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 |
---|---|---|---|---|---|
2012/12/28 | 23,610 | 25,000 | 23,600 | 24,850 | 132 |
2012/12/27 | 24,050 | 24,550 | 24,000 | 24,100 | 72 |
2012/12/26 | 25,380 | 25,500 | 24,000 | 24,280 | 197 |
2012/12/25 | 24,800 | 25,490 | 24,700 | 25,200 | 213 |
2012/12/21 | 23,500 | 24,000 | 23,500 | 24,000 | 133 |
2012/12/20 | 23,310 | 23,700 | 23,010 | 23,420 | 157 |
2012/12/19 | 23,000 | 23,200 | 22,930 | 22,950 | 50 |
2012/12/18 | 22,850 | 23,000 | 22,830 | 22,850 | 104 |
2012/12/17 | 23,000 | 23,500 | 22,800 | 22,900 | 97 |
2012/12/14 | 22,800 | 22,820 | 22,800 | 22,800 | 60 |
2012/12/13 | 22,850 | 22,850 | 22,720 | 22,730 | 24 |
2012/12/12 | 22,830 | 23,100 | 22,810 | 22,850 | 33 |
2012/12/11 | 23,000 | 23,000 | 22,800 | 22,990 | 26 |
2012/12/10 | 23,680 | 23,680 | 22,830 | 23,000 | 67 |
2012/12/07 | 23,250 | 23,300 | 22,680 | 23,180 | 40 |
2012/12/06 | 22,940 | 23,250 | 22,890 | 23,150 | 55 |
2012/12/05 | 22,650 | 23,300 | 22,650 | 23,250 | 18 |
2012/12/04 | 22,640 | 22,680 | 22,610 | 22,610 | 23 |
2012/12/03 | 22,670 | 22,760 | 22,610 | 22,760 | 31 |
2012/11/30 | 22,600 | 22,800 | 22,600 | 22,660 | 25 |
2012/11/29 | 22,570 | 22,800 | 22,560 | 22,650 | 44 |
2012/11/28 | 22,700 | 22,700 | 22,570 | 22,570 | 32 |
2012/11/27 | 22,550 | 22,880 | 22,550 | 22,830 | 65 |
2012/11/26 | 22,800 | 22,800 | 22,510 | 22,600 | 52 |
2012/11/22 | 22,900 | 22,900 | 22,500 | 22,520 | 33 |
2012/11/21 | 22,900 | 22,950 | 22,450 | 22,470 | 26 |
2012/11/20 | 22,700 | 22,700 | 22,550 | 22,700 | 11 |
2012/11/19 | 22,770 | 22,770 | 22,400 | 22,700 | 56 |
2012/11/16 | 22,230 | 22,620 | 22,210 | 22,500 | 54 |
2012/11/15 | 22,300 | 22,450 | 22,200 | 22,450 | 31 |
2012/11/14 | 22,240 | 22,400 | 22,240 | 22,400 | 23 |
2012/11/13 | 22,300 | 22,310 | 22,220 | 22,240 | 84 |
2012/11/12 | 22,300 | 22,310 | 22,220 | 22,300 | 48 |
2012/11/09 | 22,250 | 22,480 | 22,220 | 22,480 | 311 |
2012/11/08 | 22,230 | 22,490 | 22,230 | 22,490 | 15 |
2012/11/07 | 22,240 | 22,260 | 22,230 | 22,230 | 12 |
2012/11/06 | 22,360 | 22,690 | 22,230 | 22,230 | 20 |
2012/11/05 | 22,800 | 22,820 | 22,350 | 22,370 | 34 |
2012/11/02 | 22,610 | 22,800 | 22,390 | 22,800 | 39 |
2012/11/01 | 22,700 | 22,700 | 22,690 | 22,690 | 6 |
2012/10/31 | 23,200 | 23,200 | 22,700 | 22,700 | 7 |
2012/10/30 | 23,180 | 23,180 | 22,860 | 22,860 | 7 |
2012/10/29 | 22,970 | 23,000 | 22,800 | 23,000 | 46 |
2012/10/26 | 22,720 | 23,000 | 22,500 | 22,990 | 245 |
2012/10/25 | 23,720 | 23,760 | 23,550 | 23,720 | 143 |
2012/10/24 | 23,950 | 24,400 | 23,500 | 23,720 | 52 |
2012/10/23 | 24,500 | 26,100 | 24,050 | 24,450 | 241 |
2012/10/22 | 22,530 | 24,500 | 22,530 | 24,290 | 140 |
2012/10/19 | 22,750 | 22,750 | 22,500 | 22,520 | 57 |
2012/10/18 | 22,700 | 22,700 | 22,250 | 22,700 | 35 |
2012/10/17 | 22,250 | 22,700 | 22,110 | 22,200 | 17 |
2012/10/16 | 22,420 | 22,920 | 22,200 | 22,250 | 131 |
2012/10/15 | 22,990 | 22,990 | 22,410 | 22,410 | 15 |
2012/10/12 | 23,000 | 23,000 | 22,750 | 22,750 | 22 |
2012/10/11 | 22,750 | 22,760 | 22,710 | 22,750 | 25 |
2012/10/10 | 22,990 | 23,000 | 22,760 | 22,760 | 63 |
2012/10/09 | 23,000 | 23,000 | 22,640 | 22,700 | 30 |
2012/10/05 | 22,600 | 23,000 | 22,600 | 23,000 | 85 |
2012/10/04 | 22,600 | 22,800 | 22,530 | 22,800 | 30 |
2012/10/03 | 22,400 | 22,880 | 22,400 | 22,550 | 34 |
2012/10/02 | 23,000 | 23,000 | 22,500 | 22,980 | 61 |
2012/10/01 | 23,000 | 23,000 | 22,600 | 22,970 | 64 |
2012/09/28 | 21,950 | 22,800 | 21,900 | 22,400 | 190 |
2012/09/27 | 22,800 | 22,900 | 21,800 | 21,800 | 40 |
2012/09/26 | 22,990 | 22,990 | 22,210 | 22,310 | 12 |
2012/09/25 | 22,510 | 22,880 | 22,400 | 22,790 | 18 |
2012/09/24 | 22,510 | 22,510 | 22,310 | 22,500 | 117 |
2012/09/21 | 22,400 | 22,900 | 22,320 | 22,500 | 64 |
2012/09/20 | 22,900 | 22,950 | 22,310 | 22,310 | 75 |
2012/09/19 | 23,000 | 23,000 | 22,860 | 23,000 | 62 |
2012/09/18 | 23,000 | 23,300 | 23,000 | 23,200 | 61 |
2012/09/14 | 23,400 | 23,400 | 23,100 | 23,100 | 14 |
2012/09/13 | 23,220 | 23,400 | 23,210 | 23,210 | 15 |
2012/09/12 | 23,500 | 23,500 | 23,400 | 23,400 | 6 |
2012/09/11 | 23,390 | 23,450 | 23,240 | 23,450 | 9 |
2012/09/10 | 23,400 | 23,400 | 23,400 | 23,400 | 5 |
2012/09/07 | 23,500 | 23,610 | 23,100 | 23,500 | 14 |
2012/09/06 | 23,510 | 23,510 | 23,500 | 23,500 | 2 |
2012/09/05 | 23,730 | 23,730 | 23,700 | 23,700 | 8 |
2012/09/04 | 23,100 | 27,000 | 23,100 | 24,000 | 130 |
2012/09/03 | 23,000 | 23,030 | 23,000 | 23,030 | 11 |
2012/08/31 | 24,030 | 24,050 | 23,160 | 23,160 | 80 |
2012/08/30 | 24,110 | 24,300 | 24,010 | 24,050 | 24 |
2012/08/29 | 24,310 | 24,310 | 24,310 | 24,310 | 1 |
2012/08/28 | 24,500 | 24,500 | 24,260 | 24,300 | 8 |
2012/08/27 | 24,490 | 25,000 | 24,490 | 25,000 | 9 |
2012/08/24 | 25,200 | 25,200 | 24,500 | 24,500 | 7 |
2012/08/23 | 24,200 | 25,470 | 24,100 | 25,470 | 10 |
2012/08/22 | 24,520 | 24,700 | 24,200 | 24,700 | 16 |
2012/08/21 | 24,490 | 24,490 | 24,490 | 24,490 | 3 |
2012/08/20 | 24,100 | 24,990 | 24,100 | 24,990 | 16 |
2012/08/17 | 24,500 | 25,000 | 24,500 | 25,000 | 9 |
2012/08/15 | 25,000 | 25,000 | 25,000 | 25,000 | 1 |
2012/08/14 | 24,500 | 25,900 | 24,020 | 25,600 | 22 |
2012/08/13 | 26,000 | 26,000 | 25,000 | 25,000 | 15 |
2012/08/10 | 26,200 | 26,200 | 26,200 | 26,200 | 10 |
2012/08/09 | 24,600 | 26,100 | 24,600 | 26,000 | 57 |
2012/08/08 | 26,000 | 26,290 | 26,000 | 26,000 | 86 |
2012/08/07 | 25,990 | 26,390 | 25,000 | 26,000 | 43 |
2012/08/06 | 24,510 | 26,400 | 24,510 | 26,390 | 160 |
2012/08/03 | 23,200 | 25,000 | 23,200 | 25,000 | 57 |
2012/08/02 | 22,620 | 24,200 | 22,610 | 24,200 | 30 |
2012/08/01 | 25,000 | 25,000 | 22,600 | 22,600 | 219 |
2012/07/31 | 25,000 | 25,000 | 24,800 | 24,900 | 9 |
2012/07/30 | 22,800 | 23,700 | 22,650 | 23,700 | 9 |
2012/07/27 | 22,530 | 23,530 | 22,530 | 22,800 | 24 |
2012/07/26 | 23,050 | 23,200 | 22,070 | 22,530 | 88 |
2012/07/25 | 24,120 | 24,120 | 22,550 | 22,550 | 50 |
2012/07/24 | 24,200 | 24,570 | 24,020 | 24,120 | 49 |
2012/07/23 | 24,520 | 24,520 | 24,220 | 24,280 | 55 |
2012/07/20 | 25,050 | 25,050 | 24,570 | 24,570 | 12 |
2012/07/19 | 25,200 | 25,490 | 25,200 | 25,490 | 3 |
2012/07/18 | 25,040 | 25,690 | 25,000 | 25,000 | 16 |
2012/07/17 | 25,060 | 25,130 | 25,030 | 25,030 | 8 |
2012/07/13 | 25,010 | 25,500 | 25,010 | 25,300 | 40 |
2012/07/12 | 26,000 | 26,000 | 25,400 | 25,400 | 6 |
2012/07/11 | 26,500 | 26,500 | 25,500 | 25,710 | 16 |
2012/07/10 | 26,360 | 26,690 | 26,340 | 26,690 | 22 |
2012/07/09 | 26,550 | 26,550 | 26,310 | 26,360 | 14 |
2012/07/06 | 27,590 | 27,590 | 26,950 | 27,000 | 13 |
2012/07/05 | 26,900 | 27,390 | 26,900 | 27,390 | 8 |
2012/07/04 | 27,000 | 27,150 | 26,800 | 26,950 | 20 |
2012/07/03 | 27,380 | 27,380 | 26,900 | 26,950 | 32 |
2012/07/02 | 27,500 | 27,740 | 27,010 | 27,740 | 30 |
2012/06/29 | 28,000 | 30,000 | 27,530 | 28,000 | 112 |
2012/06/28 | 27,700 | 27,800 | 27,500 | 27,800 | 64 |
2012/06/27 | 26,900 | 27,000 | 26,900 | 27,000 | 3 |
2012/06/26 | 27,310 | 27,310 | 26,500 | 26,800 | 21 |
2012/06/25 | 26,800 | 27,000 | 26,780 | 26,810 | 37 |
2012/06/22 | 27,100 | 27,500 | 27,000 | 27,000 | 75 |
2012/06/21 | 27,000 | 27,200 | 27,000 | 27,000 | 15 |
2012/06/20 | 26,400 | 26,950 | 26,200 | 26,950 | 16 |
2012/06/19 | 26,900 | 26,900 | 26,900 | 26,900 | 1 |
2012/06/18 | 26,000 | 26,900 | 26,000 | 26,800 | 13 |
2012/06/15 | 26,000 | 26,000 | 26,000 | 26,000 | 5 |
2012/06/14 | 26,000 | 26,120 | 26,000 | 26,120 | 4 |
2012/06/13 | 26,770 | 27,190 | 26,190 | 27,000 | 7 |
2012/06/12 | 26,300 | 26,780 | 26,300 | 26,770 | 19 |
2012/06/11 | 27,100 | 27,100 | 25,810 | 26,300 | 18 |
2012/06/08 | 26,200 | 26,200 | 25,300 | 25,700 | 11 |
2012/06/07 | 25,190 | 25,700 | 25,190 | 25,700 | 14 |
2012/06/06 | 24,010 | 25,250 | 24,000 | 25,190 | 17 |
2012/06/05 | 24,490 | 24,500 | 24,000 | 24,500 | 8 |
2012/06/04 | 24,990 | 24,990 | 23,400 | 24,200 | 95 |
2012/06/01 | 26,200 | 26,300 | 25,500 | 25,500 | 20 |
2012/05/31 | 26,100 | 26,100 | 26,100 | 26,100 | 6 |
2012/05/30 | 25,560 | 26,480 | 25,550 | 25,600 | 13 |
2012/05/29 | 26,490 | 26,490 | 25,560 | 25,560 | 3 |
2012/05/28 | 25,890 | 25,900 | 25,600 | 25,600 | 19 |
2012/05/25 | 26,470 | 27,390 | 26,470 | 27,390 | 14 |
2012/05/24 | 25,550 | 25,550 | 25,210 | 25,210 | 3 |
2012/05/22 | 24,500 | 25,300 | 24,500 | 25,300 | 31 |
2012/05/21 | 24,980 | 25,000 | 24,980 | 25,000 | 12 |
2012/05/18 | 24,530 | 26,000 | 24,510 | 24,850 | 57 |
2012/05/17 | 24,850 | 25,280 | 24,850 | 24,900 | 22 |
2012/05/16 | 25,200 | 25,200 | 24,710 | 24,850 | 17 |
2012/05/15 | 26,180 | 26,190 | 24,510 | 24,700 | 134 |
2012/05/14 | 27,550 | 27,550 | 26,900 | 26,900 | 48 |
2012/05/11 | 28,010 | 28,010 | 27,510 | 27,510 | 56 |
2012/05/10 | 28,010 | 28,180 | 28,000 | 28,180 | 35 |
2012/05/09 | 28,000 | 28,100 | 28,000 | 28,100 | 65 |
2012/05/08 | 28,040 | 28,440 | 28,030 | 28,300 | 14 |
2012/05/07 | 28,510 | 28,510 | 28,000 | 28,470 | 70 |
2012/05/02 | 28,800 | 28,800 | 28,220 | 28,570 | 44 |
2012/05/01 | 28,890 | 28,890 | 28,160 | 28,170 | 31 |
2012/04/27 | 28,600 | 28,880 | 28,200 | 28,880 | 42 |
2012/04/26 | 29,890 | 29,890 | 28,210 | 28,210 | 97 |
2012/04/25 | 29,600 | 29,600 | 29,030 | 29,100 | 28 |
2012/04/24 | 28,600 | 30,900 | 28,600 | 29,200 | 117 |
2012/04/23 | 29,000 | 29,020 | 28,400 | 28,550 | 82 |
2012/04/20 | 29,800 | 30,800 | 29,500 | 29,500 | 105 |
2012/04/19 | 28,550 | 29,800 | 28,550 | 29,420 | 42 |
2012/04/18 | 28,500 | 28,800 | 28,200 | 28,550 | 21 |
2012/04/17 | 28,350 | 28,400 | 28,050 | 28,070 | 54 |
2012/04/16 | 29,100 | 29,100 | 28,300 | 28,300 | 85 |
2012/04/13 | 28,560 | 28,650 | 28,520 | 28,600 | 66 |
2012/04/12 | 28,800 | 28,800 | 28,610 | 28,700 | 25 |
2012/04/11 | 29,710 | 29,710 | 28,540 | 28,800 | 38 |
2012/04/10 | 29,210 | 29,400 | 28,500 | 29,240 | 35 |
2012/04/09 | 29,110 | 29,880 | 29,110 | 29,880 | 2 |
2012/04/06 | 29,550 | 29,560 | 29,550 | 29,560 | 5 |
2012/04/05 | 30,000 | 30,100 | 29,100 | 29,500 | 53 |
2012/04/04 | 29,150 | 31,000 | 29,000 | 31,000 | 96 |
2012/04/03 | 29,950 | 29,950 | 29,100 | 29,130 | 79 |
2012/04/02 | 30,500 | 30,500 | 29,180 | 30,050 | 307 |
2012/03/30 | 31,950 | 33,000 | 31,800 | 31,900 | 65 |
2012/03/29 | 30,750 | 31,350 | 30,750 | 31,300 | 35 |
2012/03/28 | 31,200 | 31,850 | 31,100 | 31,200 | 16 |
2012/03/27 | 31,400 | 31,800 | 30,750 | 31,200 | 31 |
2012/03/26 | 32,200 | 32,700 | 31,150 | 31,300 | 127 |
2012/03/23 | 34,400 | 35,600 | 32,600 | 33,400 | 94 |
2012/03/22 | 34,750 | 35,450 | 33,250 | 34,500 | 166 |
2012/03/21 | 32,650 | 37,500 | 31,550 | 35,450 | 574 |
2012/03/19 | 31,200 | 33,100 | 31,000 | 32,200 | 279 |
2012/03/16 | 31,650 | 31,800 | 30,200 | 31,200 | 122 |
2012/03/15 | 30,000 | 31,900 | 29,600 | 31,500 | 368 |
2012/03/14 | 29,270 | 29,920 | 29,100 | 29,220 | 116 |
2012/03/13 | 29,740 | 29,770 | 29,300 | 29,770 | 29 |
2012/03/12 | 29,300 | 29,740 | 29,300 | 29,400 | 35 |
2012/03/09 | 28,910 | 29,300 | 28,900 | 29,250 | 18 |
2012/03/08 | 29,100 | 29,390 | 28,900 | 29,350 | 9 |
2012/03/07 | 29,390 | 29,390 | 28,900 | 29,100 | 21 |
2012/03/06 | 29,350 | 29,400 | 28,800 | 29,010 | 43 |
2012/03/05 | 28,800 | 28,880 | 28,800 | 28,880 | 5 |
2012/03/02 | 28,110 | 28,800 | 28,110 | 28,800 | 71 |
2012/03/01 | 28,800 | 29,000 | 28,400 | 28,600 | 57 |
2012/02/29 | 29,490 | 29,500 | 29,000 | 29,010 | 26 |
2012/02/28 | 29,100 | 29,200 | 28,500 | 29,050 | 44 |
2012/02/27 | 28,700 | 30,200 | 28,700 | 29,110 | 119 |
2012/02/24 | 29,700 | 29,900 | 28,010 | 29,200 | 167 |
2012/02/23 | 29,500 | 29,800 | 29,010 | 29,500 | 131 |
2012/02/22 | 28,650 | 29,600 | 28,400 | 29,580 | 101 |
2012/02/21 | 28,300 | 28,660 | 28,100 | 28,650 | 29 |
2012/02/20 | 28,010 | 28,700 | 27,840 | 28,260 | 95 |
2012/02/17 | 27,850 | 28,190 | 27,800 | 28,190 | 23 |
2012/02/16 | 27,740 | 28,190 | 27,740 | 28,060 | 23 |
2012/02/15 | 28,400 | 28,400 | 27,750 | 27,900 | 40 |
2012/02/14 | 28,300 | 28,450 | 27,810 | 28,450 | 45 |
2012/02/13 | 27,820 | 28,000 | 27,820 | 28,000 | 10 |
2012/02/10 | 27,910 | 28,390 | 27,910 | 28,000 | 19 |
2012/02/09 | 27,880 | 28,150 | 27,880 | 28,150 | 35 |
2012/02/08 | 28,290 | 28,350 | 27,900 | 28,350 | 57 |
2012/02/07 | 28,200 | 28,200 | 28,000 | 28,000 | 5 |
2012/02/06 | 27,850 | 28,250 | 27,820 | 28,020 | 37 |
2012/02/03 | 27,910 | 28,000 | 27,800 | 27,800 | 22 |
2012/02/02 | 28,500 | 28,500 | 28,140 | 28,140 | 6 |
2012/02/01 | 28,300 | 28,300 | 28,000 | 28,200 | 18 |
2012/01/31 | 28,450 | 28,450 | 27,800 | 27,800 | 43 |
2012/01/30 | 28,350 | 28,350 | 27,520 | 27,990 | 171 |
2012/01/27 | 27,750 | 28,380 | 27,610 | 28,260 | 232 |
2012/01/26 | 29,000 | 30,400 | 28,900 | 30,150 | 207 |
2012/01/25 | 28,450 | 29,480 | 28,450 | 28,620 | 56 |
2012/01/24 | 28,990 | 28,990 | 28,000 | 28,690 | 30 |
2012/01/23 | 28,800 | 29,500 | 28,200 | 29,000 | 160 |
2012/01/20 | 28,000 | 29,300 | 27,700 | 27,800 | 121 |
2012/01/19 | 28,000 | 28,200 | 27,500 | 27,710 | 125 |
2012/01/18 | 27,510 | 27,990 | 27,510 | 27,630 | 57 |
2012/01/17 | 28,600 | 28,610 | 27,790 | 28,000 | 122 |
2012/01/16 | 28,400 | 28,400 | 28,000 | 28,300 | 28 |
2012/01/13 | 28,500 | 28,500 | 28,060 | 28,400 | 30 |
2012/01/12 | 28,800 | 28,800 | 28,050 | 28,050 | 53 |
2012/01/11 | 28,110 | 28,800 | 28,110 | 28,500 | 22 |
2012/01/10 | 29,000 | 29,000 | 28,000 | 28,060 | 94 |
2012/01/06 | 29,240 | 29,240 | 28,120 | 28,790 | 48 |
2012/01/05 | 29,040 | 29,500 | 28,810 | 29,000 | 38 |
2012/01/04 | 29,250 | 29,740 | 29,200 | 29,540 | 58 |