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 |
|---|---|---|---|---|---|
| 2007/12/28 | 22,980 | 24,200 | 22,010 | 24,200 | 3,784 |
| 2007/12/27 | 24,350 | 24,380 | 23,640 | 24,010 | 4,238 |
| 2007/12/26 | 25,170 | 25,170 | 24,020 | 24,710 | 1,255 |
| 2007/12/25 | 23,680 | 25,020 | 22,080 | 24,870 | 2,817 |
| 2007/12/21 | 21,000 | 23,680 | 20,750 | 23,680 | 5,278 |
| 2007/12/20 | 21,720 | 21,800 | 21,100 | 21,110 | 3,079 |
| 2007/12/19 | 22,900 | 22,900 | 22,300 | 22,320 | 1,676 |
| 2007/12/18 | 22,590 | 22,750 | 22,370 | 22,690 | 3,243 |
| 2007/12/17 | 23,300 | 23,820 | 22,440 | 22,890 | 2,825 |
| 2007/12/14 | 24,700 | 25,000 | 24,000 | 24,330 | 3,337 |
| 2007/12/13 | 26,300 | 26,500 | 25,400 | 25,400 | 1,130 |
| 2007/12/12 | 26,000 | 26,260 | 25,600 | 26,000 | 1,769 |
| 2007/12/11 | 27,000 | 27,000 | 26,260 | 26,580 | 1,879 |
| 2007/12/10 | 26,770 | 27,350 | 26,710 | 26,950 | 1,646 |
| 2007/12/07 | 26,870 | 27,310 | 26,500 | 26,950 | 1,486 |
| 2007/12/06 | 26,300 | 27,240 | 25,950 | 26,500 | 3,990 |
| 2007/12/05 | 25,400 | 26,000 | 24,500 | 25,850 | 4,102 |
| 2007/12/04 | 26,800 | 27,440 | 25,150 | 25,350 | 3,057 |
| 2007/12/03 | 25,200 | 27,700 | 25,160 | 26,530 | 4,173 |
| 2007/11/30 | 27,110 | 27,120 | 25,470 | 25,480 | 5,306 |
| 2007/11/29 | 28,680 | 28,700 | 27,500 | 27,500 | 6,455 |
| 2007/11/28 | 29,600 | 29,810 | 27,800 | 28,080 | 4,511 |
| 2007/11/27 | 31,450 | 31,500 | 29,860 | 29,860 | 5,345 |
| 2007/11/26 | 31,800 | 33,600 | 31,600 | 32,200 | 2,768 |
| 2007/11/22 | 31,000 | 32,300 | 30,000 | 31,900 | 1,807 |
| 2007/11/21 | 30,000 | 32,400 | 29,800 | 31,850 | 2,322 |
| 2007/11/20 | 27,800 | 30,600 | 27,550 | 30,000 | 2,581 |
| 2007/11/19 | 28,000 | 29,280 | 28,000 | 28,300 | 2,328 |
| 2007/11/16 | 26,600 | 28,000 | 26,200 | 28,000 | 3,321 |
| 2007/11/15 | 28,150 | 28,250 | 27,600 | 28,100 | 3,193 |
| 2007/11/14 | 28,300 | 28,850 | 26,610 | 28,100 | 6,083 |
| 2007/11/13 | 27,390 | 27,700 | 25,810 | 26,800 | 2,924 |
| 2007/11/12 | 27,030 | 27,800 | 26,500 | 27,000 | 3,093 |
| 2007/11/09 | 29,400 | 29,450 | 28,000 | 28,230 | 1,300 |
| 2007/11/08 | 30,000 | 30,600 | 28,760 | 28,800 | 2,575 |
| 2007/11/07 | 31,000 | 31,450 | 30,100 | 30,350 | 3,505 |
| 2007/11/06 | 31,100 | 33,300 | 29,800 | 30,650 | 7,068 |
| 2007/11/05 | 31,350 | 31,350 | 30,200 | 30,500 | 1,777 |
| 2007/11/02 | 31,000 | 31,650 | 30,300 | 31,250 | 3,090 |
| 2007/11/01 | 31,700 | 32,000 | 30,750 | 31,500 | 3,906 |
| 2007/10/31 | 31,250 | 31,700 | 30,300 | 31,500 | 2,657 |
| 2007/10/30 | 32,100 | 32,200 | 30,700 | 31,800 | 3,387 |
| 2007/10/29 | 32,050 | 32,700 | 31,200 | 31,650 | 4,337 |
| 2007/10/26 | 31,550 | 32,600 | 30,800 | 31,950 | 2,777 |
| 2007/10/25 | 33,500 | 33,600 | 31,750 | 32,100 | 1,694 |
| 2007/10/24 | 34,800 | 34,800 | 32,950 | 33,200 | 1,849 |
| 2007/10/23 | 33,350 | 35,000 | 32,650 | 33,600 | 3,485 |
| 2007/10/22 | 32,300 | 33,300 | 32,100 | 32,650 | 2,089 |
| 2007/10/19 | 34,250 | 34,700 | 33,250 | 34,000 | 3,209 |
| 2007/10/18 | 34,000 | 35,100 | 33,550 | 34,950 | 4,404 |
| 2007/10/17 | 36,300 | 36,300 | 33,800 | 35,200 | 2,339 |
| 2007/10/16 | 37,950 | 37,950 | 36,600 | 36,850 | 2,668 |
| 2007/10/15 | 38,400 | 38,500 | 37,150 | 38,100 | 1,577 |
| 2007/10/12 | 38,000 | 39,250 | 36,900 | 38,500 | 2,696 |
| 2007/10/11 | 35,650 | 38,700 | 35,650 | 38,500 | 3,815 |
| 2007/10/10 | 40,000 | 40,000 | 37,000 | 37,500 | 3,076 |
| 2007/10/09 | 40,000 | 41,500 | 39,800 | 40,000 | 5,668 |
| 2007/10/05 | 40,850 | 42,300 | 38,500 | 39,500 | 5,563 |
| 2007/10/04 | 38,000 | 41,200 | 36,500 | 40,850 | 8,740 |
| 2007/10/03 | 35,350 | 37,800 | 34,500 | 37,200 | 3,971 |
| 2007/10/02 | 35,850 | 35,950 | 34,200 | 35,750 | 3,590 |
| 2007/10/01 | 32,400 | 35,800 | 30,450 | 34,700 | 4,994 |
| 2007/09/28 | 32,800 | 32,800 | 32,800 | 32,800 | 297 |
| 2007/09/27 | 29,800 | 29,800 | 29,800 | 29,800 | 217 |
| 2007/09/26 | 23,800 | 26,800 | 23,800 | 26,800 | 4,282 |
| 2007/09/25 | 24,290 | 25,340 | 22,900 | 23,800 | 4,633 |
| 2007/09/21 | 24,200 | 24,250 | 22,120 | 23,390 | 3,272 |
| 2007/09/20 | 25,000 | 25,300 | 24,100 | 24,400 | 1,101 |
| 2007/09/19 | 25,000 | 25,710 | 24,500 | 24,550 | 2,561 |
| 2007/09/18 | 26,160 | 26,390 | 24,000 | 24,660 | 2,662 |
| 2007/09/14 | 26,010 | 27,100 | 25,680 | 25,800 | 1,823 |
| 2007/09/13 | 26,000 | 26,750 | 25,410 | 26,610 | 2,746 |
| 2007/09/12 | 27,210 | 29,000 | 25,900 | 26,600 | 3,038 |
| 2007/09/11 | 28,580 | 29,100 | 27,130 | 27,450 | 2,841 |
| 2007/09/10 | 27,900 | 30,000 | 27,900 | 28,880 | 1,916 |
| 2007/09/07 | 30,450 | 30,450 | 28,710 | 29,100 | 4,794 |
| 2007/09/06 | 27,860 | 29,800 | 27,100 | 29,710 | 4,763 |
| 2007/09/05 | 32,700 | 32,700 | 29,600 | 29,660 | 6,784 |
| 2007/09/04 | 33,800 | 33,850 | 30,800 | 32,500 | 3,211 |
| 2007/09/03 | 36,200 | 38,500 | 33,000 | 33,600 | 5,384 |
| 2007/08/31 | 32,000 | 35,600 | 32,000 | 35,600 | 10,721 |
| 2007/08/30 | 30,200 | 31,600 | 29,900 | 31,600 | 3,552 |
| 2007/08/29 | 31,200 | 31,900 | 29,510 | 30,100 | 4,183 |
| 2007/08/28 | 31,600 | 33,150 | 29,200 | 32,000 | 8,907 |
| 2007/08/27 | 32,100 | 32,400 | 30,300 | 31,200 | 8,475 |
| 2007/08/24 | 33,000 | 33,650 | 31,000 | 32,000 | 8,186 |
| 2007/08/23 | 35,000 | 35,250 | 32,050 | 32,150 | 9,600 |
| 2007/08/22 | 37,000 | 37,500 | 34,100 | 35,650 | 4,874 |
| 2007/08/21 | 41,100 | 41,900 | 37,500 | 37,500 | 9,393 |
| 2007/08/20 | 42,550 | 44,000 | 41,500 | 41,500 | 2,309 |
| 2007/08/17 | 43,200 | 44,000 | 41,000 | 42,350 | 1,381 |
| 2007/08/16 | 45,000 | 45,500 | 42,800 | 44,800 | 1,407 |
| 2007/08/15 | 46,850 | 47,450 | 45,300 | 46,200 | 1,647 |
| 2007/08/14 | 48,500 | 48,600 | 46,400 | 47,650 | 1,650 |
| 2007/08/13 | 48,000 | 49,200 | 45,550 | 46,500 | 2,677 |
| 2007/08/10 | 48,600 | 49,450 | 47,200 | 48,000 | 1,111 |
| 2007/08/09 | 49,500 | 50,800 | 48,300 | 50,000 | 1,431 |
| 2007/08/08 | 49,000 | 49,450 | 47,150 | 49,050 | 918 |
| 2007/08/07 | 49,100 | 49,500 | 48,300 | 49,000 | 1,965 |
| 2007/08/06 | 47,900 | 48,200 | 46,100 | 47,900 | 879 |
| 2007/08/03 | 48,900 | 49,600 | 48,100 | 48,700 | 1,158 |
| 2007/08/02 | 48,900 | 49,600 | 48,750 | 48,900 | 1,590 |
| 2007/08/01 | 48,100 | 48,950 | 47,200 | 48,700 | 3,281 |
| 2007/07/31 | 45,700 | 48,500 | 45,700 | 48,500 | 3,610 |
| 2007/07/30 | 44,750 | 46,800 | 44,600 | 45,700 | 1,243 |
| 2007/07/27 | 45,050 | 45,750 | 44,600 | 45,550 | 2,822 |
| 2007/07/26 | 46,500 | 47,100 | 45,050 | 46,500 | 3,462 |
| 2007/07/25 | 44,450 | 46,350 | 44,050 | 46,350 | 3,306 |
| 2007/07/24 | 47,000 | 47,000 | 45,000 | 45,650 | 1,575 |
| 2007/07/23 | 47,000 | 47,450 | 43,650 | 46,400 | 4,023 |
| 2007/07/20 | 42,650 | 46,900 | 41,200 | 46,400 | 10,641 |
| 2007/07/19 | 46,200 | 47,100 | 42,550 | 43,450 | 8,671 |
| 2007/07/18 | 48,800 | 48,800 | 46,200 | 46,200 | 5,406 |
| 2007/07/17 | 50,400 | 50,800 | 48,250 | 48,850 | 5,822 |
| 2007/07/13 | 50,200 | 50,400 | 48,200 | 49,950 | 7,896 |
| 2007/07/12 | 52,300 | 52,700 | 50,400 | 50,900 | 3,561 |
| 2007/07/11 | 54,700 | 54,900 | 52,500 | 52,800 | 11,583 |
| 2007/07/10 | 56,500 | 57,400 | 55,500 | 56,600 | 3,753 |
| 2007/07/09 | 55,500 | 56,700 | 55,100 | 56,000 | 2,020 |
| 2007/07/06 | 54,200 | 56,200 | 54,200 | 56,000 | 1,645 |
| 2007/07/05 | 55,100 | 56,000 | 54,100 | 54,400 | 1,802 |
| 2007/07/04 | 57,200 | 57,200 | 53,900 | 55,600 | 3,938 |
| 2007/07/03 | 59,200 | 59,200 | 56,100 | 57,200 | 2,452 |
| 2007/07/02 | 56,900 | 59,700 | 56,900 | 59,500 | 3,073 |
| 2007/06/29 | 57,000 | 57,000 | 54,600 | 56,200 | 2,094 |
| 2007/06/28 | 56,200 | 57,300 | 56,000 | 56,200 | 1,832 |
| 2007/06/27 | 58,500 | 58,600 | 56,800 | 57,200 | 833 |
| 2007/06/26 | 57,600 | 57,700 | 56,500 | 57,000 | 1,333 |
| 2007/06/25 | 58,000 | 59,000 | 57,300 | 57,500 | 2,337 |
| 2007/06/22 | 59,500 | 60,000 | 58,500 | 59,000 | 2,510 |
| 2007/06/21 | 60,000 | 61,400 | 59,500 | 60,500 | 1,604 |
| 2007/06/20 | 63,700 | 64,000 | 58,800 | 61,500 | 3,283 |
| 2007/06/19 | 57,100 | 61,700 | 57,100 | 61,700 | 7,848 |
| 2007/06/18 | 56,600 | 57,800 | 56,600 | 56,700 | 2,937 |
| 2007/06/15 | 57,400 | 58,800 | 56,300 | 57,500 | 3,612 |
| 2007/06/14 | 55,500 | 58,500 | 55,400 | 57,600 | 8,799 |
| 2007/06/13 | 55,300 | 56,700 | 53,400 | 55,100 | 7,498 |
| 2007/06/12 | 59,000 | 59,000 | 55,100 | 55,600 | 4,349 |
| 2007/06/11 | 61,000 | 61,100 | 59,400 | 59,500 | 3,137 |
| 2007/06/08 | 58,500 | 62,300 | 57,900 | 61,000 | 4,405 |
| 2007/06/07 | 58,500 | 60,800 | 57,800 | 59,000 | 3,981 |
| 2007/06/06 | 62,000 | 62,200 | 59,000 | 60,000 | 12,182 |
| 2007/06/05 | 69,800 | 69,800 | 62,100 | 64,000 | 15,344 |
| 2007/06/04 | 64,000 | 66,300 | 62,500 | 66,300 | 8,426 |
| 2007/06/01 | 56,800 | 61,300 | 56,500 | 61,300 | 22,269 |
| 2007/05/31 | 56,300 | 56,300 | 56,300 | 56,300 | 28,971 |
| 2007/05/30 | 48,500 | 51,300 | 48,500 | 51,300 | 20,908 |
| 2007/05/29 | 47,900 | 48,750 | 46,000 | 47,300 | 18,800 |
| 2007/05/28 | 54,500 | 54,700 | 49,500 | 49,500 | 29,806 |
| 2007/05/25 | 52,300 | 56,000 | 50,300 | 54,500 | 35,088 |
| 2007/05/24 | 53,300 | 60,300 | 50,900 | 54,800 | 76,327 |
| 2007/05/23 | 55,800 | 55,800 | 55,800 | 55,800 | 729 |
| 2007/05/22 | 60,800 | 60,800 | 60,800 | 60,800 | 2,008 |
| 2007/05/21 | 70,800 | 70,800 | 70,800 | 70,800 | 5,526 |
| 2007/05/18 | 82,500 | 83,000 | 80,200 | 80,800 | 4,062 |
| 2007/05/17 | 83,100 | 84,900 | 82,900 | 84,500 | 2,961 |
| 2007/05/16 | 86,500 | 87,800 | 83,200 | 85,800 | 8,686 |
| 2007/05/15 | 86,000 | 87,000 | 85,400 | 86,300 | 7,462 |
| 2007/05/14 | 86,000 | 87,000 | 84,800 | 85,600 | 8,565 |
| 2007/05/11 | 85,500 | 85,500 | 83,500 | 84,600 | 6,391 |
| 2007/05/10 | 83,000 | 85,400 | 80,200 | 81,500 | 3,190 |
| 2007/05/09 | 85,000 | 87,000 | 82,200 | 85,000 | 9,948 |
| 2007/05/08 | 82,000 | 91,000 | 81,400 | 87,000 | 25,955 |
| 2007/05/07 | 81,800 | 81,900 | 79,100 | 81,000 | 28,144 |
| 2007/05/02 | 73,500 | 73,500 | 71,600 | 71,900 | 5,037 |
| 2007/05/01 | 72,000 | 75,700 | 71,500 | 73,000 | 6,886 |
| 2007/04/27 | 70,000 | 72,200 | 70,000 | 71,200 | 1,907 |
| 2007/04/26 | 74,900 | 75,000 | 70,500 | 71,000 | 5,790 |
| 2007/04/25 | 71,000 | 75,000 | 71,000 | 75,000 | 5,387 |
| 2007/04/24 | 70,000 | 71,000 | 69,000 | 70,800 | 2,831 |
| 2007/04/23 | 72,000 | 72,900 | 70,600 | 71,600 | 1,668 |
| 2007/04/20 | 72,500 | 73,000 | 71,100 | 72,400 | 1,178 |
| 2007/04/19 | 74,000 | 74,000 | 72,500 | 73,100 | 934 |
| 2007/04/18 | 71,000 | 74,900 | 70,600 | 74,000 | 5,564 |
| 2007/04/17 | 68,800 | 70,300 | 68,800 | 69,900 | 1,792 |
| 2007/04/16 | 69,900 | 71,000 | 68,800 | 68,800 | 1,669 |
| 2007/04/13 | 70,900 | 70,900 | 69,000 | 70,000 | 3,253 |
| 2007/04/12 | 69,000 | 70,700 | 69,000 | 70,300 | 1,820 |
| 2007/04/11 | 70,600 | 70,600 | 69,100 | 69,400 | 1,616 |
| 2007/04/10 | 69,000 | 71,600 | 68,900 | 71,300 | 2,181 |
| 2007/04/09 | 71,000 | 72,000 | 68,100 | 69,300 | 2,013 |
| 2007/04/06 | 73,000 | 73,000 | 70,100 | 71,400 | 1,643 |
| 2007/04/05 | 74,000 | 75,000 | 71,500 | 73,000 | 2,399 |
| 2007/04/04 | 74,800 | 75,800 | 73,600 | 73,800 | 2,126 |
| 2007/04/03 | 73,800 | 74,800 | 73,200 | 73,800 | 3,640 |
| 2007/04/02 | 74,000 | 76,000 | 73,100 | 74,600 | 1,839 |
| 2007/03/30 | 75,000 | 75,100 | 73,400 | 73,900 | 2,523 |
| 2007/03/29 | 74,500 | 75,600 | 73,800 | 75,000 | 2,767 |
| 2007/03/28 | 76,600 | 77,000 | 75,200 | 75,500 | 2,788 |
| 2007/03/27 | 74,600 | 77,800 | 74,200 | 76,900 | 4,811 |
| 2007/03/26 | 73,900 | 75,100 | 71,900 | 74,600 | 4,057 |
| 2007/03/23 | 75,000 | 76,900 | 73,700 | 74,100 | 3,067 |
| 2007/03/22 | 77,000 | 77,500 | 75,000 | 76,000 | 9,576 |
| 2007/03/20 | 73,500 | 80,000 | 73,400 | 77,000 | 6,799 |
| 2007/03/19 | 73,400 | 74,800 | 70,300 | 73,500 | 2,656 |
| 2007/03/16 | 76,400 | 77,000 | 73,100 | 75,400 | 5,197 |
| 2007/03/15 | 80,000 | 80,800 | 75,700 | 77,400 | 6,560 |
| 2007/03/14 | 75,000 | 81,100 | 73,000 | 80,900 | 10,955 |
| 2007/03/13 | 83,000 | 83,000 | 79,300 | 79,400 | 9,231 |
| 2007/03/12 | 86,100 | 87,200 | 83,200 | 85,100 | 13,218 |
| 2007/03/09 | 90,000 | 93,800 | 83,900 | 90,000 | 16,239 |
| 2007/03/08 | 81,000 | 89,000 | 81,000 | 89,000 | 29,772 |
| 2007/03/07 | 76,000 | 80,100 | 75,600 | 79,000 | 11,969 |
| 2007/03/06 | 76,600 | 78,000 | 74,700 | 75,600 | 2,793 |
| 2007/03/05 | 78,500 | 81,800 | 76,000 | 77,600 | 10,018 |
| 2007/03/02 | 78,400 | 85,300 | 77,500 | 80,000 | 11,704 |
| 2007/03/01 | 74,700 | 79,700 | 74,100 | 79,400 | 9,596 |
| 2007/02/28 | 70,600 | 75,600 | 68,400 | 72,700 | 16,325 |
| 2007/02/27 | 79,600 | 83,500 | 75,500 | 75,600 | 16,873 |
| 2007/02/26 | 81,600 | 81,600 | 80,500 | 81,600 | 17,526 |
| 2007/02/23 | 71,600 | 71,600 | 71,600 | 71,600 | 2,773 |
| 2007/02/22 | 66,600 | 66,600 | 66,600 | 66,600 | 1,847 |
| 2007/02/21 | 60,100 | 62,400 | 59,900 | 61,600 | 6,310 |
| 2007/02/20 | 61,800 | 61,800 | 58,500 | 59,600 | 3,498 |
| 2007/02/19 | 61,700 | 62,000 | 60,600 | 61,600 | 1,166 |
| 2007/02/16 | 59,800 | 63,200 | 59,600 | 62,200 | 5,018 |
| 2007/02/15 | 66,000 | 66,000 | 63,000 | 63,200 | 3,244 |
| 2007/02/14 | 65,800 | 68,000 | 65,400 | 67,100 | 3,520 |
| 2007/02/13 | 60,300 | 65,300 | 60,300 | 65,300 | 4,368 |
| 2007/02/09 | 61,800 | 61,900 | 60,300 | 60,300 | 1,979 |
| 2007/02/08 | 61,800 | 63,500 | 61,800 | 62,200 | 2,261 |
| 2007/02/07 | 62,500 | 62,500 | 61,200 | 62,000 | 638 |
| 2007/02/06 | 62,000 | 63,000 | 60,600 | 62,600 | 2,162 |
| 2007/02/05 | 63,800 | 64,000 | 62,000 | 63,100 | 1,421 |
| 2007/02/02 | 62,600 | 64,400 | 62,500 | 64,200 | 3,274 |
| 2007/02/01 | 64,000 | 64,500 | 62,500 | 62,700 | 2,896 |
| 2007/01/31 | 67,300 | 67,300 | 66,200 | 66,200 | 888 |
| 2007/01/30 | 67,800 | 68,500 | 66,600 | 68,000 | 1,028 |
| 2007/01/29 | 65,000 | 69,000 | 64,800 | 68,800 | 3,956 |
| 2007/01/26 | 67,000 | 67,500 | 66,200 | 66,500 | 2,465 |
| 2007/01/25 | 69,800 | 70,400 | 66,900 | 69,000 | 2,425 |
| 2007/01/24 | 70,000 | 70,000 | 69,000 | 69,300 | 3,854 |
| 2007/01/23 | 69,000 | 70,300 | 68,800 | 70,100 | 4,139 |
| 2007/01/22 | 67,500 | 70,400 | 67,500 | 70,000 | 8,332 |
| 2007/01/19 | 66,000 | 66,700 | 65,500 | 66,500 | 2,462 |
| 2007/01/18 | 68,000 | 68,100 | 65,500 | 66,100 | 2,600 |
| 2007/01/17 | 62,700 | 68,000 | 61,500 | 67,000 | 8,546 |
| 2007/01/16 | 65,000 | 65,300 | 63,200 | 63,200 | 2,455 |
| 2007/01/15 | 66,400 | 66,500 | 65,000 | 65,700 | 1,391 |
| 2007/01/12 | 65,200 | 66,400 | 64,100 | 66,400 | 3,503 |
| 2007/01/11 | 66,000 | 67,900 | 65,400 | 66,000 | 2,815 |
| 2007/01/10 | 64,100 | 66,100 | 62,700 | 66,100 | 3,483 |
| 2007/01/09 | 69,400 | 70,000 | 65,000 | 65,600 | 4,157 |
| 2007/01/05 | 71,000 | 71,500 | 67,500 | 69,300 | 11,864 |
| 2007/01/04 | 69,000 | 71,400 | 69,000 | 70,700 | 4,377 |