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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,370 | 1,376 | 1,348 | 1,369 | 3,305 |
| 2009/12/29 | 1,360 | 1,386 | 1,338 | 1,370 | 6,153 |
| 2009/12/28 | 1,368 | 1,377 | 1,340 | 1,340 | 4,731 |
| 2009/12/25 | 1,353 | 1,364 | 1,310 | 1,361 | 6,930 |
| 2009/12/24 | 1,374 | 1,383 | 1,351 | 1,355 | 3,277 |
| 2009/12/22 | 1,350 | 1,375 | 1,350 | 1,369 | 2,610 |
| 2009/12/21 | 1,375 | 1,384 | 1,349 | 1,380 | 1,848 |
| 2009/12/18 | 1,350 | 1,385 | 1,333 | 1,375 | 2,624 |
| 2009/12/17 | 1,381 | 1,406 | 1,341 | 1,369 | 6,120 |
| 2009/12/16 | 1,400 | 1,420 | 1,381 | 1,410 | 2,592 |
| 2009/12/15 | 1,411 | 1,423 | 1,382 | 1,400 | 3,636 |
| 2009/12/14 | 1,423 | 1,455 | 1,421 | 1,431 | 805 |
| 2009/12/11 | 1,530 | 1,530 | 1,430 | 1,441 | 3,203 |
| 2009/12/10 | 1,522 | 1,549 | 1,480 | 1,523 | 2,503 |
| 2009/12/09 | 1,471 | 1,539 | 1,462 | 1,520 | 3,667 |
| 2009/12/08 | 1,537 | 1,560 | 1,482 | 1,500 | 3,164 |
| 2009/12/07 | 1,548 | 1,592 | 1,520 | 1,539 | 5,098 |
| 2009/12/04 | 1,408 | 1,520 | 1,408 | 1,520 | 6,662 |
| 2009/12/03 | 1,396 | 1,440 | 1,390 | 1,423 | 3,556 |
| 2009/12/02 | 1,309 | 1,393 | 1,309 | 1,393 | 5,961 |
| 2009/12/01 | 1,284 | 1,333 | 1,284 | 1,318 | 2,937 |
| 2009/11/30 | 1,312 | 1,326 | 1,300 | 1,324 | 3,246 |
| 2009/11/27 | 1,360 | 1,385 | 1,332 | 1,332 | 2,495 |
| 2009/11/26 | 1,360 | 1,390 | 1,338 | 1,385 | 2,652 |
| 2009/11/25 | 1,434 | 1,477 | 1,360 | 1,405 | 3,993 |
| 2009/11/24 | 1,485 | 1,485 | 1,440 | 1,454 | 2,948 |
| 2009/11/20 | 1,501 | 1,517 | 1,465 | 1,500 | 2,457 |
| 2009/11/19 | 1,514 | 1,515 | 1,461 | 1,481 | 2,516 |
| 2009/11/18 | 1,470 | 1,547 | 1,450 | 1,510 | 9,137 |
| 2009/11/17 | 1,450 | 1,482 | 1,410 | 1,474 | 5,332 |
| 2009/11/16 | 1,498 | 1,500 | 1,410 | 1,435 | 6,587 |
| 2009/11/13 | 1,490 | 1,515 | 1,486 | 1,511 | 2,703 |
| 2009/11/12 | 1,547 | 1,548 | 1,500 | 1,515 | 4,888 |
| 2009/11/11 | 1,655 | 1,655 | 1,515 | 1,538 | 16,740 |
| 2009/11/10 | 1,775 | 1,840 | 1,634 | 1,654 | 15,984 |
| 2009/11/09 | 1,611 | 1,800 | 1,611 | 1,757 | 22,060 |
| 2009/11/06 | 1,511 | 1,570 | 1,460 | 1,560 | 10,616 |
| 2009/11/05 | 1,450 | 1,588 | 1,446 | 1,451 | 10,241 |
| 2009/11/04 | 1,341 | 1,504 | 1,340 | 1,451 | 14,542 |
| 2009/11/02 | 1,288 | 1,316 | 1,283 | 1,304 | 2,769 |
| 2009/10/30 | 1,302 | 1,310 | 1,290 | 1,310 | 1,931 |
| 2009/10/29 | 1,298 | 1,298 | 1,256 | 1,274 | 2,383 |
| 2009/10/28 | 1,316 | 1,324 | 1,294 | 1,303 | 3,728 |
| 2009/10/27 | 1,324 | 1,330 | 1,300 | 1,324 | 1,787 |
| 2009/10/26 | 1,340 | 1,348 | 1,310 | 1,344 | 1,685 |
| 2009/10/23 | 1,316 | 1,347 | 1,316 | 1,340 | 1,131 |
| 2009/10/22 | 1,339 | 1,390 | 1,330 | 1,344 | 3,499 |
| 2009/10/21 | 1,390 | 1,390 | 1,345 | 1,359 | 3,307 |
| 2009/10/20 | 1,380 | 1,400 | 1,365 | 1,390 | 1,435 |
| 2009/10/19 | 1,420 | 1,420 | 1,350 | 1,377 | 3,029 |
| 2009/10/16 | 1,452 | 1,470 | 1,410 | 1,430 | 2,355 |
| 2009/10/15 | 1,460 | 1,488 | 1,435 | 1,454 | 2,707 |
| 2009/10/14 | 1,438 | 1,450 | 1,390 | 1,444 | 3,709 |
| 2009/10/13 | 1,481 | 1,489 | 1,440 | 1,451 | 4,324 |
| 2009/10/09 | 1,480 | 1,486 | 1,440 | 1,460 | 5,566 |
| 2009/10/08 | 1,300 | 1,480 | 1,300 | 1,445 | 9,937 |
| 2009/10/07 | 1,250 | 1,298 | 1,240 | 1,298 | 1,784 |
| 2009/10/06 | 1,277 | 1,288 | 1,228 | 1,235 | 3,714 |
| 2009/10/05 | 1,270 | 1,271 | 1,227 | 1,270 | 2,143 |
| 2009/10/02 | 1,264 | 1,270 | 1,227 | 1,268 | 4,036 |
| 2009/10/01 | 1,298 | 1,298 | 1,270 | 1,283 | 2,155 |
| 2009/09/30 | 1,287 | 1,318 | 1,270 | 1,283 | 4,382 |
| 2009/09/29 | 1,289 | 1,319 | 1,279 | 1,279 | 5,765 |
| 2009/09/28 | 1,322 | 1,333 | 1,270 | 1,284 | 7,069 |
| 2009/09/25 | 1,362 | 1,388 | 1,340 | 1,352 | 5,409 |
| 2009/09/24 | 1,490 | 1,490 | 1,320 | 1,381 | 8,447 |
| 2009/09/18 | 1,500 | 1,515 | 1,475 | 1,500 | 3,600 |
| 2009/09/17 | 1,539 | 1,550 | 1,485 | 1,519 | 3,351 |
| 2009/09/16 | 1,521 | 1,574 | 1,510 | 1,548 | 5,108 |
| 2009/09/15 | 1,510 | 1,555 | 1,480 | 1,510 | 7,046 |
| 2009/09/14 | 1,570 | 1,596 | 1,520 | 1,536 | 6,534 |
| 2009/09/11 | 1,620 | 1,625 | 1,540 | 1,570 | 5,331 |
| 2009/09/10 | 1,576 | 1,619 | 1,560 | 1,608 | 8,390 |
| 2009/09/09 | 1,570 | 1,590 | 1,549 | 1,556 | 3,778 |
| 2009/09/08 | 1,590 | 1,633 | 1,542 | 1,570 | 6,543 |
| 2009/09/07 | 1,593 | 1,676 | 1,560 | 1,610 | 8,289 |
| 2009/09/04 | 1,680 | 1,690 | 1,570 | 1,581 | 8,878 |
| 2009/09/03 | 1,560 | 1,700 | 1,547 | 1,680 | 14,189 |
| 2009/09/02 | 1,530 | 1,580 | 1,503 | 1,571 | 6,558 |
| 2009/09/01 | 1,554 | 1,570 | 1,540 | 1,556 | 4,395 |
| 2009/08/31 | 1,600 | 1,600 | 1,555 | 1,560 | 4,737 |
| 2009/08/28 | 1,612 | 1,645 | 1,595 | 1,605 | 8,098 |
| 2009/08/27 | 1,636 | 1,664 | 1,610 | 1,635 | 3,529 |
| 2009/08/26 | 1,652 | 1,683 | 1,635 | 1,648 | 6,298 |
| 2009/08/25 | 1,690 | 1,695 | 1,612 | 1,672 | 4,304 |
| 2009/08/24 | 1,641 | 1,700 | 1,641 | 1,688 | 3,826 |
| 2009/08/21 | 1,668 | 1,679 | 1,571 | 1,651 | 16,449 |
| 2009/08/20 | 1,700 | 1,752 | 1,680 | 1,698 | 8,166 |
| 2009/08/19 | 1,730 | 1,732 | 1,697 | 1,712 | 4,019 |
| 2009/08/18 | 1,712 | 1,740 | 1,681 | 1,710 | 7,402 |
| 2009/08/17 | 1,770 | 1,770 | 1,705 | 1,740 | 7,503 |
| 2009/08/14 | 1,742 | 1,795 | 1,735 | 1,776 | 8,209 |
| 2009/08/13 | 1,750 | 1,794 | 1,744 | 1,751 | 6,697 |
| 2009/08/12 | 1,760 | 1,798 | 1,717 | 1,746 | 6,539 |
| 2009/08/11 | 1,801 | 1,801 | 1,744 | 1,780 | 6,119 |
| 2009/08/10 | 1,800 | 1,804 | 1,719 | 1,800 | 8,101 |
| 2009/08/07 | 1,787 | 1,800 | 1,699 | 1,784 | 7,646 |
| 2009/08/06 | 1,741 | 1,790 | 1,700 | 1,783 | 7,185 |
| 2009/08/05 | 1,756 | 1,795 | 1,731 | 1,735 | 4,518 |
| 2009/08/04 | 1,763 | 1,822 | 1,742 | 1,746 | 11,178 |
| 2009/08/03 | 1,722 | 1,775 | 1,722 | 1,760 | 3,829 |
| 2009/07/31 | 1,702 | 1,765 | 1,702 | 1,750 | 5,242 |
| 2009/07/30 | 1,750 | 1,773 | 1,711 | 1,720 | 4,172 |
| 2009/07/29 | 1,761 | 1,789 | 1,711 | 1,764 | 4,315 |
| 2009/07/28 | 1,780 | 1,800 | 1,763 | 1,775 | 2,573 |
| 2009/07/27 | 1,798 | 1,808 | 1,720 | 1,800 | 8,195 |
| 2009/07/24 | 1,783 | 1,875 | 1,750 | 1,836 | 10,518 |
| 2009/07/23 | 1,748 | 1,795 | 1,720 | 1,767 | 3,409 |
| 2009/07/22 | 1,801 | 1,813 | 1,710 | 1,733 | 6,466 |
| 2009/07/21 | 1,801 | 1,850 | 1,750 | 1,776 | 8,211 |
| 2009/07/17 | 1,592 | 1,849 | 1,550 | 1,810 | 19,804 |
| 2009/07/16 | 1,515 | 1,611 | 1,501 | 1,562 | 8,397 |
| 2009/07/15 | 1,580 | 1,638 | 1,572 | 1,575 | 6,005 |
| 2009/07/14 | 1,630 | 1,690 | 1,580 | 1,620 | 9,011 |
| 2009/07/13 | 1,811 | 1,815 | 1,611 | 1,660 | 9,004 |
| 2009/07/10 | 1,790 | 1,866 | 1,745 | 1,820 | 8,652 |
| 2009/07/09 | 1,830 | 1,896 | 1,762 | 1,839 | 8,893 |
| 2009/07/08 | 1,800 | 1,828 | 1,715 | 1,800 | 12,747 |
| 2009/07/07 | 1,995 | 1,999 | 1,830 | 1,865 | 13,441 |
| 2009/07/06 | 2,025 | 2,040 | 1,941 | 1,990 | 6,189 |
| 2009/07/03 | 1,946 | 2,045 | 1,912 | 2,040 | 5,955 |
| 2009/07/02 | 2,050 | 2,075 | 1,955 | 1,980 | 13,175 |
| 2009/07/01 | 2,045 | 2,115 | 1,960 | 2,115 | 16,886 |
| 2009/06/30 | 2,180 | 2,180 | 2,040 | 2,085 | 11,293 |
| 2009/06/29 | 2,200 | 2,350 | 2,055 | 2,215 | 9,402 |
| 2009/06/26 | 2,090 | 2,320 | 2,035 | 2,200 | 16,161 |
| 2009/06/25 | 1,955 | 2,095 | 1,920 | 2,050 | 5,610 |
| 2009/06/24 | 1,955 | 2,095 | 1,905 | 1,970 | 10,844 |
| 2009/06/23 | 2,010 | 2,070 | 1,970 | 2,025 | 11,678 |
| 2009/06/22 | 2,225 | 2,225 | 2,095 | 2,130 | 4,748 |
| 2009/06/19 | 2,190 | 2,230 | 2,030 | 2,185 | 11,371 |
| 2009/06/18 | 2,230 | 2,335 | 2,200 | 2,230 | 7,045 |
| 2009/06/17 | 2,315 | 2,320 | 2,250 | 2,265 | 7,051 |
| 2009/06/16 | 2,385 | 2,395 | 2,250 | 2,330 | 11,419 |
| 2009/06/15 | 2,360 | 2,480 | 2,320 | 2,425 | 9,008 |
| 2009/06/12 | 2,300 | 2,375 | 2,260 | 2,365 | 11,511 |
| 2009/06/11 | 2,310 | 2,380 | 2,265 | 2,340 | 7,036 |
| 2009/06/10 | 2,300 | 2,350 | 2,240 | 2,350 | 12,604 |
| 2009/06/09 | 2,375 | 2,395 | 2,290 | 2,310 | 10,151 |
| 2009/06/08 | 2,500 | 2,505 | 2,380 | 2,430 | 9,419 |
| 2009/06/05 | 2,585 | 2,590 | 2,450 | 2,500 | 7,759 |
| 2009/06/04 | 2,500 | 2,605 | 2,440 | 2,495 | 15,804 |
| 2009/06/03 | 2,200 | 2,475 | 2,150 | 2,430 | 16,488 |
| 2009/06/02 | 2,320 | 2,355 | 2,250 | 2,250 | 12,233 |
| 2009/06/01 | 2,345 | 2,415 | 2,285 | 2,350 | 5,979 |
| 2009/05/29 | 2,300 | 2,350 | 2,230 | 2,345 | 8,087 |
| 2009/05/28 | 2,280 | 2,385 | 2,240 | 2,300 | 8,071 |
| 2009/05/27 | 2,200 | 2,385 | 2,200 | 2,290 | 12,507 |
| 2009/05/26 | 2,140 | 2,315 | 2,010 | 2,280 | 31,344 |
| 2009/05/25 | 2,420 | 2,600 | 2,300 | 2,300 | 29,325 |
| 2009/05/22 | 2,650 | 2,800 | 2,450 | 2,700 | 25,259 |
| 2009/05/21 | 2,460 | 2,775 | 2,420 | 2,620 | 37,893 |
| 2009/05/20 | 2,165 | 2,430 | 2,100 | 2,420 | 19,751 |
| 2009/05/19 | 2,220 | 2,300 | 2,060 | 2,085 | 15,584 |
| 2009/05/18 | 1,863 | 2,060 | 1,815 | 2,060 | 15,495 |
| 2009/05/15 | 1,720 | 1,850 | 1,690 | 1,803 | 5,540 |
| 2009/05/14 | 1,750 | 1,790 | 1,703 | 1,750 | 9,490 |
| 2009/05/13 | 1,930 | 1,940 | 1,835 | 1,850 | 12,892 |
| 2009/05/12 | 1,801 | 1,994 | 1,801 | 1,950 | 23,761 |
| 2009/05/11 | 1,639 | 1,824 | 1,630 | 1,810 | 17,209 |
| 2009/05/08 | 1,666 | 1,670 | 1,610 | 1,635 | 5,005 |
| 2009/05/07 | 1,550 | 1,645 | 1,536 | 1,624 | 5,654 |
| 2009/05/01 | 1,520 | 1,539 | 1,497 | 1,530 | 2,341 |
| 2009/04/30 | 1,470 | 1,545 | 1,460 | 1,529 | 5,458 |
| 2009/04/28 | 1,570 | 1,570 | 1,490 | 1,500 | 6,263 |
| 2009/04/27 | 1,605 | 1,665 | 1,555 | 1,578 | 4,512 |
| 2009/04/24 | 1,600 | 1,610 | 1,550 | 1,600 | 5,132 |
| 2009/04/23 | 1,605 | 1,628 | 1,581 | 1,595 | 4,692 |
| 2009/04/22 | 1,692 | 1,692 | 1,605 | 1,635 | 2,839 |
| 2009/04/21 | 1,610 | 1,632 | 1,583 | 1,632 | 2,540 |
| 2009/04/20 | 1,579 | 1,644 | 1,571 | 1,637 | 4,265 |
| 2009/04/17 | 1,601 | 1,650 | 1,551 | 1,609 | 9,494 |
| 2009/04/16 | 1,690 | 1,769 | 1,600 | 1,630 | 11,255 |
| 2009/04/15 | 1,765 | 1,800 | 1,650 | 1,661 | 19,340 |
| 2009/04/14 | 1,798 | 1,880 | 1,620 | 1,810 | 25,358 |
| 2009/04/13 | 1,370 | 1,588 | 1,370 | 1,588 | 15,198 |
| 2009/04/10 | 1,395 | 1,403 | 1,375 | 1,388 | 4,615 |
| 2009/04/09 | 1,380 | 1,394 | 1,375 | 1,382 | 6,312 |
| 2009/04/08 | 1,385 | 1,400 | 1,375 | 1,380 | 3,120 |
| 2009/04/07 | 1,370 | 1,405 | 1,361 | 1,403 | 4,044 |
| 2009/04/06 | 1,435 | 1,441 | 1,390 | 1,399 | 4,838 |
| 2009/04/03 | 1,410 | 1,449 | 1,410 | 1,415 | 5,996 |
| 2009/04/02 | 1,390 | 1,420 | 1,352 | 1,415 | 6,613 |
| 2009/04/01 | 1,371 | 1,400 | 1,355 | 1,370 | 3,950 |
| 2009/03/31 | 1,405 | 1,450 | 1,385 | 1,410 | 4,830 |
| 2009/03/30 | 1,418 | 1,445 | 1,390 | 1,445 | 3,124 |
| 2009/03/27 | 1,409 | 1,450 | 1,360 | 1,405 | 8,531 |
| 2009/03/26 | 1,400 | 1,430 | 1,350 | 1,384 | 4,671 |
| 2009/03/25 | 1,352 | 1,385 | 1,341 | 1,380 | 3,598 |
| 2009/03/24 | 1,413 | 1,414 | 1,360 | 1,380 | 3,343 |
| 2009/03/23 | 1,370 | 1,388 | 1,351 | 1,373 | 4,593 |
| 2009/03/19 | 1,440 | 1,480 | 1,392 | 1,419 | 5,415 |
| 2009/03/18 | 1,388 | 1,449 | 1,380 | 1,400 | 7,438 |
| 2009/03/17 | 1,348 | 1,386 | 1,281 | 1,368 | 4,079 |
| 2009/03/16 | 1,270 | 1,335 | 1,251 | 1,308 | 3,840 |
| 2009/03/13 | 1,200 | 1,270 | 1,190 | 1,250 | 4,388 |
| 2009/03/12 | 1,200 | 1,259 | 1,200 | 1,225 | 2,640 |
| 2009/03/11 | 1,171 | 1,220 | 1,171 | 1,200 | 4,862 |
| 2009/03/10 | 1,199 | 1,199 | 1,130 | 1,160 | 2,002 |
| 2009/03/09 | 1,200 | 1,210 | 1,165 | 1,180 | 1,601 |
| 2009/03/06 | 1,185 | 1,190 | 1,159 | 1,183 | 1,338 |
| 2009/03/05 | 1,210 | 1,235 | 1,185 | 1,205 | 3,726 |
| 2009/03/04 | 1,198 | 1,220 | 1,165 | 1,190 | 2,035 |
| 2009/03/03 | 1,150 | 1,205 | 1,140 | 1,198 | 4,349 |
| 2009/03/02 | 1,255 | 1,277 | 1,190 | 1,210 | 9,165 |
| 2009/02/27 | 1,225 | 1,445 | 1,210 | 1,250 | 19,656 |
| 2009/02/26 | 1,220 | 1,270 | 1,220 | 1,245 | 4,257 |
| 2009/02/25 | 1,269 | 1,270 | 1,203 | 1,223 | 5,130 |
| 2009/02/24 | 1,253 | 1,271 | 1,250 | 1,251 | 3,723 |
| 2009/02/23 | 1,310 | 1,330 | 1,280 | 1,281 | 3,095 |
| 2009/02/20 | 1,369 | 1,390 | 1,320 | 1,340 | 4,238 |
| 2009/02/19 | 1,361 | 1,390 | 1,320 | 1,360 | 2,207 |
| 2009/02/18 | 1,350 | 1,380 | 1,303 | 1,380 | 1,609 |
| 2009/02/17 | 1,360 | 1,387 | 1,300 | 1,356 | 2,484 |
| 2009/02/16 | 1,280 | 1,390 | 1,212 | 1,368 | 7,760 |
| 2009/02/13 | 1,383 | 1,383 | 1,277 | 1,290 | 3,490 |
| 2009/02/12 | 1,325 | 1,410 | 1,270 | 1,383 | 7,710 |
| 2009/02/10 | 1,470 | 1,529 | 1,360 | 1,405 | 7,565 |
| 2009/02/09 | 1,600 | 1,645 | 1,480 | 1,490 | 23,939 |
| 2009/02/06 | 1,451 | 1,451 | 1,301 | 1,451 | 25,150 |
| 2009/02/05 | 1,071 | 1,251 | 1,050 | 1,251 | 10,873 |
| 2009/02/04 | 1,174 | 1,174 | 1,036 | 1,051 | 38,633 |
| 2009/02/03 | 1,254 | 1,270 | 1,150 | 1,194 | 14,231 |
| 2009/02/02 | 1,223 | 1,320 | 1,223 | 1,294 | 11,067 |
| 2009/01/30 | 1,400 | 1,410 | 1,232 | 1,263 | 15,692 |
| 2009/01/29 | 1,430 | 1,500 | 1,375 | 1,381 | 9,433 |
| 2009/01/28 | 1,504 | 1,504 | 1,370 | 1,410 | 10,987 |
| 2009/01/27 | 1,689 | 1,789 | 1,425 | 1,463 | 29,506 |
| 2009/01/26 | 1,320 | 1,514 | 1,320 | 1,514 | 14,822 |
| 2009/01/23 | 1,400 | 1,400 | 1,313 | 1,314 | 10,320 |
| 2009/01/22 | 1,510 | 1,510 | 1,301 | 1,425 | 13,563 |
| 2009/01/21 | 1,530 | 1,530 | 1,356 | 1,490 | 10,561 |
| 2009/01/20 | 1,650 | 1,698 | 1,520 | 1,555 | 8,880 |
| 2009/01/19 | 1,780 | 1,888 | 1,695 | 1,700 | 6,721 |
| 2009/01/16 | 1,790 | 1,850 | 1,725 | 1,740 | 7,425 |
| 2009/01/15 | 1,825 | 1,980 | 1,730 | 1,760 | 12,871 |
| 2009/01/14 | 2,140 | 2,220 | 1,920 | 1,925 | 9,957 |
| 2009/01/13 | 2,300 | 2,390 | 2,085 | 2,100 | 11,029 |
| 2009/01/09 | 2,190 | 2,475 | 2,060 | 2,210 | 15,255 |
| 2009/01/08 | 2,200 | 2,250 | 2,100 | 2,150 | 6,036 |
| 2009/01/07 | 2,260 | 2,325 | 2,170 | 2,285 | 5,116 |
| 2009/01/06 | 2,400 | 2,535 | 2,255 | 2,260 | 9,177 |
| 2009/01/05 | 2,385 | 2,595 | 2,370 | 2,370 | 3,799 |