ビート・ホールディングス・リミテッド(9399)の株価時系列情報
ビート・ホールディングス・リミテッド(9399)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 68,500 | 69,500 | 67,700 | 68,600 | 1,964 |
| 2005/12/29 | 69,000 | 69,800 | 67,500 | 68,700 | 3,166 |
| 2005/12/28 | 67,500 | 68,900 | 66,700 | 68,600 | 3,051 |
| 2005/12/27 | 66,300 | 68,300 | 66,100 | 67,000 | 4,595 |
| 2005/12/26 | 66,400 | 67,000 | 63,900 | 66,800 | 8,753 |
| 2005/12/22 | 67,100 | 67,900 | 66,500 | 67,400 | 6,368 |
| 2005/12/21 | 69,000 | 70,000 | 67,500 | 68,500 | 4,032 |
| 2005/12/20 | 69,500 | 69,800 | 68,700 | 69,000 | 2,244 |
| 2005/12/19 | 70,000 | 70,000 | 68,400 | 69,000 | 2,342 |
| 2005/12/16 | 69,000 | 71,800 | 68,800 | 69,500 | 5,392 |
| 2005/12/15 | 74,000 | 74,500 | 72,600 | 73,500 | 1,705 |
| 2005/12/14 | 70,800 | 75,000 | 70,500 | 75,000 | 2,911 |
| 2005/12/13 | 73,000 | 73,100 | 71,000 | 71,800 | 2,631 |
| 2005/12/12 | 76,200 | 76,200 | 73,300 | 73,400 | 2,216 |
| 2005/12/09 | 76,200 | 77,900 | 75,300 | 75,800 | 2,065 |
| 2005/12/08 | 76,800 | 79,800 | 75,000 | 75,200 | 6,811 |
| 2005/12/07 | 70,000 | 74,900 | 70,000 | 74,800 | 9,342 |
| 2005/12/06 | 69,000 | 70,800 | 69,000 | 69,900 | 3,889 |
| 2005/12/05 | 69,200 | 69,500 | 68,000 | 69,200 | 2,111 |
| 2005/12/02 | 67,100 | 70,900 | 67,000 | 67,700 | 4,334 |
| 2005/12/01 | 66,000 | 67,800 | 66,000 | 67,000 | 2,235 |
| 2005/11/30 | 66,300 | 67,000 | 66,100 | 66,400 | 1,939 |
| 2005/11/29 | 67,200 | 67,900 | 66,000 | 66,800 | 2,419 |
| 2005/11/28 | 69,000 | 69,500 | 67,500 | 68,000 | 3,077 |
| 2005/11/25 | 69,000 | 71,300 | 69,000 | 70,000 | 2,398 |
| 2005/11/24 | 70,200 | 75,300 | 69,600 | 70,300 | 5,314 |
| 2005/11/22 | 71,600 | 72,300 | 70,500 | 71,000 | 3,403 |
| 2005/11/21 | 71,800 | 72,800 | 71,400 | 71,900 | 1,916 |
| 2005/11/18 | 72,400 | 75,000 | 71,300 | 73,300 | 4,062 |
| 2005/11/17 | 74,100 | 74,600 | 72,400 | 72,800 | 2,538 |
| 2005/11/16 | 75,000 | 76,000 | 73,900 | 74,500 | 1,640 |
| 2005/11/15 | 74,300 | 78,300 | 74,200 | 74,200 | 2,084 |
| 2005/11/14 | 75,800 | 76,400 | 74,700 | 75,000 | 1,646 |
| 2005/11/11 | 75,300 | 76,500 | 74,800 | 75,800 | 1,613 |
| 2005/11/10 | 77,000 | 77,500 | 75,800 | 76,300 | 1,602 |
| 2005/11/09 | 78,500 | 78,700 | 75,000 | 76,300 | 3,467 |
| 2005/11/08 | 73,900 | 79,500 | 73,100 | 77,600 | 5,900 |
| 2005/11/07 | 73,400 | 74,400 | 71,500 | 73,300 | 2,741 |
| 2005/11/04 | 71,100 | 72,900 | 71,100 | 71,400 | 2,753 |
| 2005/11/02 | 75,200 | 75,500 | 73,300 | 73,800 | 2,315 |
| 2005/11/01 | 73,500 | 76,000 | 72,700 | 74,700 | 1,659 |
| 2005/10/31 | 72,500 | 73,300 | 70,800 | 71,900 | 1,297 |
| 2005/10/28 | 73,700 | 73,700 | 71,800 | 72,300 | 1,853 |
| 2005/10/27 | 75,200 | 76,300 | 74,300 | 74,800 | 2,211 |
| 2005/10/26 | 75,000 | 76,800 | 74,800 | 76,300 | 1,382 |
| 2005/10/25 | 77,400 | 77,400 | 74,200 | 76,800 | 2,601 |
| 2005/10/24 | 79,700 | 80,300 | 74,100 | 77,000 | 4,676 |
| 2005/10/21 | 83,500 | 83,500 | 79,000 | 81,700 | 4,696 |
| 2005/10/20 | 79,800 | 82,600 | 79,500 | 81,900 | 5,016 |
| 2005/10/19 | 75,400 | 79,600 | 75,000 | 79,200 | 6,496 |
| 2005/10/18 | 69,600 | 74,500 | 69,600 | 74,400 | 6,114 |
| 2005/10/17 | 70,000 | 72,600 | 68,000 | 69,600 | 4,181 |
| 2005/10/14 | 72,700 | 76,000 | 69,300 | 71,400 | 11,309 |
| 2005/10/13 | 70,600 | 70,600 | 69,000 | 70,600 | 6,281 |
| 2005/10/12 | 57,600 | 65,600 | 56,800 | 65,600 | 21,293 |
| 2005/10/11 | 62,000 | 63,400 | 59,800 | 60,600 | 11,461 |
| 2005/10/07 | 68,000 | 68,500 | 63,900 | 64,000 | 7,709 |
| 2005/10/06 | 69,200 | 70,000 | 68,300 | 68,900 | 2,899 |
| 2005/10/05 | 70,900 | 71,700 | 68,900 | 71,200 | 4,846 |
| 2005/10/04 | 72,500 | 73,000 | 70,000 | 70,500 | 4,016 |
| 2005/10/03 | 72,700 | 74,700 | 72,200 | 74,000 | 3,318 |
| 2005/09/30 | 71,000 | 72,500 | 71,000 | 71,500 | 3,477 |
| 2005/09/29 | 79,000 | 79,200 | 71,000 | 71,100 | 4,351 |
| 2005/09/28 | 73,700 | 79,800 | 71,100 | 78,400 | 4,638 |
| 2005/09/27 | 72,000 | 78,300 | 68,000 | 75,700 | 7,902 |
| 2005/09/26 | 76,500 | 80,000 | 74,500 | 74,500 | 7,444 |
| 2005/09/22 | 87,000 | 87,200 | 84,500 | 84,500 | 1,859 |
| 2005/09/21 | 88,500 | 90,000 | 86,200 | 87,900 | 2,258 |
| 2005/09/20 | 91,000 | 91,800 | 89,300 | 89,800 | 1,851 |
| 2005/09/16 | 93,300 | 93,300 | 91,800 | 92,000 | 1,486 |
| 2005/09/15 | 94,000 | 94,500 | 93,100 | 93,800 | 857 |
| 2005/09/14 | 94,800 | 95,300 | 93,500 | 94,700 | 969 |
| 2005/09/13 | 93,700 | 95,500 | 92,500 | 94,300 | 1,991 |
| 2005/09/12 | 101,000 | 102,000 | 95,000 | 95,200 | 6,046 |
| 2005/09/09 | 103,000 | 105,000 | 102,000 | 105,000 | 5,534 |
| 2005/09/09 | 1 -> 3.00 分割 | ||||
| 2005/09/08 | 281,000 | 284,000 | 278,000 | 284,000 | 2,129 |
| 2005/09/07 | 276,000 | 286,000 | 276,000 | 285,000 | 1,885 |
| 2005/09/06 | 282,000 | 282,000 | 276,000 | 279,000 | 1,553 |
| 2005/09/05 | 288,000 | 288,000 | 283,000 | 284,000 | 546 |
| 2005/09/02 | 287,000 | 288,000 | 283,000 | 287,000 | 956 |
| 2005/09/01 | 290,000 | 291,000 | 286,000 | 287,000 | 795 |
| 2005/08/31 | 289,000 | 291,000 | 286,000 | 290,000 | 636 |
| 2005/08/30 | 291,000 | 294,000 | 289,000 | 291,000 | 911 |
| 2005/08/29 | 285,000 | 293,000 | 284,000 | 287,000 | 809 |
| 2005/08/26 | 282,000 | 286,000 | 281,000 | 282,000 | 645 |
| 2005/08/25 | 282,000 | 286,000 | 281,000 | 281,000 | 560 |
| 2005/08/24 | 284,000 | 285,000 | 280,000 | 281,000 | 817 |
| 2005/08/23 | 290,000 | 290,000 | 284,000 | 286,000 | 694 |
| 2005/08/22 | 289,000 | 294,000 | 287,000 | 290,000 | 726 |
| 2005/08/19 | 288,000 | 293,000 | 288,000 | 288,000 | 429 |
| 2005/08/18 | 285,000 | 298,000 | 285,000 | 291,000 | 955 |
| 2005/08/17 | 299,000 | 299,000 | 293,000 | 293,000 | 961 |
| 2005/08/16 | 305,000 | 308,000 | 294,000 | 304,000 | 3,741 |
| 2005/08/15 | 280,000 | 315,000 | 276,000 | 314,000 | 5,682 |
| 2005/08/12 | 285,000 | 285,000 | 270,000 | 281,000 | 1,052 |
| 2005/08/11 | 283,000 | 284,000 | 280,000 | 284,000 | 551 |
| 2005/08/10 | 285,000 | 286,000 | 280,000 | 281,000 | 697 |
| 2005/08/09 | 280,000 | 290,000 | 279,000 | 284,000 | 1,139 |
| 2005/08/08 | 265,000 | 285,000 | 260,000 | 285,000 | 1,259 |
| 2005/08/05 | 279,000 | 279,000 | 267,000 | 273,000 | 1,390 |
| 2005/08/04 | 278,000 | 282,000 | 271,000 | 280,000 | 1,052 |
| 2005/08/03 | 288,000 | 290,000 | 274,000 | 276,000 | 1,884 |
| 2005/08/02 | 298,000 | 299,000 | 292,000 | 292,000 | 638 |
| 2005/08/01 | 306,000 | 307,000 | 298,000 | 300,000 | 1,527 |
| 2005/07/29 | 296,000 | 308,000 | 290,000 | 307,000 | 2,143 |
| 2005/07/28 | 290,000 | 295,000 | 288,000 | 292,000 | 1,424 |
| 2005/07/27 | 308,000 | 308,000 | 295,000 | 297,000 | 1,752 |
| 2005/07/26 | 300,000 | 305,000 | 298,000 | 303,000 | 1,325 |
| 2005/07/25 | 316,000 | 321,000 | 298,000 | 305,000 | 3,143 |
| 2005/07/22 | 320,000 | 328,000 | 314,000 | 318,000 | 4,739 |
| 2005/07/21 | 308,000 | 330,000 | 307,000 | 313,000 | 5,369 |
| 2005/07/20 | 320,000 | 325,000 | 310,000 | 311,000 | 7,664 |
| 2005/07/19 | 288,000 | 328,000 | 288,000 | 328,000 | 14,258 |
| 2005/07/15 | 286,000 | 293,000 | 284,000 | 288,000 | 2,410 |
| 2005/07/14 | 284,000 | 288,000 | 282,000 | 282,000 | 850 |
| 2005/07/13 | 288,000 | 290,000 | 282,000 | 286,000 | 1,238 |
| 2005/07/12 | 291,000 | 292,000 | 288,000 | 291,000 | 1,499 |
| 2005/07/11 | 290,000 | 293,000 | 287,000 | 291,000 | 3,234 |
| 2005/07/08 | 277,000 | 288,000 | 277,000 | 286,000 | 2,337 |
| 2005/07/07 | 276,000 | 280,000 | 274,000 | 277,000 | 1,126 |
| 2005/07/06 | 273,000 | 278,000 | 271,000 | 276,000 | 1,169 |
| 2005/07/05 | 278,000 | 279,000 | 272,000 | 275,000 | 1,016 |
| 2005/07/04 | 281,000 | 281,000 | 274,000 | 280,000 | 1,241 |
| 2005/07/01 | 275,000 | 282,000 | 274,000 | 280,000 | 1,299 |
| 2005/06/30 | 283,000 | 283,000 | 278,000 | 278,000 | 932 |
| 2005/06/29 | 277,000 | 290,000 | 275,000 | 286,000 | 2,553 |
| 2005/06/28 | 274,000 | 276,000 | 269,000 | 274,000 | 766 |
| 2005/06/27 | 273,000 | 274,000 | 271,000 | 272,000 | 662 |
| 2005/06/24 | 276,000 | 277,000 | 271,000 | 277,000 | 691 |
| 2005/06/23 | 277,000 | 280,000 | 275,000 | 279,000 | 671 |
| 2005/06/22 | 282,000 | 285,000 | 278,000 | 281,000 | 677 |
| 2005/06/21 | 285,000 | 292,000 | 280,000 | 282,000 | 1,368 |
| 2005/06/20 | 280,000 | 284,000 | 279,000 | 281,000 | 698 |
| 2005/06/17 | 283,000 | 285,000 | 279,000 | 281,000 | 925 |
| 2005/06/16 | 293,000 | 295,000 | 286,000 | 287,000 | 1,687 |
| 2005/06/15 | 268,000 | 289,000 | 268,000 | 289,000 | 2,375 |
| 2005/06/14 | 271,000 | 273,000 | 266,000 | 267,000 | 789 |
| 2005/06/13 | 270,000 | 276,000 | 268,000 | 272,000 | 1,037 |
| 2005/06/10 | 281,000 | 281,000 | 275,000 | 276,000 | 1,123 |
| 2005/06/09 | 276,000 | 286,000 | 272,000 | 283,000 | 1,156 |
| 2005/06/08 | 289,000 | 293,000 | 277,000 | 280,000 | 2,035 |
| 2005/06/07 | 304,000 | 305,000 | 292,000 | 293,000 | 1,616 |
| 2005/06/06 | 299,000 | 311,000 | 296,000 | 302,000 | 3,711 |
| 2005/06/03 | 288,000 | 303,000 | 286,000 | 300,000 | 4,702 |
| 2005/06/02 | 290,000 | 297,000 | 285,000 | 289,000 | 1,334 |
| 2005/06/01 | 297,000 | 298,000 | 288,000 | 291,000 | 1,431 |
| 2005/05/31 | 292,000 | 293,000 | 281,000 | 289,000 | 1,686 |
| 2005/05/30 | 296,000 | 309,000 | 285,000 | 289,000 | 2,945 |
| 2005/05/27 | 311,000 | 317,000 | 301,000 | 301,000 | 7,214 |
| 2005/05/26 | 290,000 | 310,000 | 285,000 | 310,000 | 10,355 |
| 2005/05/25 | 285,000 | 296,000 | 281,000 | 288,000 | 7,532 |
| 2005/05/24 | 267,000 | 295,000 | 256,000 | 281,000 | 6,883 |
| 2005/05/23 | 252,000 | 265,000 | 242,000 | 263,000 | 2,259 |
| 2005/05/20 | 263,000 | 265,000 | 254,000 | 256,000 | 1,262 |
| 2005/05/19 | 270,000 | 271,000 | 264,000 | 264,000 | 1,067 |
| 2005/05/18 | 259,000 | 268,000 | 242,000 | 264,000 | 2,001 |
| 2005/05/17 | 275,000 | 276,000 | 251,000 | 255,000 | 2,257 |
| 2005/05/16 | 287,000 | 293,000 | 270,000 | 271,000 | 2,193 |
| 2005/05/13 | 272,000 | 300,000 | 265,000 | 291,000 | 5,917 |
| 2005/05/12 | 297,000 | 297,000 | 282,000 | 282,000 | 4,159 |
| 2005/05/11 | 303,000 | 305,000 | 300,000 | 302,000 | 1,480 |
| 2005/05/10 | 312,000 | 313,000 | 305,000 | 306,000 | 1,591 |
| 2005/05/09 | 309,000 | 317,000 | 302,000 | 313,000 | 2,942 |
| 2005/05/06 | 314,000 | 318,000 | 307,000 | 309,000 | 2,493 |
| 2005/05/02 | 312,000 | 316,000 | 302,000 | 313,000 | 3,974 |
| 2005/04/28 | 300,000 | 308,000 | 297,000 | 308,000 | 3,585 |
| 2005/04/27 | 304,000 | 315,000 | 296,000 | 296,000 | 4,634 |
| 2005/04/26 | 318,000 | 324,000 | 307,000 | 308,000 | 4,489 |
| 2005/04/25 | 330,000 | 338,000 | 324,000 | 335,000 | 3,196 |
| 2005/04/22 | 357,000 | 362,000 | 339,000 | 339,000 | 5,438 |
| 2005/04/21 | 344,000 | 353,000 | 338,000 | 352,000 | 2,801 |
| 2005/04/20 | 346,000 | 352,000 | 338,000 | 348,000 | 4,436 |
| 2005/04/19 | 322,000 | 346,000 | 317,000 | 331,000 | 7,700 |
| 2005/04/18 | 293,000 | 312,000 | 292,000 | 307,000 | 3,926 |
| 2005/04/15 | 335,000 | 354,000 | 324,000 | 327,000 | 5,264 |
| 2005/04/14 | 312,000 | 345,000 | 302,000 | 345,000 | 8,157 |
| 2005/04/13 | 339,000 | 339,000 | 306,000 | 319,000 | 6,020 |
| 2005/04/12 | 340,000 | 356,000 | 327,000 | 340,000 | 5,617 |
| 2005/04/11 | 358,000 | 368,000 | 333,000 | 340,000 | 8,746 |
| 2005/04/08 | 378,000 | 404,000 | 377,000 | 383,000 | 6,460 |
| 2005/04/07 | 396,000 | 396,000 | 375,000 | 383,000 | 7,475 |
| 2005/04/06 | 424,000 | 426,000 | 394,000 | 401,000 | 6,919 |
| 2005/04/05 | 420,000 | 422,000 | 405,000 | 409,000 | 4,429 |
| 2005/04/04 | 426,000 | 430,000 | 415,000 | 424,000 | 4,468 |
| 2005/04/01 | 420,000 | 436,000 | 413,000 | 429,000 | 7,632 |
| 2005/03/31 | 405,000 | 416,000 | 400,000 | 413,000 | 3,257 |
| 2005/03/30 | 416,000 | 426,000 | 410,000 | 411,000 | 3,825 |
| 2005/03/29 | 430,000 | 439,000 | 413,000 | 420,000 | 8,497 |
| 2005/03/28 | 405,000 | 427,000 | 392,000 | 420,000 | 5,231 |
| 2005/03/25 | 415,000 | 417,000 | 399,000 | 408,000 | 7,521 |
| 2005/03/24 | 400,000 | 425,000 | 397,000 | 425,000 | 16,231 |
| 2005/03/23 | 387,000 | 394,000 | 372,000 | 391,000 | 6,140 |
| 2005/03/22 | 380,000 | 396,000 | 378,000 | 387,000 | 8,037 |
| 2005/03/18 | 360,000 | 383,000 | 356,000 | 378,000 | 12,313 |
| 2005/03/17 | 353,000 | 365,000 | 336,000 | 352,000 | 8,851 |
| 2005/03/16 | 361,000 | 390,000 | 338,000 | 338,000 | 23,589 |
| 2005/03/15 | 315,000 | 356,000 | 312,000 | 356,000 | 21,305 |
| 2005/03/14 | 315,000 | 316,000 | 306,000 | 306,000 | 1,369 |
| 2005/03/11 | 311,000 | 314,000 | 306,000 | 313,000 | 1,400 |
| 2005/03/10 | 310,000 | 316,000 | 309,000 | 310,000 | 1,076 |
| 2005/03/09 | 321,000 | 331,000 | 312,000 | 313,000 | 6,437 |
| 2005/03/08 | 306,000 | 329,000 | 301,000 | 322,000 | 6,470 |
| 2005/03/07 | 310,000 | 310,000 | 296,000 | 299,000 | 3,208 |
| 2005/03/04 | 315,000 | 317,000 | 306,000 | 310,000 | 1,895 |
| 2005/03/03 | 324,000 | 331,000 | 315,000 | 315,000 | 4,806 |
| 2005/03/02 | 319,000 | 332,000 | 314,000 | 322,000 | 5,766 |
| 2005/03/01 | 303,000 | 327,000 | 301,000 | 317,000 | 10,923 |
| 2005/02/28 | 305,000 | 306,000 | 286,000 | 299,000 | 3,995 |
| 2005/02/25 | 311,000 | 311,000 | 301,000 | 305,000 | 2,747 |
| 2005/02/24 | 315,000 | 316,000 | 295,000 | 301,000 | 6,609 |
| 2005/02/23 | 310,000 | 327,000 | 307,000 | 320,000 | 6,936 |
| 2005/02/22 | 340,000 | 353,000 | 311,000 | 315,000 | 18,213 |
| 2005/02/21 | 300,000 | 341,000 | 295,000 | 340,000 | 17,066 |
| 2005/02/18 | 315,000 | 329,000 | 293,000 | 313,000 | 18,012 |
| 2005/02/17 | 302,000 | 319,000 | 299,000 | 319,000 | 10,618 |
| 2005/02/16 | 257,000 | 279,000 | 252,000 | 279,000 | 8,472 |
| 2005/02/15 | 263,000 | 269,000 | 233,000 | 239,000 | 5,832 |
| 2005/02/14 | 278,000 | 287,000 | 267,000 | 270,000 | 8,159 |
| 2005/02/10 | 230,000 | 272,000 | 228,000 | 272,000 | 15,109 |
| 2005/02/09 | 249,000 | 262,000 | 232,000 | 232,000 | 11,501 |
| 2005/02/08 | 264,000 | 292,000 | 253,000 | 253,000 | 10,193 |
| 2005/02/07 | 310,000 | 317,000 | 261,000 | 275,000 | 19,056 |
| 2005/02/04 | 264,000 | 300,000 | 264,000 | 300,000 | 28,265 |
| 2005/02/03 | 219,000 | 260,000 | 204,000 | 260,000 | 15,137 |
| 2005/02/02 | 234,000 | 247,000 | 203,000 | 220,000 | 22,267 |
| 2005/02/01 | 195,000 | 210,000 | 190,000 | 210,000 | 16,706 |
| 2005/01/31 | 153,000 | 180,000 | 153,000 | 180,000 | 9,143 |
| 2005/01/28 | 147,000 | 151,000 | 146,000 | 150,000 | 981 |
| 2005/01/27 | 152,000 | 152,000 | 147,000 | 148,000 | 1,066 |
| 2005/01/26 | 154,000 | 155,000 | 150,000 | 151,000 | 1,298 |
| 2005/01/25 | 156,000 | 157,000 | 149,000 | 152,000 | 2,273 |
| 2005/01/24 | 162,000 | 164,000 | 154,000 | 159,000 | 2,875 |
| 2005/01/21 | 151,000 | 162,000 | 151,000 | 160,000 | 2,735 |
| 2005/01/20 | 151,000 | 156,000 | 149,000 | 150,000 | 2,009 |
| 2005/01/19 | 153,000 | 153,000 | 148,000 | 151,000 | 1,621 |
| 2005/01/18 | 157,000 | 157,000 | 151,000 | 152,000 | 1,651 |
| 2005/01/17 | 162,000 | 164,000 | 155,000 | 156,000 | 2,596 |
| 2005/01/14 | 148,000 | 162,000 | 145,000 | 158,000 | 7,461 |
| 2005/01/13 | 139,000 | 155,000 | 139,000 | 152,000 | 8,098 |
| 2005/01/12 | 136,000 | 137,000 | 132,000 | 137,000 | 1,828 |
| 2005/01/11 | 135,000 | 136,000 | 132,000 | 136,000 | 1,134 |
| 2005/01/07 | 140,000 | 140,000 | 133,000 | 136,000 | 1,079 |
| 2005/01/06 | 140,000 | 143,000 | 130,000 | 138,000 | 2,839 |
| 2005/01/05 | 133,000 | 141,000 | 132,000 | 139,000 | 3,877 |
| 2005/01/04 | 130,000 | 134,000 | 125,000 | 134,000 | 1,556 |