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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,460 | 1,509 | 1,401 | 1,472 | 18,851 |
| 2010/12/29 | 1,440 | 1,465 | 1,420 | 1,465 | 16,892 |
| 2010/12/28 | 1,437 | 1,440 | 1,420 | 1,423 | 7,572 |
| 2010/12/27 | 1,419 | 1,443 | 1,419 | 1,426 | 8,699 |
| 2010/12/24 | 1,425 | 1,442 | 1,425 | 1,428 | 7,308 |
| 2010/12/22 | 1,461 | 1,473 | 1,425 | 1,446 | 13,467 |
| 2010/12/21 | 1,448 | 1,470 | 1,437 | 1,455 | 16,701 |
| 2010/12/20 | 1,424 | 1,519 | 1,405 | 1,478 | 30,728 |
| 2010/12/17 | 1,445 | 1,469 | 1,410 | 1,427 | 11,716 |
| 2010/12/16 | 1,450 | 1,470 | 1,405 | 1,438 | 19,588 |
| 2010/12/15 | 1,510 | 1,510 | 1,469 | 1,480 | 12,523 |
| 2010/12/14 | 1,545 | 1,547 | 1,501 | 1,516 | 10,667 |
| 2010/12/13 | 1,545 | 1,545 | 1,500 | 1,521 | 8,403 |
| 2010/12/10 | 1,481 | 1,528 | 1,478 | 1,505 | 9,862 |
| 2010/12/09 | 1,495 | 1,500 | 1,448 | 1,485 | 14,993 |
| 2010/12/08 | 1,511 | 1,515 | 1,495 | 1,503 | 7,544 |
| 2010/12/07 | 1,502 | 1,520 | 1,495 | 1,505 | 10,233 |
| 2010/12/06 | 1,497 | 1,540 | 1,497 | 1,502 | 9,704 |
| 2010/12/03 | 1,517 | 1,530 | 1,500 | 1,512 | 11,125 |
| 2010/12/02 | 1,481 | 1,539 | 1,481 | 1,500 | 10,333 |
| 2010/12/01 | 1,501 | 1,557 | 1,477 | 1,496 | 16,817 |
| 2010/11/30 | 1,601 | 1,615 | 1,530 | 1,541 | 18,704 |
| 2010/11/29 | 1,501 | 1,680 | 1,500 | 1,610 | 60,887 |
| 2010/11/26 | 1,483 | 1,496 | 1,465 | 1,482 | 15,579 |
| 2010/11/25 | 1,425 | 1,510 | 1,425 | 1,470 | 29,823 |
| 2010/11/24 | 1,426 | 1,442 | 1,415 | 1,435 | 11,852 |
| 2010/11/22 | 1,427 | 1,444 | 1,408 | 1,442 | 16,606 |
| 2010/11/19 | 1,430 | 1,443 | 1,420 | 1,422 | 14,380 |
| 2010/11/18 | 1,454 | 1,465 | 1,414 | 1,424 | 12,761 |
| 2010/11/17 | 1,435 | 1,480 | 1,410 | 1,424 | 10,160 |
| 2010/11/16 | 1,423 | 1,485 | 1,398 | 1,442 | 17,206 |
| 2010/11/15 | 1,512 | 1,550 | 1,451 | 1,467 | 24,657 |
| 2010/11/12 | 1,600 | 1,630 | 1,572 | 1,592 | 20,642 |
| 2010/11/11 | 1,423 | 1,650 | 1,420 | 1,571 | 45,648 |
| 2010/11/10 | 1,390 | 1,435 | 1,390 | 1,413 | 17,282 |
| 2010/11/09 | 1,441 | 1,441 | 1,390 | 1,398 | 16,520 |
| 2010/11/08 | 1,408 | 1,450 | 1,408 | 1,421 | 20,144 |
| 2010/11/05 | 1,425 | 1,432 | 1,394 | 1,403 | 12,985 |
| 2010/11/04 | 1,372 | 1,420 | 1,370 | 1,395 | 12,949 |
| 2010/11/02 | 1,410 | 1,425 | 1,370 | 1,390 | 9,587 |
| 2010/11/01 | 1,371 | 1,438 | 1,370 | 1,390 | 19,252 |
| 2010/10/29 | 1,405 | 1,410 | 1,356 | 1,371 | 16,175 |
| 2010/10/28 | 1,457 | 1,485 | 1,385 | 1,410 | 18,674 |
| 2010/10/27 | 1,461 | 1,491 | 1,431 | 1,467 | 29,790 |
| 2010/10/26 | 1,580 | 1,597 | 1,450 | 1,491 | 65,717 |
| 2010/10/25 | 1,607 | 1,607 | 1,607 | 1,607 | 13,865 |
| 2010/10/22 | 1,300 | 1,338 | 1,240 | 1,307 | 23,564 |
| 2010/10/21 | 1,321 | 1,349 | 1,310 | 1,310 | 22,803 |
| 2010/10/20 | 1,357 | 1,380 | 1,306 | 1,321 | 30,519 |
| 2010/10/19 | 1,352 | 1,449 | 1,330 | 1,410 | 36,035 |
| 2010/10/18 | 1,354 | 1,377 | 1,320 | 1,353 | 29,939 |
| 2010/10/15 | 1,480 | 1,490 | 1,400 | 1,414 | 22,269 |
| 2010/10/14 | 1,420 | 1,590 | 1,420 | 1,473 | 38,555 |
| 2010/10/13 | 1,480 | 1,494 | 1,400 | 1,417 | 30,023 |
| 2010/10/12 | 1,568 | 1,609 | 1,465 | 1,482 | 39,343 |
| 2010/10/08 | 1,750 | 1,777 | 1,610 | 1,648 | 61,362 |
| 2010/10/07 | 1,427 | 1,754 | 1,427 | 1,754 | 118,042 |
| 2010/10/06 | 1,437 | 1,494 | 1,378 | 1,457 | 43,493 |
| 2010/10/05 | 1,500 | 1,530 | 1,420 | 1,425 | 45,955 |
| 2010/10/04 | 1,670 | 1,670 | 1,515 | 1,515 | 46,299 |
| 2010/10/01 | 1,640 | 1,727 | 1,630 | 1,630 | 40,079 |
| 2010/09/30 | 1,679 | 1,700 | 1,615 | 1,638 | 33,280 |
| 2010/09/29 | 1,620 | 1,750 | 1,620 | 1,656 | 59,038 |
| 2010/09/28 | 1,700 | 1,792 | 1,642 | 1,770 | 59,163 |
| 2010/09/27 | 1,659 | 1,768 | 1,659 | 1,681 | 36,760 |
| 2010/09/24 | 1,680 | 1,788 | 1,680 | 1,779 | 51,471 |
| 2010/09/22 | 1,850 | 1,850 | 1,735 | 1,782 | 58,374 |
| 2010/09/21 | 1,880 | 1,980 | 1,750 | 1,830 | 68,985 |
| 2010/09/17 | 2,280 | 2,280 | 1,996 | 2,005 | 66,535 |
| 2010/09/16 | 2,180 | 2,272 | 2,110 | 2,180 | 59,091 |
| 2010/09/15 | 2,149 | 2,184 | 1,990 | 2,110 | 68,788 |
| 2010/09/14 | 1,913 | 2,245 | 1,901 | 2,100 | 102,825 |
| 2010/09/13 | 2,350 | 2,437 | 1,950 | 1,953 | 130,711 |
| 2010/09/10 | 2,520 | 2,578 | 2,304 | 2,350 | 180,844 |
| 2010/09/09 | 1,800 | 2,120 | 1,751 | 2,120 | 94,423 |
| 2010/09/08 | 1,750 | 1,808 | 1,670 | 1,720 | 52,297 |
| 2010/09/07 | 1,865 | 1,865 | 1,800 | 1,819 | 32,481 |
| 2010/09/06 | 1,860 | 1,888 | 1,832 | 1,832 | 34,117 |
| 2010/09/03 | 1,845 | 1,928 | 1,802 | 1,830 | 40,177 |
| 2010/09/02 | 1,950 | 1,988 | 1,855 | 1,885 | 57,931 |
| 2010/09/01 | 1,805 | 1,999 | 1,704 | 1,856 | 125,192 |
| 2010/08/31 | 1,948 | 2,080 | 1,780 | 1,845 | 124,600 |
| 2010/08/30 | 2,086 | 2,099 | 1,820 | 1,890 | 125,430 |
| 2010/08/27 | 2,292 | 2,348 | 2,155 | 2,186 | 115,270 |
| 2010/08/26 | 2,300 | 2,576 | 2,155 | 2,392 | 187,074 |
| 2010/08/25 | 2,303 | 2,600 | 2,028 | 2,150 | 148,259 |
| 2010/08/24 | 2,465 | 2,803 | 2,330 | 2,403 | 295,102 |
| 2010/08/23 | 2,185 | 2,315 | 2,150 | 2,315 | 178,396 |
| 2010/08/20 | 1,835 | 1,915 | 1,730 | 1,915 | 152,173 |
| 2010/08/19 | 1,620 | 1,652 | 1,511 | 1,515 | 79,785 |
| 2010/08/18 | 1,809 | 1,877 | 1,614 | 1,672 | 128,834 |
| 2010/08/17 | 1,490 | 1,949 | 1,354 | 1,729 | 252,638 |
| 2010/08/16 | 1,814 | 1,980 | 1,610 | 1,610 | 106,495 |
| 2010/08/13 | 1,911 | 2,120 | 1,813 | 1,814 | 100,874 |
| 2010/08/12 | 1,820 | 2,040 | 1,685 | 2,001 | 207,645 |
| 2010/08/11 | 2,230 | 2,445 | 2,030 | 2,030 | 137,232 |
| 2010/08/10 | 2,629 | 2,695 | 2,351 | 2,530 | 142,428 |
| 2010/08/09 | 2,320 | 2,360 | 2,012 | 2,329 | 174,214 |
| 2010/08/06 | 2,812 | 3,000 | 2,350 | 2,370 | 203,888 |
| 2010/08/05 | 3,360 | 3,915 | 2,800 | 2,800 | 208,989 |
| 2010/08/04 | 3,470 | 3,500 | 3,000 | 3,500 | 177,353 |
| 2010/08/03 | 2,700 | 2,998 | 2,700 | 2,998 | 169,799 |
| 2010/08/02 | 2,130 | 2,498 | 2,110 | 2,498 | 134,403 |
| 2010/07/30 | 1,842 | 2,128 | 1,800 | 2,002 | 64,230 |
| 2010/07/29 | 1,890 | 2,190 | 1,780 | 1,882 | 76,304 |
| 2010/07/28 | 2,170 | 2,170 | 2,010 | 2,020 | 130,504 |
| 2010/07/27 | 1,700 | 1,770 | 1,615 | 1,770 | 74,589 |
| 2010/07/26 | 1,447 | 1,550 | 1,380 | 1,470 | 48,912 |
| 2010/07/23 | 1,440 | 1,443 | 1,350 | 1,358 | 25,630 |
| 2010/07/22 | 1,375 | 1,429 | 1,215 | 1,399 | 41,231 |
| 2010/07/21 | 1,400 | 1,440 | 1,140 | 1,143 | 42,073 |
| 2010/07/20 | 1,310 | 1,420 | 1,210 | 1,401 | 64,353 |
| 2010/07/16 | 1,030 | 1,130 | 1,010 | 1,130 | 42,537 |
| 2010/07/15 | 860 | 1,030 | 846 | 980 | 23,697 |
| 2010/07/14 | 885 | 900 | 835 | 880 | 4,960 |
| 2010/07/13 | 964 | 985 | 840 | 870 | 11,360 |
| 2010/07/12 | 825 | 980 | 790 | 931 | 25,871 |
| 2010/07/09 | 885 | 885 | 840 | 885 | 34,262 |
| 2010/07/08 | 735 | 735 | 735 | 735 | 4,410 |
| 2010/07/07 | 700 | 715 | 620 | 635 | 2,911 |
| 2010/07/06 | 730 | 731 | 671 | 715 | 5,065 |
| 2010/07/05 | 710 | 736 | 703 | 720 | 2,946 |
| 2010/07/02 | 765 | 765 | 710 | 740 | 2,563 |
| 2010/07/01 | 742 | 780 | 720 | 740 | 6,303 |
| 2010/06/30 | 745 | 780 | 722 | 780 | 4,952 |
| 2010/06/29 | 786 | 847 | 785 | 804 | 4,445 |
| 2010/06/28 | 849 | 938 | 741 | 785 | 29,845 |
| 2010/06/25 | 809 | 878 | 780 | 857 | 13,662 |
| 2010/06/24 | 751 | 795 | 740 | 780 | 10,895 |
| 2010/06/23 | 696 | 786 | 661 | 757 | 24,004 |
| 2010/06/22 | 700 | 710 | 670 | 686 | 5,517 |
| 2010/06/21 | 640 | 698 | 640 | 698 | 6,851 |
| 2010/06/18 | 620 | 685 | 600 | 670 | 14,365 |
| 2010/06/17 | 675 | 697 | 645 | 680 | 11,150 |
| 2010/06/16 | 803 | 830 | 725 | 730 | 32,785 |
| 2010/06/15 | 788 | 788 | 788 | 788 | 20,844 |
| 2010/06/14 | 688 | 688 | 688 | 688 | 2,622 |
| 2010/06/11 | 595 | 620 | 581 | 581 | 5,737 |
| 2010/06/10 | 605 | 620 | 565 | 615 | 4,255 |
| 2010/06/09 | 630 | 652 | 612 | 615 | 4,195 |
| 2010/06/08 | 575 | 652 | 575 | 650 | 5,087 |
| 2010/06/07 | 577 | 630 | 545 | 615 | 13,861 |
| 2010/06/04 | 663 | 665 | 583 | 606 | 20,921 |
| 2010/06/03 | 675 | 723 | 640 | 673 | 33,479 |
| 2010/06/02 | 755 | 755 | 755 | 755 | 5,429 |
| 2010/06/01 | 615 | 655 | 610 | 655 | 29,785 |
| 2010/05/31 | 476 | 555 | 476 | 555 | 13,926 |
| 2010/05/28 | 438 | 486 | 430 | 475 | 10,502 |
| 2010/05/27 | 410 | 430 | 399 | 430 | 7,612 |
| 2010/05/26 | 376 | 415 | 376 | 413 | 10,188 |
| 2010/05/25 | 400 | 430 | 388 | 406 | 23,867 |
| 2010/05/24 | 342 | 406 | 330 | 406 | 30,679 |
| 2010/05/21 | 339 | 350 | 315 | 326 | 35,965 |
| 2010/05/20 | 408 | 410 | 387 | 387 | 21,984 |
| 2010/05/19 | 401 | 435 | 388 | 420 | 45,446 |
| 2010/05/18 | 459 | 470 | 420 | 465 | 31,650 |
| 2010/05/17 | 463 | 500 | 415 | 475 | 64,307 |
| 2010/05/14 | 471 | 510 | 471 | 479 | 176,102 |
| 2010/05/13 | 571 | 571 | 571 | 571 | 1,503 |
| 2010/05/12 | 671 | 671 | 671 | 671 | 8,106 |
| 2010/05/11 | 861 | 861 | 820 | 821 | 3,880 |
| 2010/05/10 | 820 | 865 | 811 | 831 | 6,446 |
| 2010/05/07 | 800 | 810 | 780 | 806 | 6,303 |
| 2010/05/06 | 841 | 848 | 790 | 825 | 15,064 |
| 2010/04/30 | 791 | 894 | 791 | 856 | 32,076 |
| 2010/04/28 | 789 | 794 | 765 | 777 | 20,969 |
| 2010/04/27 | 788 | 800 | 767 | 790 | 38,566 |
| 2010/04/26 | 728 | 808 | 728 | 774 | 110,775 |
| 2010/04/23 | 878 | 878 | 878 | 878 | 6,838 |
| 2010/04/22 | 1,200 | 1,219 | 1,120 | 1,178 | 8,072 |
| 2010/04/21 | 1,148 | 1,200 | 1,118 | 1,194 | 3,994 |
| 2010/04/20 | 1,135 | 1,171 | 1,116 | 1,154 | 5,288 |
| 2010/04/19 | 1,220 | 1,225 | 1,100 | 1,135 | 12,358 |
| 2010/04/16 | 1,168 | 1,365 | 1,151 | 1,240 | 23,911 |
| 2010/04/15 | 1,131 | 1,170 | 1,130 | 1,170 | 6,879 |
| 2010/04/14 | 1,111 | 1,145 | 1,101 | 1,132 | 3,405 |
| 2010/04/13 | 1,130 | 1,140 | 1,121 | 1,133 | 3,131 |
| 2010/04/12 | 1,115 | 1,135 | 1,108 | 1,120 | 4,042 |
| 2010/04/09 | 1,083 | 1,110 | 1,081 | 1,106 | 1,528 |
| 2010/04/08 | 1,104 | 1,104 | 1,080 | 1,094 | 1,088 |
| 2010/04/07 | 1,096 | 1,110 | 1,071 | 1,100 | 1,860 |
| 2010/04/06 | 1,111 | 1,128 | 1,091 | 1,098 | 4,118 |
| 2010/04/05 | 1,143 | 1,143 | 1,110 | 1,125 | 1,512 |
| 2010/04/02 | 1,125 | 1,150 | 1,090 | 1,119 | 3,154 |
| 2010/04/01 | 1,136 | 1,140 | 1,100 | 1,120 | 2,593 |
| 2010/03/31 | 1,099 | 1,145 | 1,095 | 1,135 | 4,010 |
| 2010/03/30 | 1,072 | 1,098 | 1,070 | 1,096 | 2,078 |
| 2010/03/29 | 1,060 | 1,089 | 1,057 | 1,072 | 1,306 |
| 2010/03/26 | 1,060 | 1,085 | 1,056 | 1,061 | 1,102 |
| 2010/03/25 | 1,110 | 1,110 | 1,050 | 1,060 | 3,647 |
| 2010/03/24 | 1,100 | 1,122 | 1,080 | 1,113 | 1,034 |
| 2010/03/23 | 1,035 | 1,120 | 1,035 | 1,090 | 3,821 |
| 2010/03/19 | 1,055 | 1,084 | 1,020 | 1,060 | 5,891 |
| 2010/03/18 | 1,135 | 1,135 | 1,085 | 1,100 | 4,055 |
| 2010/03/17 | 1,180 | 1,188 | 1,135 | 1,135 | 4,818 |
| 2010/03/16 | 1,180 | 1,188 | 1,167 | 1,179 | 3,097 |
| 2010/03/15 | 1,159 | 1,195 | 1,151 | 1,173 | 4,043 |
| 2010/03/12 | 1,135 | 1,175 | 1,135 | 1,151 | 3,212 |
| 2010/03/11 | 1,155 | 1,168 | 1,117 | 1,147 | 5,263 |
| 2010/03/10 | 1,105 | 1,160 | 1,105 | 1,149 | 5,247 |
| 2010/03/09 | 1,150 | 1,152 | 1,106 | 1,120 | 6,781 |
| 2010/03/08 | 1,108 | 1,146 | 1,103 | 1,146 | 5,908 |
| 2010/03/05 | 1,049 | 1,109 | 1,039 | 1,099 | 5,031 |
| 2010/03/04 | 1,071 | 1,074 | 1,052 | 1,052 | 3,339 |
| 2010/03/03 | 1,020 | 1,075 | 1,020 | 1,054 | 4,710 |
| 2010/03/02 | 1,026 | 1,040 | 1,020 | 1,029 | 4,584 |
| 2010/03/01 | 1,055 | 1,058 | 1,040 | 1,049 | 3,452 |
| 2010/02/26 | 1,087 | 1,087 | 1,039 | 1,050 | 6,827 |
| 2010/02/25 | 1,135 | 1,139 | 1,080 | 1,105 | 7,100 |
| 2010/02/24 | 1,169 | 1,174 | 1,125 | 1,140 | 2,546 |
| 2010/02/23 | 1,133 | 1,162 | 1,129 | 1,156 | 3,724 |
| 2010/02/22 | 1,190 | 1,221 | 1,130 | 1,140 | 7,547 |
| 2010/02/19 | 1,054 | 1,235 | 1,044 | 1,160 | 18,601 |
| 2010/02/18 | 1,031 | 1,053 | 1,026 | 1,053 | 4,592 |
| 2010/02/17 | 1,075 | 1,075 | 1,018 | 1,061 | 5,267 |
| 2010/02/16 | 1,070 | 1,075 | 1,013 | 1,063 | 6,434 |
| 2010/02/15 | 1,111 | 1,143 | 1,053 | 1,080 | 8,037 |
| 2010/02/12 | 1,198 | 1,198 | 1,081 | 1,144 | 8,455 |
| 2010/02/10 | 1,228 | 1,235 | 1,198 | 1,205 | 6,386 |
| 2010/02/09 | 1,250 | 1,250 | 1,182 | 1,200 | 6,456 |
| 2010/02/08 | 1,208 | 1,295 | 1,185 | 1,258 | 9,656 |
| 2010/02/05 | 1,200 | 1,215 | 1,190 | 1,207 | 7,434 |
| 2010/02/04 | 1,266 | 1,266 | 1,195 | 1,220 | 6,223 |
| 2010/02/03 | 1,301 | 1,301 | 1,233 | 1,236 | 9,745 |
| 2010/02/02 | 1,282 | 1,299 | 1,274 | 1,293 | 5,558 |
| 2010/02/01 | 1,283 | 1,283 | 1,254 | 1,269 | 3,087 |
| 2010/01/29 | 1,280 | 1,285 | 1,273 | 1,279 | 5,755 |
| 2010/01/28 | 1,291 | 1,295 | 1,273 | 1,290 | 8,856 |
| 2010/01/27 | 1,327 | 1,345 | 1,290 | 1,294 | 6,531 |
| 2010/01/26 | 1,330 | 1,372 | 1,327 | 1,333 | 4,926 |
| 2010/01/25 | 1,350 | 1,360 | 1,329 | 1,331 | 4,823 |
| 2010/01/22 | 1,390 | 1,390 | 1,351 | 1,361 | 5,506 |
| 2010/01/21 | 1,394 | 1,402 | 1,382 | 1,390 | 4,153 |
| 2010/01/20 | 1,395 | 1,395 | 1,382 | 1,394 | 2,464 |
| 2010/01/19 | 1,388 | 1,409 | 1,380 | 1,401 | 2,086 |
| 2010/01/18 | 1,399 | 1,419 | 1,375 | 1,395 | 2,821 |
| 2010/01/15 | 1,365 | 1,410 | 1,365 | 1,408 | 3,638 |
| 2010/01/14 | 1,351 | 1,374 | 1,350 | 1,365 | 1,769 |
| 2010/01/13 | 1,355 | 1,373 | 1,355 | 1,361 | 2,068 |
| 2010/01/12 | 1,365 | 1,371 | 1,352 | 1,355 | 1,785 |
| 2010/01/08 | 1,380 | 1,385 | 1,350 | 1,365 | 4,197 |
| 2010/01/07 | 1,449 | 1,449 | 1,370 | 1,372 | 3,924 |
| 2010/01/06 | 1,470 | 1,474 | 1,430 | 1,445 | 3,871 |
| 2010/01/05 | 1,415 | 1,469 | 1,411 | 1,455 | 4,891 |
| 2010/01/04 | 1,369 | 1,424 | 1,340 | 1,423 | 5,894 |