BEENOS(3328)の株価時系列情報
BEENOS(3328)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 29,400 | 29,750 | 28,390 | 29,750 | 54 |
2011/12/29 | 29,500 | 29,500 | 28,900 | 28,900 | 26 |
2011/12/28 | 29,150 | 29,150 | 28,600 | 29,100 | 16 |
2011/12/27 | 28,530 | 29,100 | 28,400 | 29,100 | 172 |
2011/12/26 | 29,300 | 29,740 | 28,540 | 28,990 | 104 |
2011/12/22 | 29,010 | 29,280 | 28,800 | 28,810 | 80 |
2011/12/21 | 30,350 | 30,400 | 29,300 | 29,510 | 63 |
2011/12/20 | 29,330 | 30,100 | 29,300 | 30,000 | 54 |
2011/12/19 | 29,930 | 29,930 | 29,110 | 29,600 | 36 |
2011/12/16 | 30,100 | 30,100 | 29,430 | 29,430 | 68 |
2011/12/15 | 29,710 | 30,200 | 29,700 | 29,700 | 29 |
2011/12/14 | 29,900 | 30,500 | 29,800 | 30,200 | 63 |
2011/12/13 | 29,800 | 30,200 | 29,580 | 30,100 | 74 |
2011/12/12 | 30,000 | 30,100 | 29,800 | 29,800 | 80 |
2011/12/09 | 29,200 | 29,800 | 29,200 | 29,660 | 54 |
2011/12/08 | 30,400 | 30,400 | 29,500 | 30,100 | 36 |
2011/12/07 | 29,700 | 29,900 | 29,100 | 29,900 | 68 |
2011/12/06 | 31,100 | 31,100 | 29,800 | 29,880 | 34 |
2011/12/05 | 30,850 | 30,950 | 30,000 | 30,400 | 46 |
2011/12/02 | 29,300 | 30,900 | 29,300 | 30,450 | 128 |
2011/12/01 | 29,990 | 30,150 | 29,420 | 29,900 | 31 |
2011/11/30 | 29,800 | 29,950 | 29,300 | 29,950 | 14 |
2011/11/29 | 28,700 | 29,600 | 28,700 | 29,600 | 9 |
2011/11/28 | 28,500 | 29,500 | 28,500 | 28,660 | 17 |
2011/11/25 | 28,980 | 29,800 | 28,480 | 29,000 | 26 |
2011/11/24 | 27,990 | 27,990 | 27,410 | 27,980 | 18 |
2011/11/22 | 27,310 | 28,000 | 27,310 | 27,520 | 70 |
2011/11/21 | 28,610 | 28,800 | 27,710 | 28,790 | 64 |
2011/11/18 | 29,300 | 29,600 | 29,010 | 29,400 | 24 |
2011/11/17 | 29,310 | 29,500 | 29,300 | 29,300 | 22 |
2011/11/16 | 29,520 | 29,990 | 29,520 | 29,530 | 14 |
2011/11/15 | 30,000 | 30,000 | 29,520 | 29,900 | 31 |
2011/11/14 | 30,100 | 30,100 | 29,600 | 29,610 | 54 |
2011/11/11 | 30,000 | 30,000 | 29,640 | 29,990 | 16 |
2011/11/10 | 29,900 | 29,980 | 29,550 | 29,900 | 64 |
2011/11/09 | 31,600 | 31,600 | 30,100 | 30,550 | 74 |
2011/11/08 | 30,800 | 30,900 | 30,600 | 30,900 | 11 |
2011/11/07 | 30,500 | 30,900 | 30,450 | 30,800 | 30 |
2011/11/04 | 31,900 | 31,900 | 30,500 | 30,900 | 127 |
2011/11/02 | 30,800 | 31,300 | 30,550 | 31,300 | 28 |
2011/11/01 | 31,400 | 32,100 | 30,900 | 30,900 | 52 |
2011/10/31 | 32,550 | 32,850 | 32,000 | 32,100 | 61 |
2011/10/28 | 33,000 | 33,000 | 31,500 | 31,850 | 163 |
2011/10/27 | 33,300 | 33,300 | 32,000 | 33,200 | 101 |
2011/10/26 | 33,950 | 33,950 | 32,900 | 33,000 | 250 |
2011/10/25 | 33,700 | 33,850 | 32,500 | 32,750 | 228 |
2011/10/24 | 31,750 | 33,100 | 31,650 | 33,000 | 358 |
2011/10/21 | 31,000 | 31,200 | 30,700 | 31,200 | 12 |
2011/10/20 | 31,000 | 31,000 | 30,600 | 30,700 | 8 |
2011/10/19 | 30,300 | 31,600 | 30,300 | 31,450 | 56 |
2011/10/18 | 31,000 | 31,000 | 30,550 | 31,000 | 12 |
2011/10/17 | 30,450 | 31,500 | 30,300 | 31,000 | 135 |
2011/10/14 | 31,500 | 31,800 | 30,300 | 30,500 | 124 |
2011/10/13 | 31,500 | 32,000 | 30,500 | 31,950 | 194 |
2011/10/12 | 31,100 | 31,300 | 30,050 | 30,900 | 47 |
2011/10/11 | 30,200 | 31,100 | 30,200 | 31,100 | 63 |
2011/10/07 | 30,650 | 30,800 | 30,100 | 30,650 | 9 |
2011/10/06 | 30,750 | 30,750 | 30,000 | 30,650 | 40 |
2011/10/05 | 30,200 | 30,900 | 30,000 | 30,700 | 22 |
2011/10/04 | 30,200 | 31,000 | 30,000 | 30,600 | 41 |
2011/10/03 | 32,700 | 32,700 | 30,250 | 31,450 | 39 |
2011/09/30 | 31,500 | 33,300 | 30,300 | 32,000 | 240 |
2011/09/29 | 30,000 | 30,400 | 29,500 | 30,050 | 35 |
2011/09/28 | 30,000 | 30,000 | 29,100 | 30,000 | 51 |
2011/09/27 | 30,000 | 30,000 | 28,990 | 29,500 | 31 |
2011/09/26 | 29,000 | 29,600 | 27,150 | 29,600 | 219 |
2011/09/22 | 30,000 | 30,200 | 29,700 | 29,750 | 83 |
2011/09/21 | 31,350 | 31,350 | 30,100 | 30,800 | 76 |
2011/09/20 | 30,950 | 31,200 | 30,000 | 31,000 | 58 |
2011/09/16 | 31,800 | 31,900 | 30,500 | 31,700 | 60 |
2011/09/15 | 31,300 | 31,800 | 31,000 | 31,800 | 45 |
2011/09/14 | 32,000 | 32,000 | 30,900 | 32,000 | 138 |
2011/09/13 | 31,900 | 32,400 | 31,850 | 32,300 | 92 |
2011/09/12 | 32,250 | 32,700 | 31,850 | 31,950 | 116 |
2011/09/09 | 32,350 | 32,850 | 32,250 | 32,250 | 63 |
2011/09/08 | 32,800 | 32,900 | 32,800 | 32,850 | 17 |
2011/09/07 | 33,200 | 33,600 | 32,300 | 32,800 | 78 |
2011/09/06 | 33,000 | 33,000 | 32,000 | 32,050 | 219 |
2011/09/05 | 34,100 | 34,100 | 32,600 | 33,200 | 185 |
2011/09/02 | 35,750 | 36,900 | 34,000 | 34,700 | 500 |
2011/09/01 | 32,700 | 36,450 | 31,900 | 36,450 | 622 |
2011/08/31 | 31,700 | 32,500 | 31,550 | 32,000 | 147 |
2011/08/30 | 31,000 | 31,500 | 31,000 | 31,500 | 6 |
2011/08/29 | 30,700 | 31,000 | 29,990 | 31,000 | 127 |
2011/08/26 | 31,700 | 31,700 | 30,450 | 31,000 | 58 |
2011/08/25 | 31,600 | 31,800 | 30,500 | 31,700 | 32 |
2011/08/24 | 31,800 | 32,300 | 30,200 | 31,700 | 78 |
2011/08/23 | 31,500 | 31,900 | 31,350 | 31,800 | 23 |
2011/08/22 | 31,950 | 31,950 | 31,100 | 31,800 | 68 |
2011/08/19 | 31,500 | 32,000 | 31,300 | 32,000 | 43 |
2011/08/18 | 31,350 | 32,250 | 31,350 | 32,250 | 52 |
2011/08/17 | 31,100 | 32,400 | 31,100 | 31,600 | 36 |
2011/08/16 | 31,650 | 32,350 | 31,500 | 31,550 | 101 |
2011/08/15 | 31,650 | 31,850 | 31,100 | 31,800 | 25 |
2011/08/12 | 31,950 | 33,000 | 31,300 | 32,350 | 58 |
2011/08/11 | 31,000 | 31,950 | 30,000 | 31,950 | 131 |
2011/08/10 | 32,200 | 32,200 | 31,300 | 31,750 | 110 |
2011/08/09 | 30,000 | 31,500 | 29,000 | 31,500 | 217 |
2011/08/08 | 32,900 | 32,900 | 30,700 | 31,000 | 178 |
2011/08/05 | 32,050 | 32,200 | 31,000 | 32,200 | 299 |
2011/08/04 | 33,100 | 33,800 | 33,000 | 33,500 | 26 |
2011/08/03 | 33,650 | 33,650 | 32,000 | 32,400 | 235 |
2011/08/02 | 33,800 | 35,000 | 33,800 | 34,850 | 89 |
2011/08/01 | 33,600 | 35,000 | 33,000 | 35,000 | 137 |
2011/07/29 | 35,400 | 35,400 | 33,450 | 34,400 | 153 |
2011/07/28 | 35,300 | 35,300 | 33,300 | 34,750 | 275 |
2011/07/27 | 35,500 | 36,250 | 35,050 | 35,500 | 917 |
2011/07/26 | 40,400 | 40,400 | 39,000 | 39,700 | 239 |
2011/07/25 | 40,000 | 40,000 | 39,300 | 39,700 | 128 |
2011/07/22 | 41,450 | 41,450 | 39,400 | 39,900 | 312 |
2011/07/21 | 41,900 | 41,900 | 40,400 | 41,400 | 290 |
2011/07/20 | 42,250 | 43,600 | 40,200 | 41,000 | 822 |
2011/07/19 | 38,500 | 41,000 | 38,050 | 40,950 | 415 |
2011/07/15 | 39,050 | 39,050 | 38,300 | 38,500 | 93 |
2011/07/14 | 39,400 | 39,500 | 39,000 | 39,050 | 121 |
2011/07/13 | 39,050 | 39,700 | 38,850 | 39,300 | 128 |
2011/07/12 | 39,550 | 39,550 | 38,900 | 39,000 | 152 |
2011/07/11 | 40,150 | 40,900 | 39,600 | 39,950 | 281 |
2011/07/08 | 38,950 | 39,900 | 38,800 | 39,450 | 61 |
2011/07/07 | 39,450 | 39,800 | 38,700 | 39,200 | 201 |
2011/07/06 | 39,700 | 39,700 | 39,050 | 39,450 | 83 |
2011/07/05 | 39,550 | 40,000 | 38,500 | 39,000 | 302 |
2011/07/04 | 40,600 | 40,900 | 38,850 | 40,000 | 305 |
2011/07/01 | 41,800 | 41,800 | 40,450 | 40,450 | 224 |
2011/06/30 | 41,700 | 43,400 | 41,250 | 41,250 | 267 |
2011/06/29 | 43,500 | 43,700 | 42,050 | 42,200 | 330 |
2011/06/28 | 42,500 | 44,950 | 41,000 | 43,750 | 791 |
2011/06/27 | 41,200 | 45,500 | 40,600 | 41,950 | 1,186 |
2011/06/24 | 41,800 | 41,800 | 40,600 | 40,600 | 262 |
2011/06/23 | 40,600 | 42,500 | 40,350 | 42,500 | 625 |
2011/06/22 | 43,100 | 43,900 | 42,200 | 42,700 | 435 |
2011/06/21 | 43,000 | 44,500 | 42,100 | 42,500 | 650 |
2011/06/20 | 44,150 | 44,600 | 42,000 | 42,000 | 652 |
2011/06/17 | 44,050 | 44,100 | 40,800 | 42,400 | 751 |
2011/06/16 | 45,200 | 47,950 | 44,050 | 44,400 | 1,206 |
2011/06/15 | 50,100 | 52,500 | 44,200 | 45,400 | 2,031 |
2011/06/14 | 50,000 | 56,300 | 48,100 | 50,100 | 2,238 |
2011/06/13 | 57,000 | 61,600 | 50,100 | 50,100 | 4,391 |
2011/06/10 | 48,000 | 59,000 | 46,650 | 55,000 | 5,406 |
2011/06/09 | 44,950 | 51,400 | 42,000 | 50,000 | 5,156 |
2011/06/08 | 39,500 | 44,400 | 38,050 | 44,400 | 2,491 |
2011/06/07 | 34,500 | 38,300 | 33,850 | 37,400 | 630 |
2011/06/06 | 35,900 | 37,200 | 33,800 | 34,050 | 526 |
2011/06/03 | 31,700 | 36,500 | 31,700 | 35,450 | 531 |
2011/06/02 | 32,550 | 32,800 | 31,750 | 32,000 | 51 |
2011/06/01 | 33,400 | 33,400 | 32,200 | 32,700 | 27 |
2011/05/31 | 32,800 | 32,850 | 32,000 | 32,750 | 39 |
2011/05/30 | 32,500 | 33,150 | 31,300 | 31,950 | 117 |
2011/05/27 | 33,000 | 33,650 | 32,450 | 32,450 | 22 |
2011/05/26 | 32,500 | 33,000 | 32,350 | 33,000 | 42 |
2011/05/25 | 33,550 | 33,550 | 32,350 | 32,350 | 31 |
2011/05/24 | 33,950 | 33,950 | 33,500 | 33,550 | 24 |
2011/05/23 | 33,000 | 33,600 | 32,650 | 33,600 | 27 |
2011/05/20 | 32,550 | 33,200 | 32,350 | 32,600 | 50 |
2011/05/19 | 32,750 | 32,900 | 32,600 | 32,650 | 34 |
2011/05/18 | 33,500 | 33,500 | 32,500 | 33,000 | 59 |
2011/05/17 | 33,000 | 33,400 | 32,800 | 33,400 | 68 |
2011/05/16 | 34,000 | 34,200 | 32,900 | 32,950 | 133 |
2011/05/13 | 34,650 | 34,700 | 34,100 | 34,300 | 92 |
2011/05/12 | 35,000 | 35,450 | 34,650 | 34,900 | 41 |
2011/05/11 | 35,300 | 35,700 | 35,000 | 35,000 | 52 |
2011/05/10 | 35,150 | 35,900 | 35,050 | 35,300 | 59 |
2011/05/09 | 34,950 | 35,200 | 34,900 | 34,900 | 55 |
2011/05/06 | 34,550 | 34,950 | 34,250 | 34,900 | 59 |
2011/05/02 | 35,550 | 35,600 | 34,600 | 35,500 | 63 |
2011/04/28 | 35,700 | 35,700 | 34,000 | 35,400 | 125 |
2011/04/27 | 36,050 | 36,650 | 33,300 | 35,000 | 411 |
2011/04/26 | 38,000 | 40,000 | 35,500 | 36,000 | 1,220 |
2011/04/25 | 39,350 | 41,900 | 39,000 | 41,100 | 657 |
2011/04/22 | 36,600 | 37,950 | 36,000 | 37,950 | 375 |
2011/04/21 | 36,950 | 36,950 | 36,000 | 36,500 | 104 |
2011/04/20 | 35,600 | 36,500 | 35,600 | 36,500 | 100 |
2011/04/19 | 35,550 | 35,600 | 35,000 | 35,500 | 25 |
2011/04/18 | 34,000 | 36,150 | 34,000 | 35,650 | 129 |
2011/04/15 | 34,300 | 34,550 | 33,800 | 33,800 | 69 |
2011/04/14 | 33,700 | 34,500 | 33,400 | 34,450 | 78 |
2011/04/13 | 34,100 | 34,500 | 33,400 | 33,700 | 31 |
2011/04/12 | 35,600 | 35,600 | 33,800 | 34,000 | 84 |
2011/04/11 | 34,800 | 36,000 | 34,600 | 36,000 | 82 |
2011/04/08 | 34,200 | 34,800 | 33,100 | 34,500 | 52 |
2011/04/07 | 33,100 | 34,900 | 33,100 | 34,400 | 61 |
2011/04/06 | 34,100 | 34,600 | 33,050 | 33,100 | 151 |
2011/04/05 | 35,650 | 36,000 | 34,050 | 34,800 | 105 |
2011/04/04 | 37,900 | 37,900 | 35,800 | 36,100 | 92 |
2011/04/01 | 37,000 | 37,500 | 36,300 | 37,200 | 75 |
2011/03/31 | 36,950 | 37,700 | 36,600 | 37,200 | 55 |
2011/03/30 | 36,200 | 36,900 | 36,000 | 36,300 | 43 |
2011/03/29 | 34,100 | 35,700 | 34,100 | 35,500 | 41 |
2011/03/28 | 36,800 | 36,800 | 34,800 | 34,800 | 228 |
2011/03/25 | 35,800 | 37,600 | 35,800 | 36,100 | 167 |
2011/03/24 | 37,950 | 37,950 | 36,000 | 36,000 | 160 |
2011/03/23 | 38,100 | 38,150 | 36,900 | 38,000 | 263 |
2011/03/22 | 37,500 | 39,000 | 37,000 | 37,200 | 378 |
2011/03/18 | 32,200 | 35,500 | 32,200 | 34,500 | 353 |
2011/03/17 | 29,400 | 33,100 | 29,110 | 32,000 | 379 |
2011/03/16 | 32,800 | 35,550 | 30,000 | 31,500 | 2,067 |
2011/03/15 | 35,600 | 35,600 | 35,600 | 35,600 | 78 |
2011/03/14 | 42,600 | 44,000 | 42,600 | 42,600 | 315 |
2011/03/11 | 50,100 | 50,100 | 49,200 | 49,600 | 155 |
2011/03/10 | 52,400 | 52,400 | 50,200 | 50,500 | 222 |
2011/03/09 | 54,000 | 54,800 | 51,300 | 51,700 | 266 |
2011/03/08 | 55,000 | 55,500 | 52,100 | 53,000 | 310 |
2011/03/07 | 52,100 | 58,500 | 51,500 | 55,900 | 1,219 |
2011/03/04 | 52,500 | 52,500 | 50,500 | 51,100 | 179 |
2011/03/03 | 51,000 | 53,000 | 50,300 | 51,600 | 248 |
2011/03/02 | 50,400 | 54,000 | 50,000 | 51,000 | 872 |
2011/03/01 | 47,500 | 53,500 | 46,200 | 53,400 | 1,073 |
2011/02/28 | 45,500 | 47,000 | 45,000 | 46,500 | 232 |
2011/02/25 | 45,000 | 45,000 | 44,100 | 44,800 | 76 |
2011/02/24 | 45,050 | 45,500 | 43,250 | 43,300 | 132 |
2011/02/23 | 44,950 | 46,400 | 44,650 | 46,400 | 88 |
2011/02/22 | 46,550 | 47,300 | 45,500 | 45,600 | 198 |
2011/02/21 | 45,000 | 50,700 | 44,600 | 47,300 | 429 |
2011/02/18 | 45,200 | 45,200 | 44,400 | 45,000 | 34 |
2011/02/17 | 44,600 | 45,200 | 44,000 | 44,700 | 89 |
2011/02/16 | 45,400 | 45,400 | 44,400 | 44,550 | 50 |
2011/02/15 | 45,500 | 46,500 | 44,100 | 45,400 | 125 |
2011/02/14 | 45,800 | 46,000 | 44,700 | 45,500 | 79 |
2011/02/10 | 44,550 | 45,500 | 44,400 | 45,100 | 68 |
2011/02/09 | 46,800 | 46,800 | 43,700 | 45,000 | 220 |
2011/02/08 | 47,800 | 47,800 | 46,300 | 47,000 | 100 |
2011/02/07 | 47,400 | 47,800 | 46,000 | 47,300 | 120 |
2011/02/04 | 45,800 | 47,750 | 45,800 | 46,700 | 116 |
2011/02/03 | 46,550 | 46,600 | 44,450 | 45,100 | 204 |
2011/02/02 | 48,600 | 48,600 | 46,000 | 46,550 | 228 |
2011/02/01 | 49,100 | 49,100 | 46,050 | 47,900 | 234 |
2011/01/31 | 47,950 | 51,700 | 44,450 | 49,000 | 1,380 |
2011/01/28 | 45,850 | 47,250 | 45,200 | 47,250 | 1,294 |
2011/01/27 | 41,000 | 41,000 | 40,150 | 40,250 | 95 |
2011/01/26 | 40,950 | 41,700 | 40,950 | 41,450 | 56 |
2011/01/25 | 40,000 | 41,500 | 40,000 | 40,900 | 65 |
2011/01/24 | 39,400 | 39,900 | 39,000 | 39,500 | 236 |
2011/01/21 | 43,200 | 43,700 | 40,800 | 40,800 | 230 |
2011/01/20 | 44,500 | 44,500 | 43,250 | 43,900 | 102 |
2011/01/19 | 43,750 | 46,000 | 43,750 | 44,500 | 173 |
2011/01/18 | 47,000 | 47,000 | 43,550 | 43,550 | 242 |
2011/01/17 | 47,000 | 47,000 | 46,100 | 46,500 | 108 |
2011/01/14 | 47,000 | 47,200 | 46,150 | 47,100 | 100 |
2011/01/13 | 46,300 | 47,700 | 46,100 | 47,700 | 171 |
2011/01/12 | 46,900 | 47,200 | 46,000 | 47,000 | 194 |
2011/01/11 | 49,000 | 49,000 | 45,950 | 46,900 | 216 |
2011/01/07 | 48,600 | 49,150 | 47,500 | 48,400 | 257 |
2011/01/06 | 47,800 | 48,200 | 46,400 | 47,900 | 95 |
2011/01/05 | 45,800 | 47,900 | 45,600 | 47,400 | 102 |
2011/01/04 | 46,150 | 46,150 | 44,500 | 44,600 | 48 |