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 |
|---|---|---|---|---|---|
| 2008/12/30 | 2,410 | 2,445 | 2,345 | 2,425 | 2,265 |
| 2008/12/29 | 2,450 | 2,475 | 2,350 | 2,450 | 5,088 |
| 2008/12/26 | 2,590 | 2,630 | 2,380 | 2,520 | 5,581 |
| 2008/12/25 | 2,200 | 2,580 | 2,200 | 2,550 | 4,881 |
| 2008/12/24 | 2,400 | 2,475 | 2,130 | 2,300 | 5,870 |
| 2008/12/22 | 2,280 | 2,430 | 2,205 | 2,420 | 6,475 |
| 2008/12/19 | 2,710 | 2,780 | 2,400 | 2,440 | 11,783 |
| 2008/12/18 | 2,860 | 2,970 | 2,670 | 2,750 | 6,386 |
| 2008/12/17 | 2,965 | 3,050 | 2,745 | 2,900 | 8,832 |
| 2008/12/16 | 3,010 | 3,090 | 2,895 | 2,925 | 7,867 |
| 2008/12/15 | 2,860 | 3,040 | 2,860 | 2,940 | 6,625 |
| 2008/12/12 | 3,000 | 3,140 | 2,765 | 2,850 | 16,079 |
| 2008/12/11 | 2,800 | 3,090 | 2,750 | 3,000 | 11,514 |
| 2008/12/10 | 2,760 | 2,895 | 2,715 | 2,860 | 6,730 |
| 2008/12/09 | 2,835 | 2,910 | 2,700 | 2,800 | 6,331 |
| 2008/12/08 | 2,855 | 3,000 | 2,655 | 2,900 | 8,598 |
| 2008/12/05 | 2,720 | 2,960 | 2,615 | 2,850 | 6,204 |
| 2008/12/04 | 2,850 | 3,050 | 2,650 | 2,800 | 11,699 |
| 2008/12/03 | 3,060 | 3,150 | 2,580 | 2,850 | 23,089 |
| 2008/12/02 | 2,370 | 2,810 | 2,350 | 2,810 | 21,218 |
| 2008/12/01 | 1,970 | 2,410 | 1,900 | 2,410 | 13,706 |
| 2008/11/28 | 1,825 | 2,205 | 1,750 | 2,005 | 12,209 |
| 2008/11/27 | 2,050 | 2,190 | 1,911 | 1,944 | 6,270 |
| 2008/11/26 | 2,155 | 2,280 | 1,970 | 2,055 | 5,323 |
| 2008/11/25 | 2,500 | 2,500 | 2,125 | 2,195 | 12,243 |
| 2008/11/21 | 1,655 | 2,125 | 1,600 | 2,125 | 15,426 |
| 2008/11/20 | 2,035 | 2,100 | 1,810 | 1,835 | 7,288 |
| 2008/11/19 | 2,070 | 2,250 | 1,963 | 2,155 | 14,039 |
| 2008/11/18 | 2,590 | 2,630 | 2,310 | 2,310 | 20,025 |
| 2008/11/17 | 3,000 | 3,080 | 2,700 | 2,710 | 10,285 |
| 2008/11/14 | 2,565 | 3,240 | 2,565 | 2,920 | 22,838 |
| 2008/11/13 | 3,160 | 3,740 | 2,880 | 2,885 | 27,756 |
| 2008/11/12 | 2,880 | 3,240 | 2,610 | 3,240 | 32,291 |
| 2008/11/11 | 2,480 | 2,840 | 2,480 | 2,840 | 9,241 |
| 2008/11/10 | 2,240 | 2,440 | 2,150 | 2,440 | 18,420 |
| 2008/11/07 | 1,840 | 2,110 | 1,660 | 2,000 | 12,365 |
| 2008/11/06 | 1,625 | 1,820 | 1,605 | 1,810 | 8,753 |
| 2008/11/05 | 1,630 | 1,770 | 1,550 | 1,770 | 13,571 |
| 2008/11/04 | 1,535 | 1,620 | 1,401 | 1,570 | 18,593 |
| 2008/10/31 | 1,280 | 1,465 | 1,200 | 1,465 | 11,998 |
| 2008/10/30 | 1,155 | 1,265 | 1,055 | 1,265 | 15,183 |
| 2008/10/29 | 1,150 | 1,199 | 1,025 | 1,150 | 6,609 |
| 2008/10/28 | 1,050 | 1,140 | 1,002 | 1,034 | 6,973 |
| 2008/10/27 | 1,165 | 1,185 | 1,030 | 1,050 | 6,346 |
| 2008/10/24 | 1,230 | 1,235 | 1,080 | 1,145 | 4,476 |
| 2008/10/23 | 1,220 | 1,244 | 1,145 | 1,213 | 5,111 |
| 2008/10/22 | 1,215 | 1,219 | 1,145 | 1,200 | 5,837 |
| 2008/10/21 | 1,218 | 1,245 | 1,140 | 1,224 | 11,782 |
| 2008/10/20 | 1,250 | 1,253 | 1,110 | 1,198 | 7,381 |
| 2008/10/17 | 1,210 | 1,257 | 1,122 | 1,230 | 7,052 |
| 2008/10/16 | 1,200 | 1,200 | 1,120 | 1,148 | 7,252 |
| 2008/10/15 | 1,400 | 1,485 | 1,240 | 1,299 | 9,058 |
| 2008/10/14 | 1,371 | 1,400 | 1,320 | 1,380 | 11,112 |
| 2008/10/10 | 1,130 | 1,200 | 1,061 | 1,200 | 3,507 |
| 2008/10/09 | 1,204 | 1,299 | 1,160 | 1,200 | 7,434 |
| 2008/10/08 | 1,210 | 1,250 | 1,090 | 1,224 | 5,454 |
| 2008/10/07 | 980 | 1,290 | 980 | 1,260 | 9,515 |
| 2008/10/06 | 1,157 | 1,160 | 998 | 1,099 | 10,085 |
| 2008/10/03 | 1,296 | 1,310 | 1,150 | 1,197 | 12,202 |
| 2008/10/02 | 1,392 | 1,425 | 1,293 | 1,316 | 7,646 |
| 2008/10/01 | 1,530 | 1,531 | 1,354 | 1,393 | 11,162 |
| 2008/09/30 | 1,375 | 1,555 | 1,370 | 1,480 | 7,752 |
| 2008/09/29 | 1,579 | 1,632 | 1,479 | 1,495 | 9,225 |
| 2008/09/26 | 1,714 | 1,729 | 1,551 | 1,580 | 9,174 |
| 2008/09/25 | 1,610 | 1,700 | 1,602 | 1,684 | 3,882 |
| 2008/09/24 | 1,674 | 1,699 | 1,561 | 1,644 | 8,022 |
| 2008/09/22 | 1,670 | 1,830 | 1,630 | 1,675 | 15,296 |
| 2008/09/19 | 1,760 | 1,770 | 1,560 | 1,610 | 20,418 |
| 2008/09/18 | 1,740 | 1,846 | 1,472 | 1,740 | 18,886 |
| 2008/09/17 | 1,650 | 1,779 | 1,629 | 1,747 | 6,454 |
| 2008/09/16 | 1,546 | 1,680 | 1,546 | 1,606 | 12,562 |
| 2008/09/12 | 1,823 | 1,898 | 1,720 | 1,846 | 6,632 |
| 2008/09/11 | 1,850 | 1,992 | 1,720 | 1,793 | 12,539 |
| 2008/09/10 | 1,800 | 1,935 | 1,800 | 1,899 | 8,765 |
| 2008/09/09 | 1,847 | 2,010 | 1,750 | 1,801 | 10,495 |
| 2008/09/08 | 1,850 | 1,900 | 1,603 | 1,817 | 13,730 |
| 2008/09/05 | 1,801 | 1,927 | 1,754 | 1,800 | 10,604 |
| 2008/09/04 | 2,105 | 2,150 | 1,848 | 1,915 | 16,436 |
| 2008/09/03 | 2,130 | 2,190 | 2,060 | 2,120 | 8,407 |
| 2008/09/02 | 2,420 | 2,420 | 2,115 | 2,230 | 11,167 |
| 2008/09/01 | 2,460 | 2,675 | 2,135 | 2,420 | 15,702 |
| 2008/08/29 | 2,050 | 2,380 | 2,050 | 2,380 | 10,101 |
| 2008/08/28 | 2,360 | 2,370 | 2,000 | 2,040 | 17,570 |
| 2008/08/27 | 2,310 | 2,430 | 2,290 | 2,400 | 14,089 |
| 2008/08/26 | 2,670 | 2,780 | 2,670 | 2,670 | 8,768 |
| 2008/08/25 | 3,390 | 3,630 | 3,100 | 3,170 | 20,909 |
| 2008/08/22 | 2,830 | 3,300 | 2,810 | 3,240 | 9,034 |
| 2008/08/21 | 2,960 | 3,100 | 2,890 | 2,910 | 14,123 |
| 2008/08/20 | 2,745 | 3,100 | 2,500 | 2,960 | 15,464 |
| 2008/08/19 | 2,410 | 2,890 | 2,365 | 2,745 | 19,193 |
| 2008/08/18 | 2,300 | 2,640 | 2,275 | 2,490 | 8,163 |
| 2008/08/15 | 2,245 | 2,320 | 2,175 | 2,320 | 4,751 |
| 2008/08/14 | 2,290 | 2,300 | 2,110 | 2,275 | 4,759 |
| 2008/08/13 | 2,360 | 2,390 | 2,180 | 2,250 | 7,946 |
| 2008/08/12 | 2,445 | 2,605 | 2,300 | 2,355 | 12,358 |
| 2008/08/11 | 2,870 | 2,885 | 2,620 | 2,645 | 5,428 |
| 2008/08/08 | 2,810 | 3,030 | 2,700 | 2,810 | 8,846 |
| 2008/08/07 | 3,100 | 3,530 | 2,710 | 2,850 | 22,597 |
| 2008/08/06 | 2,650 | 3,030 | 2,515 | 3,030 | 10,372 |
| 2008/08/05 | 2,680 | 2,800 | 2,500 | 2,630 | 8,500 |
| 2008/08/04 | 3,060 | 3,100 | 2,780 | 2,800 | 9,640 |
| 2008/08/01 | 3,300 | 3,360 | 3,060 | 3,200 | 9,441 |
| 2008/07/31 | 3,410 | 3,450 | 3,200 | 3,290 | 8,254 |
| 2008/07/30 | 3,310 | 3,770 | 3,100 | 3,310 | 13,552 |
| 2008/07/29 | 3,570 | 3,690 | 3,210 | 3,270 | 8,498 |
| 2008/07/28 | 3,660 | 3,870 | 3,660 | 3,710 | 2,951 |
| 2008/07/25 | 3,890 | 4,000 | 3,700 | 3,780 | 3,614 |
| 2008/07/24 | 3,940 | 4,160 | 3,770 | 3,920 | 5,441 |
| 2008/07/23 | 3,950 | 4,160 | 3,730 | 3,990 | 5,448 |
| 2008/07/22 | 4,380 | 4,380 | 3,850 | 4,000 | 5,080 |
| 2008/07/18 | 4,250 | 4,450 | 4,120 | 4,180 | 4,324 |
| 2008/07/17 | 4,050 | 4,160 | 3,960 | 4,150 | 4,072 |
| 2008/07/16 | 3,870 | 4,200 | 3,620 | 4,000 | 5,910 |
| 2008/07/15 | 4,210 | 4,320 | 3,830 | 3,890 | 7,152 |
| 2008/07/14 | 4,320 | 4,400 | 4,250 | 4,330 | 2,033 |
| 2008/07/11 | 4,810 | 4,820 | 4,430 | 4,500 | 5,832 |
| 2008/07/10 | 4,210 | 4,800 | 4,210 | 4,800 | 7,935 |
| 2008/07/09 | 4,920 | 4,970 | 4,400 | 4,460 | 8,537 |
| 2008/07/08 | 5,090 | 5,230 | 4,610 | 4,870 | 8,119 |
| 2008/07/07 | 5,200 | 5,450 | 4,600 | 5,190 | 11,791 |
| 2008/07/04 | 6,150 | 6,500 | 5,200 | 5,390 | 15,611 |
| 2008/07/03 | 5,650 | 6,100 | 5,400 | 5,850 | 11,825 |
| 2008/07/02 | 5,800 | 6,200 | 5,350 | 5,350 | 7,648 |
| 2008/07/01 | 5,050 | 5,500 | 5,050 | 5,300 | 6,727 |
| 2008/06/30 | 5,800 | 5,940 | 5,200 | 5,250 | 7,573 |
| 2008/06/27 | 6,030 | 6,300 | 5,700 | 5,950 | 5,557 |
| 2008/06/26 | 6,200 | 6,230 | 6,050 | 6,060 | 5,155 |
| 2008/06/25 | 6,500 | 6,620 | 5,900 | 5,990 | 5,766 |
| 2008/06/24 | 6,110 | 6,620 | 6,010 | 6,560 | 3,191 |
| 2008/06/23 | 6,230 | 6,420 | 6,080 | 6,390 | 2,989 |
| 2008/06/20 | 6,760 | 6,800 | 6,250 | 6,630 | 5,386 |
| 2008/06/19 | 6,860 | 6,960 | 6,750 | 6,800 | 2,517 |
| 2008/06/18 | 6,770 | 7,200 | 6,710 | 6,960 | 4,931 |
| 2008/06/17 | 6,900 | 6,980 | 6,770 | 6,800 | 3,550 |
| 2008/06/16 | 6,720 | 7,170 | 6,720 | 6,830 | 2,620 |
| 2008/06/13 | 7,150 | 7,280 | 6,660 | 6,820 | 4,831 |
| 2008/06/12 | 7,510 | 7,510 | 7,150 | 7,200 | 5,189 |
| 2008/06/11 | 7,500 | 7,800 | 7,470 | 7,600 | 2,939 |
| 2008/06/10 | 7,600 | 7,850 | 7,380 | 7,500 | 5,137 |
| 2008/06/09 | 7,200 | 7,700 | 7,150 | 7,500 | 4,150 |
| 2008/06/06 | 7,370 | 7,860 | 7,240 | 7,410 | 9,542 |
| 2008/06/05 | 7,490 | 7,490 | 7,170 | 7,270 | 3,585 |
| 2008/06/04 | 7,600 | 7,650 | 7,300 | 7,390 | 6,999 |
| 2008/06/03 | 7,600 | 7,700 | 7,510 | 7,600 | 7,938 |
| 2008/06/02 | 7,900 | 7,990 | 7,500 | 7,600 | 10,186 |
| 2008/05/30 | 8,540 | 8,750 | 7,990 | 8,000 | 9,515 |
| 2008/05/29 | 8,840 | 8,850 | 8,370 | 8,440 | 5,414 |
| 2008/05/28 | 9,200 | 9,460 | 8,750 | 8,990 | 4,462 |
| 2008/05/27 | 9,830 | 10,050 | 9,100 | 9,100 | 3,858 |
| 2008/05/26 | 9,950 | 10,240 | 9,420 | 9,730 | 4,868 |
| 2008/05/23 | 9,750 | 10,000 | 9,350 | 9,940 | 3,055 |
| 2008/05/22 | 9,110 | 9,750 | 8,960 | 9,680 | 4,215 |
| 2008/05/21 | 9,350 | 9,580 | 9,250 | 9,400 | 3,570 |
| 2008/05/20 | 10,150 | 10,300 | 9,510 | 9,750 | 4,892 |
| 2008/05/19 | 10,770 | 10,800 | 10,200 | 10,300 | 2,794 |
| 2008/05/16 | 10,600 | 11,100 | 10,550 | 10,650 | 2,093 |
| 2008/05/15 | 10,980 | 11,170 | 10,800 | 10,980 | 2,712 |
| 2008/05/14 | 10,590 | 11,280 | 10,310 | 11,100 | 4,776 |
| 2008/05/13 | 11,760 | 12,100 | 10,100 | 10,990 | 8,828 |
| 2008/05/12 | 11,550 | 12,150 | 11,200 | 11,750 | 3,518 |
| 2008/05/09 | 13,800 | 13,800 | 11,800 | 12,150 | 8,014 |
| 2008/05/08 | 12,400 | 13,800 | 11,680 | 13,800 | 8,510 |
| 2008/05/07 | 10,100 | 12,000 | 10,010 | 11,990 | 14,749 |
| 2008/05/02 | 9,100 | 10,200 | 9,100 | 10,000 | 11,971 |
| 2008/05/01 | 9,170 | 9,200 | 9,000 | 9,200 | 1,581 |
| 2008/04/30 | 9,290 | 9,290 | 8,900 | 9,090 | 2,382 |
| 2008/04/28 | 9,250 | 9,700 | 9,000 | 9,300 | 3,408 |
| 2008/04/25 | 9,200 | 9,300 | 8,900 | 9,290 | 5,069 |
| 2008/04/24 | 9,090 | 9,210 | 8,700 | 8,800 | 4,057 |
| 2008/04/23 | 9,600 | 9,650 | 9,200 | 9,290 | 6,096 |
| 2008/04/22 | 9,700 | 10,290 | 9,400 | 9,500 | 10,927 |
| 2008/04/21 | 8,400 | 9,300 | 8,310 | 9,300 | 7,283 |
| 2008/04/18 | 8,030 | 8,370 | 7,840 | 8,300 | 3,014 |
| 2008/04/17 | 7,700 | 8,050 | 7,700 | 7,980 | 1,143 |
| 2008/04/16 | 7,900 | 7,980 | 7,550 | 7,790 | 1,629 |
| 2008/04/15 | 7,960 | 8,030 | 7,610 | 7,800 | 1,890 |
| 2008/04/14 | 7,980 | 8,250 | 7,620 | 7,920 | 4,840 |
| 2008/04/11 | 7,310 | 7,880 | 7,090 | 7,880 | 3,591 |
| 2008/04/10 | 7,150 | 7,580 | 7,010 | 7,350 | 2,752 |
| 2008/04/09 | 7,600 | 7,690 | 7,160 | 7,300 | 4,762 |
| 2008/04/08 | 7,980 | 8,010 | 7,500 | 7,700 | 3,629 |
| 2008/04/07 | 8,000 | 8,340 | 7,710 | 7,880 | 2,010 |
| 2008/04/04 | 8,100 | 8,210 | 7,710 | 7,990 | 2,208 |
| 2008/04/03 | 7,600 | 8,420 | 7,600 | 8,090 | 3,733 |
| 2008/04/02 | 7,650 | 7,800 | 7,600 | 7,790 | 1,069 |
| 2008/04/01 | 7,990 | 8,090 | 7,220 | 7,450 | 6,091 |
| 2008/03/31 | 8,000 | 8,300 | 7,500 | 7,790 | 3,092 |
| 2008/03/28 | 8,200 | 8,580 | 7,660 | 8,000 | 4,639 |
| 2008/03/27 | 9,200 | 9,270 | 8,200 | 8,200 | 4,287 |
| 2008/03/26 | 8,740 | 9,590 | 8,740 | 9,130 | 3,267 |
| 2008/03/25 | 10,030 | 10,100 | 8,630 | 8,640 | 7,810 |
| 2008/03/24 | 9,330 | 9,630 | 8,930 | 9,630 | 4,835 |
| 2008/03/21 | 8,000 | 8,630 | 7,850 | 8,630 | 2,537 |
| 2008/03/19 | 7,900 | 8,100 | 7,520 | 7,630 | 3,519 |
| 2008/03/18 | 8,000 | 8,180 | 7,400 | 7,900 | 3,857 |
| 2008/03/17 | 8,200 | 8,400 | 8,100 | 8,220 | 4,753 |
| 2008/03/14 | 9,600 | 9,900 | 9,000 | 9,100 | 1,451 |
| 2008/03/13 | 10,360 | 10,360 | 9,270 | 9,900 | 1,623 |
| 2008/03/12 | 11,490 | 11,500 | 10,100 | 10,160 | 1,986 |
| 2008/03/11 | 9,200 | 10,200 | 9,200 | 10,000 | 2,676 |
| 2008/03/10 | 9,900 | 10,790 | 9,030 | 9,400 | 4,484 |
| 2008/03/07 | 11,210 | 11,210 | 10,230 | 10,550 | 3,379 |
| 2008/03/06 | 11,490 | 11,950 | 11,160 | 11,600 | 1,702 |
| 2008/03/05 | 12,480 | 12,680 | 11,020 | 11,600 | 3,043 |
| 2008/03/04 | 13,200 | 13,290 | 12,470 | 12,720 | 2,185 |
| 2008/03/03 | 12,900 | 13,490 | 12,880 | 13,400 | 997 |
| 2008/02/29 | 13,590 | 13,800 | 13,110 | 13,550 | 1,329 |
| 2008/02/28 | 13,500 | 14,000 | 13,460 | 13,790 | 1,262 |
| 2008/02/27 | 12,250 | 14,200 | 12,250 | 13,510 | 4,380 |
| 2008/02/26 | 13,520 | 13,720 | 12,520 | 12,520 | 3,428 |
| 2008/02/25 | 13,610 | 14,080 | 13,060 | 13,490 | 3,147 |
| 2008/02/22 | 13,400 | 14,000 | 12,300 | 13,000 | 6,503 |
| 2008/02/21 | 15,500 | 15,540 | 13,980 | 13,980 | 8,140 |
| 2008/02/20 | 16,880 | 17,180 | 15,200 | 15,980 | 2,927 |
| 2008/02/19 | 16,310 | 16,880 | 16,050 | 16,410 | 2,332 |
| 2008/02/18 | 15,990 | 16,860 | 15,400 | 16,000 | 2,955 |
| 2008/02/15 | 14,300 | 15,800 | 13,800 | 15,390 | 1,866 |
| 2008/02/14 | 14,300 | 14,680 | 14,110 | 14,500 | 964 |
| 2008/02/13 | 14,000 | 14,280 | 13,800 | 14,100 | 659 |
| 2008/02/12 | 14,200 | 14,200 | 13,630 | 13,680 | 817 |
| 2008/02/08 | 14,000 | 14,300 | 13,650 | 14,100 | 967 |
| 2008/02/07 | 13,500 | 14,300 | 13,280 | 14,000 | 1,587 |
| 2008/02/06 | 13,700 | 13,900 | 13,280 | 13,700 | 1,915 |
| 2008/02/05 | 14,520 | 14,800 | 14,270 | 14,300 | 1,824 |
| 2008/02/04 | 14,310 | 14,950 | 14,310 | 14,650 | 1,087 |
| 2008/02/01 | 14,930 | 15,150 | 14,470 | 14,640 | 2,449 |
| 2008/01/31 | 14,800 | 15,180 | 14,600 | 14,920 | 2,130 |
| 2008/01/30 | 15,410 | 15,410 | 14,600 | 14,700 | 2,396 |
| 2008/01/29 | 15,480 | 16,180 | 14,530 | 15,410 | 2,328 |
| 2008/01/28 | 16,300 | 16,550 | 14,930 | 15,280 | 2,080 |
| 2008/01/25 | 16,110 | 17,200 | 15,900 | 16,760 | 1,690 |
| 2008/01/24 | 14,650 | 16,000 | 14,600 | 15,710 | 3,205 |
| 2008/01/23 | 15,140 | 15,820 | 14,050 | 14,450 | 3,479 |
| 2008/01/22 | 16,000 | 16,000 | 14,650 | 15,340 | 2,159 |
| 2008/01/21 | 16,700 | 17,500 | 16,000 | 16,250 | 1,079 |
| 2008/01/18 | 15,000 | 16,500 | 14,500 | 16,500 | 3,707 |
| 2008/01/17 | 15,430 | 15,630 | 14,890 | 15,400 | 2,244 |
| 2008/01/16 | 14,900 | 16,900 | 14,900 | 15,630 | 4,100 |
| 2008/01/15 | 18,900 | 19,000 | 16,900 | 16,900 | 7,498 |
| 2008/01/11 | 20,500 | 20,670 | 18,540 | 18,900 | 3,540 |
| 2008/01/10 | 21,000 | 21,290 | 20,580 | 20,920 | 3,694 |
| 2008/01/09 | 22,190 | 22,190 | 21,000 | 21,600 | 1,787 |
| 2008/01/08 | 22,900 | 23,150 | 22,550 | 22,790 | 688 |
| 2008/01/07 | 23,000 | 23,650 | 22,580 | 23,200 | 1,258 |
| 2008/01/04 | 22,400 | 24,150 | 22,400 | 24,000 | 1,943 |