 | 54,200 |
| 2015-05-13 | 555 | 558 | 546 | 552 | 6,950 | 55,200 |
| 2015-05-12 | 547 | 555 | 545 | 552 | 4,070 | 55,200 |
| 2015-05-11 | 560 | 571 | 545 | 546 | 6,454 | 54,600 |
| 2015-05-08 | 573 | 579 | 558 | 566 | 5,725 | 56,600 |
| 2015-05-07 | 577 | 586 | 560 | 569 | 7,495 | 56,900 |
| 2015-05-01 | 540 | 581 | 530 | 577 | 19,316 | 57,700 |
| 2015-04-30 | 549 | 580 | 521 | 557 | 50,225 | 55,700 |
| 2015-04-28 | 571 | 585 | 514 | 540 | 114,121 | 54,000 |
| 2015-04-27 | 633 | 643 | 594 | 601 | 28,491 | 60,100 |
| 2015-04-24 | 617 | 650 | 617 | 639 | 8,421 | 63,900 |
| 2015-04-23 | 610 | 636 | 608 | 617 | 8,329 | 61,700 |
| 2015-04-22 | 661 | 661 | 600 | 620 | 15,048 | 62,000 |
| 2015-04-21 | 655 | 668 | 655 | 659 | 1,718 | 65,900 |
| 2015-04-20 | 669 | 670 | 658 | 661 | 3,276 | 66,100 |
| 2015-04-17 | 667 | 679 | 651 | 668 | 3,311 | 66,800 |
| 2015-04-16 | 653 | 689 | 651 | 677 | 9,145 | 67,700 |
| 2015-04-15 | 656 | 665 | 647 | 659 | 7,232 | 65,900 |
| 2015-04-14 | 652 | 659 | 640 | 656 | 3,831 | 65,600 |
| 2015-04-13 | 661 | 665 | 645 | 650 | 5,517 | 65,000 |
| 2015-04-10 | 667 | 674 | 640 | 651 | 8,169 | 65,100 |
| 2015-04-09 | 687 | 687 | 650 | 656 | 7,220 | 65,600 |
| 2015-04-08 | 686 | 693 | 673 | 677 | 23,879 | 67,700 |
| 2015-04-07 | 675 | 687 | 670 | 687 | 3,033 | 68,700 |
| 2015-04-06 | 680 | 681 | 666 | 673 | 3,801 | 67,300 |
| 2015-04-03 | 676 | 680 | 665 | 675 | 3,024 | 67,500 |
| 2015-04-02 | 667 | 676 | 658 | 667 | 8,412 | 66,700 |
| 2015-04-01 | 685 | 685 | 659 | 665 | 9,658 | 66,500 |
| 2015-03-31 | 666 | 695 | 657 | 675 | 21,705 | 67,500 |
| 2015-03-30 | 660 | 663 | 652 | 657 | 5,721 | 65,700 |
| 2015-03-27 | 663 | 664 | 650 | 653 | 7,057 | 65,300 |
| 2015-03-26 | 662 | 669 | 651 | 658 | 9,743 | 65,800 |
| 2015-03-25 | 655 | 667 | 646 | 664 | 8,326 | 66,400 |
| 2015-03-24 | 641 | 658 | 640 | 650 | 5,158 | 65,000 |
| 2015-03-23 | 650 | 669 | 635 | 644 | 5,798 | 64,400 |
| 2015-03-20 | 632 | 655 | 622 | 648 | 3,098 | 64,800 |
| 2015-03-19 | 641 | 641 | 622 | 634 | 3,361 | 63,400 |
| 2015-03-18 | 687 | 691 | 599 | 649 | 21,598 | 64,900 |
| 2015-03-17 | 692 | 696 | 676 | 689 | 11,146 | 68,900 |
| 2015-03-16 | 695 | 703 | 685 | 687 | 11,698 | 68,700 |
| 2015-03-13 | 704 | 706 | 686 | 695 | 12,331 | 69,500 |
| 2015-03-12 | 704 | 717 | 688 | 699 | 21,545 | 69,900 |
| 2015-03-11 | 695 | 711 | 689 | 705 | 16,703 | 70,500 |
| 2015-03-10 | 690 | 698 | 685 | 689 | 11,704 | 68,900 |
| 2015-03-09 | 709 | 709 | 685 | 688 | 20,916 | 68,800 |
| 2015-03-06 | 709 | 715 | 690 | 699 | 17,377 | 69,900 |
| 2015-03-05 | 720 | 749 | 680 | 699 | 31,909 | 69,900 |
| 2015-03-04 | 812 | 870 | 674 | 675 | 101,151 | 67,500 |
| 2015-03-03 | 767 | 767 | 767 | 767 | 24,790 | 76,700 |
| 2015-03-02 | 669 | 680 | 660 | 667 | 4,385 | 66,700 |
| 2015-02-27 | 640 | 673 | 640 | 661 | 5,918 | 66,100 |
| 2015-02-26 | 626 | 665 | 624 | 636 | 9,509 | 63,600 |
| 2015-02-25 | 624 | 631 | 624 | 627 | 1,965 | 62,700 |
| 2015-02-24 | 624 | 627 | 620 | 622 | 1,153 | 62,200 |
| 2015-02-23 | 619 | 628 | 617 | 627 | 5,954 | 62,700 |
| 2015-02-20 | 604 | 616 | 604 | 612 | 1,353 | 61,200 |
| 2015-02-19 | 615 | 617 | 600 | 601 | 5,922 | 60,100 |
| 2015-02-18 | 620 | 620 | 600 | 612 | 9,618 | 61,200 |
| 2015-02-17 | 626 | 638 | 600 | 620 | 11,567 | 62,000 |
| 2015-02-16 | 645 | 645 | 625 | 629 | 4,425 | 62,900 |
| 2015-02-13 | 660 | 663 | 651 | 651 | 1,751 | 65,100 |
| 2015-02-12 | 664 | 667 | 650 | 656 | 9,622 | 65,600 |
| 2015-02-10 | 661 | 670 | 661 | 664 | 1,819 | 66,400 |
| 2015-02-09 | 660 | 675 | 660 | 668 | 9,167 | 66,800 |
| 2015-02-06 | 653 | 669 | 653 | 661 | 3,003 | 66,100 |
| 2015-02-05 | 663 | 672 | 659 | 663 | 1,837 | 66,300 |
| 2015-02-04 | 669 | 670 | 658 | 668 | 1,332 | 66,800 |
| 2015-02-03 | 662 | 672 | 651 | 667 | 1,646 | 66,700 |
| 2015-02-02 | 660 | 671 | 660 | 663 | 2,065 | 66,300 |
| 2015-01-30 | 661 | 671 | 651 | 660 | 2,702 | 66,000 |
| 2015-01-29 | 670 | 675 | 655 | 664 | 2,168 | 66,400 |
| 2015-01-28 | 678 | 682 | 670 | 675 | 978 | 67,500 |
| 2015-01-27 | 660 | 687 | 641 | 680 | 9,003 | 68,000 |
| 2015-01-26 | 674 | 679 | 665 | 671 | 1,761 | 67,100 |
| 2015-01-23 | 681 | 687 | 661 | 672 | 9,501 | 67,200 |
| 2015-01-22 | 648 | 675 | 648 | 671 | 6,182 | 67,100 |
| 2015-01-21 | 670 | 685 | 639 | 645 | 13,995 | 64,500 |
| 2015-01-20 | 703 | 718 | 670 | 680 | 13,088 | 68,000 |
| 2015-01-19 | 722 | 740 | 667 | 718 | 13,231 | 71,800 |
| 2015-01-16 | 780 | 841 | 730 | 737 | 48,642 | 73,700 |
| 2015-01-15 | 739 | 759 | 729 | 750 | 43,382 | 75,000 |
| 2015-01-14 | 740 | 741 | 720 | 730 | 9,695 | 73,000 |
| 2015-01-13 | 721 | 747 | 695 | 731 | 10,951 | 73,100 |
| 2015-01-09 | 755 | 779 | 710 | 730 | 45,969 | 73,000 |
| 2015-01-08 | 699 | 740 | 680 | 731 | 26,580 | 73,100 |
| 2015-01-07 | 675 | 690 | 650 | 669 | 12,492 | 66,900 |
| 2015-01-06 | 696 | 762 | 621 | 690 | 80,309 | 69,000 |
| 2015-01-05 | 607 | 696 | 607 | 696 | 70,999 | 69,600 |
分割・併合履歴 ： [2024-03-25]100株→1株 [2005-09-09]1株→3株
