ＢＥＥＮＯＳ(3328)の株価時系列情報
ＢＥＥＮＯＳ(3328)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 | 538,000 | 538,000 | 500,000 | 518,000 | 427 |
| 2005/12/29 | 500,000 | 525,000 | 495,000 | 519,000 | 791 |
| 2005/12/28 | 459,000 | 500,000 | 458,000 | 485,000 | 557 |
| 2005/12/27 | 467,000 | 467,000 | 456,000 | 464,000 | 238 |
| 2005/12/26 | 453,000 | 473,000 | 452,000 | 467,000 | 414 |
| 2005/12/22 | 453,000 | 459,000 | 451,000 | 452,000 | 309 |
| 2005/12/21 | 459,000 | 461,000 | 452,000 | 452,000 | 309 |
| 2005/12/20 | 473,000 | 478,000 | 460,000 | 467,000 | 307 |
| 2005/12/19 | 479,000 | 484,000 | 464,000 | 476,000 | 553 |
| 2005/12/16 | 441,000 | 477,000 | 441,000 | 464,000 | 886 |
| 2005/12/15 | 425,000 | 435,000 | 422,000 | 433,000 | 258 |
| 2005/12/14 | 431,000 | 438,000 | 417,000 | 424,000 | 384 |
| 2005/12/13 | 426,000 | 427,000 | 420,000 | 425,000 | 204 |
| 2005/12/12 | 424,000 | 433,000 | 419,000 | 426,000 | 260 |
| 2005/12/09 | 425,000 | 425,000 | 418,000 | 424,000 | 112 |
| 2005/12/08 | 426,000 | 433,000 | 418,000 | 423,000 | 119 |
| 2005/12/07 | 425,000 | 426,000 | 417,000 | 426,000 | 207 |
| 2005/12/06 | 432,000 | 432,000 | 415,000 | 432,000 | 328 |
| 2005/12/05 | 439,000 | 446,000 | 432,000 | 435,000 | 210 |
| 2005/12/02 | 446,000 | 446,000 | 437,000 | 442,000 | 202 |
| 2005/12/01 | 440,000 | 448,000 | 438,000 | 441,000 | 288 |
| 2005/11/30 | 476,000 | 476,000 | 450,000 | 455,000 | 213 |
| 2005/11/29 | 498,000 | 500,000 | 470,000 | 481,000 | 333 |
| 2005/11/28 | 481,000 | 504,000 | 471,000 | 493,000 | 835 |
| 2005/11/25 | 441,000 | 474,000 | 441,000 | 471,000 | 344 |
| 2005/11/24 | 455,000 | 464,000 | 434,000 | 444,000 | 362 |
| 2005/11/22 | 432,000 | 450,000 | 432,000 | 447,000 | 261 |
| 2005/11/21 | 422,000 | 438,000 | 422,000 | 434,000 | 255 |
| 2005/11/18 | 413,000 | 422,000 | 408,000 | 414,000 | 69 |
| 2005/11/17 | 421,000 | 429,000 | 411,000 | 417,000 | 128 |
| 2005/11/16 | 411,000 | 425,000 | 411,000 | 425,000 | 189 |
| 2005/11/15 | 406,000 | 418,000 | 405,000 | 411,000 | 84 |
| 2005/11/14 | 403,000 | 412,000 | 401,000 | 406,000 | 106 |
| 2005/11/11 | 411,000 | 416,000 | 403,000 | 412,000 | 107 |
| 2005/11/10 | 428,000 | 432,000 | 427,000 | 431,000 | 46 |
| 2005/11/09 | 444,000 | 444,000 | 426,000 | 428,000 | 110 |
| 2005/11/08 | 413,000 | 438,000 | 410,000 | 438,000 | 162 |
| 2005/11/07 | 412,000 | 412,000 | 406,000 | 407,000 | 89 |
| 2005/11/04 | 412,000 | 412,000 | 401,000 | 409,000 | 149 |
| 2005/11/02 | 424,000 | 425,000 | 410,000 | 416,000 | 117 |
| 2005/11/01 | 425,000 | 429,000 | 421,000 | 427,000 | 39 |
| 2005/10/31 | 434,000 | 434,000 | 427,000 | 429,000 | 112 |
| 2005/10/28 | 438,000 | 438,000 | 425,000 | 431,000 | 110 |
| 2005/10/27 | 445,000 | 445,000 | 435,000 | 440,000 | 202 |
| 2005/10/26 | 420,000 | 431,000 | 410,000 | 431,000 | 246 |
| 2005/10/25 | 403,000 | 422,000 | 403,000 | 422,000 | 117 |
| 2005/10/24 | 417,000 | 417,000 | 410,000 | 413,000 | 82 |
| 2005/10/21 | 412,000 | 418,000 | 409,000 | 414,000 | 121 |
| 2005/10/20 | 424,000 | 425,000 | 410,000 | 413,000 | 178 |
| 2005/10/19 | 427,000 | 429,000 | 418,000 | 420,000 | 583 |
| 2005/10/18 | 405,000 | 417,000 | 404,000 | 414,000 | 274 |
| 2005/10/17 | 403,000 | 405,000 | 398,000 | 403,000 | 188 |
| 2005/10/14 | 395,000 | 401,000 | 390,000 | 395,000 | 228 |
| 2005/10/13 | 380,000 | 395,000 | 380,000 | 394,000 | 142 |
| 2005/10/12 | 377,000 | 380,000 | 376,000 | 377,000 | 66 |
| 2005/10/11 | 376,000 | 387,000 | 376,000 | 380,000 | 135 |
| 2005/10/07 | 380,000 | 382,000 | 375,000 | 375,000 | 182 |
| 2005/10/06 | 393,000 | 396,000 | 380,000 | 380,000 | 200 |
| 2005/10/05 | 396,000 | 398,000 | 390,000 | 392,000 | 106 |
| 2005/10/04 | 410,000 | 413,000 | 394,000 | 395,000 | 448 |
| 2005/10/03 | 400,000 | 410,000 | 393,000 | 400,000 | 735 |
| 2005/09/30 | 388,000 | 389,000 | 370,000 | 387,000 | 610 |
| 2005/09/29 | 405,000 | 410,000 | 391,000 | 393,000 | 378 |
| 2005/09/28 | 462,000 | 466,000 | 428,000 | 435,000 | 347 |
| 2005/09/27 | 474,000 | 474,000 | 466,000 | 466,000 | 95 |
| 2005/09/26 | 480,000 | 480,000 | 475,000 | 476,000 | 42 |
| 2005/09/22 | 484,000 | 484,000 | 472,000 | 480,000 | 60 |
| 2005/09/21 | 498,000 | 498,000 | 480,000 | 483,000 | 246 |
| 2005/09/20 | 493,000 | 500,000 | 487,000 | 498,000 | 192 |
| 2005/09/16 | 480,000 | 493,000 | 479,000 | 491,000 | 129 |
| 2005/09/15 | 485,000 | 495,000 | 476,000 | 485,000 | 186 |
| 2005/09/14 | 473,000 | 480,000 | 473,000 | 480,000 | 83 |
| 2005/09/13 | 482,000 | 485,000 | 475,000 | 475,000 | 127 |
| 2005/09/12 | 494,000 | 494,000 | 485,000 | 485,000 | 79 |
| 2005/09/09 | 489,000 | 490,000 | 482,000 | 485,000 | 127 |
| 2005/09/08 | 480,000 | 497,000 | 476,000 | 482,000 | 452 |
| 2005/09/07 | 474,000 | 477,000 | 468,000 | 470,000 | 117 |
| 2005/09/06 | 478,000 | 480,000 | 468,000 | 474,000 | 165 |
| 2005/09/05 | 490,000 | 490,000 | 479,000 | 481,000 | 176 |
| 2005/09/02 | 492,000 | 494,000 | 488,000 | 491,000 | 106 |
| 2005/09/01 | 494,000 | 500,000 | 491,000 | 494,000 | 93 |
| 2005/08/31 | 498,000 | 499,000 | 491,000 | 497,000 | 286 |
| 2005/08/30 | 502,000 | 502,000 | 499,000 | 502,000 | 39 |
| 2005/08/29 | 505,000 | 505,000 | 499,000 | 501,000 | 34 |
| 2005/08/26 | 501,000 | 509,000 | 501,000 | 501,000 | 30 |
| 2005/08/25 | 510,000 | 510,000 | 502,000 | 503,000 | 29 |
| 2005/08/24 | 505,000 | 508,000 | 502,000 | 507,000 | 30 |
| 2005/08/23 | 510,000 | 510,000 | 500,000 | 502,000 | 109 |
| 2005/08/22 | 510,000 | 520,000 | 510,000 | 513,000 | 14 |
| 2005/08/19 | 516,000 | 520,000 | 516,000 | 516,000 | 33 |
| 2005/08/18 | 520,000 | 525,000 | 520,000 | 520,000 | 52 |
| 2005/08/17 | 524,000 | 535,000 | 515,000 | 530,000 | 72 |
| 2005/08/16 | 501,000 | 528,000 | 501,000 | 522,000 | 146 |
| 2005/08/15 | 502,000 | 507,000 | 499,000 | 507,000 | 114 |
| 2005/08/12 | 509,000 | 509,000 | 502,000 | 506,000 | 135 |
| 2005/08/11 | 503,000 | 515,000 | 503,000 | 515,000 | 201 |
| 2005/08/10 | 530,000 | 538,000 | 530,000 | 531,000 | 129 |
| 2005/08/09 | 512,000 | 530,000 | 510,000 | 528,000 | 93 |
| 2005/08/08 | 485,000 | 528,000 | 485,000 | 522,000 | 69 |
| 2005/08/05 | 528,000 | 532,000 | 520,000 | 520,000 | 135 |
| 2005/08/04 | 540,000 | 541,000 | 528,000 | 533,000 | 57 |
| 2005/08/03 | 558,000 | 561,000 | 543,000 | 550,000 | 187 |
| 2005/08/02 | 560,000 | 565,000 | 558,000 | 561,000 | 33 |
| 2005/08/01 | 569,000 | 569,000 | 558,000 | 558,000 | 74 |
| 2005/07/29 | 573,000 | 574,000 | 561,000 | 573,000 | 68 |
| 2005/07/28 | 564,000 | 573,000 | 563,000 | 571,000 | 53 |
| 2005/07/27 | 561,000 | 572,000 | 559,000 | 562,000 | 100 |
| 2005/07/26 | 571,000 | 577,000 | 556,000 | 561,000 | 62 |
| 2005/07/25 | 578,000 | 583,000 | 573,000 | 573,000 | 29 |
| 2005/07/22 | 571,000 | 579,000 | 570,000 | 579,000 | 45 |
| 2005/07/21 | 578,000 | 579,000 | 571,000 | 572,000 | 43 |
| 2005/07/20 | 585,000 | 585,000 | 578,000 | 578,000 | 53 |
| 2005/07/19 | 590,000 | 590,000 | 586,000 | 586,000 | 22 |
| 2005/07/15 | 595,000 | 599,000 | 589,000 | 590,000 | 47 |
| 2005/07/14 | 608,000 | 608,000 | 593,000 | 600,000 | 37 |
| 2005/07/13 | 600,000 | 604,000 | 585,000 | 600,000 | 64 |
| 2005/07/12 | 600,000 | 601,000 | 595,000 | 600,000 | 35 |
| 2005/07/11 | 610,000 | 610,000 | 598,000 | 601,000 | 56 |
| 2005/07/08 | 597,000 | 610,000 | 597,000 | 600,000 | 84 |
| 2005/07/07 | 590,000 | 610,000 | 570,000 | 610,000 | 61 |
| 2005/07/06 | 615,000 | 615,000 | 600,000 | 600,000 | 89 |
| 2005/07/05 | 615,000 | 623,000 | 615,000 | 615,000 | 166 |
| 2005/07/04 | 604,000 | 615,000 | 601,000 | 609,000 | 143 |
| 2005/07/01 | 612,000 | 625,000 | 611,000 | 619,000 | 372 |
| 2005/06/30 | 582,000 | 620,000 | 581,000 | 611,000 | 702 |
| 2005/06/29 | 570,000 | 587,000 | 566,000 | 581,000 | 194 |
| 2005/06/28 | 560,000 | 569,000 | 558,000 | 566,000 | 75 |
| 2005/06/27 | 556,000 | 559,000 | 552,000 | 556,000 | 59 |
| 2005/06/24 | 560,000 | 565,000 | 555,000 | 560,000 | 72 |
| 2005/06/23 | 569,000 | 571,000 | 565,000 | 566,000 | 99 |
| 2005/06/22 | 572,000 | 578,000 | 568,000 | 572,000 | 90 |
| 2005/06/21 | 575,000 | 575,000 | 570,000 | 572,000 | 63 |
| 2005/06/20 | 587,000 | 587,000 | 574,000 | 580,000 | 24 |
| 2005/06/17 | 594,000 | 594,000 | 579,000 | 587,000 | 77 |
| 2005/06/16 | 579,000 | 598,000 | 570,000 | 598,000 | 288 |
| 2005/06/15 | 563,000 | 575,000 | 563,000 | 564,000 | 51 |
| 2005/06/14 | 582,000 | 584,000 | 561,000 | 563,000 | 95 |
| 2005/06/13 | 560,000 | 583,000 | 560,000 | 583,000 | 183 |
| 2005/06/10 | 565,000 | 565,000 | 555,000 | 555,000 | 68 |
| 2005/06/09 | 560,000 | 566,000 | 553,000 | 560,000 | 115 |
| 2005/06/08 | 560,000 | 570,000 | 551,000 | 560,000 | 130 |
| 2005/06/07 | 555,000 | 559,000 | 550,000 | 550,000 | 58 |
| 2005/06/06 | 565,000 | 567,000 | 560,000 | 560,000 | 44 |
| 2005/06/03 | 565,000 | 570,000 | 564,000 | 566,000 | 37 |
| 2005/06/02 | 563,000 | 568,000 | 561,000 | 565,000 | 57 |
| 2005/06/01 | 557,000 | 564,000 | 557,000 | 563,000 | 86 |
| 2005/05/31 | 570,000 | 570,000 | 560,000 | 567,000 | 95 |
| 2005/05/30 | 560,000 | 570,000 | 560,000 | 570,000 | 77 |
| 2005/05/27 | 553,000 | 569,000 | 553,000 | 560,000 | 46 |
| 2005/05/26 | 559,000 | 565,000 | 555,000 | 559,000 | 60 |
| 2005/05/25 | 596,000 | 596,000 | 570,000 | 572,000 | 164 |
| 2005/05/24 | 583,000 | 599,000 | 583,000 | 595,000 | 143 |
| 2005/05/23 | 580,000 | 590,000 | 574,000 | 589,000 | 278 |
| 2005/05/20 | 575,000 | 582,000 | 557,000 | 559,000 | 107 |
| 2005/05/19 | 554,000 | 568,000 | 554,000 | 560,000 | 127 |
| 2005/05/18 | 530,000 | 569,000 | 530,000 | 554,000 | 260 |
| 2005/05/17 | 570,000 | 572,000 | 519,000 | 536,000 | 532 |
| 2005/05/16 | 590,000 | 610,000 | 588,000 | 588,000 | 185 |
| 2005/05/13 | 604,000 | 619,000 | 600,000 | 609,000 | 277 |
| 2005/05/12 | 589,000 | 638,000 | 581,000 | 619,000 | 1,704 |
| 2005/05/11 | 562,000 | 570,000 | 537,000 | 551,000 | 1,565 |
| 2005/05/10 | 572,000 | 572,000 | 572,000 | 572,000 | 263 |
| 2005/05/09 | 684,000 | 684,000 | 656,000 | 672,000 | 199 |
| 2005/05/06 | 667,000 | 679,000 | 661,000 | 668,000 | 497 |
| 2005/05/02 | 615,000 | 663,000 | 615,000 | 657,000 | 366 |
| 2005/04/28 | 620,000 | 624,000 | 614,000 | 620,000 | 126 |
| 2005/04/27 | 633,000 | 635,000 | 620,000 | 623,000 | 128 |
| 2005/04/26 | 641,000 | 645,000 | 630,000 | 633,000 | 270 |
| 2005/04/25 | 616,000 | 630,000 | 616,000 | 630,000 | 208 |
| 2005/04/22 | 619,000 | 641,000 | 615,000 | 615,000 | 676 |
| 2005/04/21 | 607,000 | 615,000 | 606,000 | 609,000 | 203 |
| 2005/04/20 | 626,000 | 630,000 | 615,000 | 615,000 | 255 |
| 2005/04/19 | 608,000 | 620,000 | 608,000 | 616,000 | 234 |
| 2005/04/18 | 615,000 | 615,000 | 605,000 | 607,000 | 157 |
| 2005/04/15 | 616,000 | 621,000 | 616,000 | 619,000 | 131 |
| 2005/04/14 | 616,000 | 627,000 | 616,000 | 623,000 | 216 |
| 2005/04/13 | 650,000 | 652,000 | 627,000 | 629,000 | 210 |
| 2005/04/12 | 670,000 | 674,000 | 643,000 | 643,000 | 180 |
| 2005/04/11 | 685,000 | 686,000 | 660,000 | 665,000 | 156 |
| 2005/04/08 | 684,000 | 699,000 | 676,000 | 685,000 | 292 |
| 2005/04/07 | 669,000 | 674,000 | 653,000 | 674,000 | 182 |
| 2005/04/06 | 698,000 | 704,000 | 671,000 | 679,000 | 409 |
| 2005/04/05 | 665,000 | 696,000 | 658,000 | 695,000 | 672 |
| 2005/04/04 | 641,000 | 660,000 | 630,000 | 657,000 | 222 |
| 2005/04/01 | 613,000 | 638,000 | 610,000 | 638,000 | 319 |
| 2005/03/31 | 620,000 | 624,000 | 614,000 | 623,000 | 142 |
| 2005/03/30 | 634,000 | 634,000 | 615,000 | 615,000 | 152 |
| 2005/03/29 | 622,000 | 633,000 | 610,000 | 624,000 | 387 |
| 2005/03/28 | 629,000 | 629,000 | 607,000 | 610,000 | 290 |
| 2005/03/25 | 605,000 | 605,000 | 600,000 | 601,000 | 122 |
| 2005/03/24 | 616,000 | 617,000 | 609,000 | 611,000 | 121 |
| 2005/03/23 | 613,000 | 618,000 | 604,000 | 609,000 | 155 |
| 2005/03/22 | 622,000 | 638,000 | 622,000 | 623,000 | 133 |
| 2005/03/18 | 625,000 | 632,000 | 622,000 | 622,000 | 98 |
| 2005/03/17 | 622,000 | 630,000 | 621,000 | 624,000 | 93 |
| 2005/03/16 | 642,000 | 642,000 | 620,000 | 630,000 | 116 |
| 2005/03/15 | 650,000 | 661,000 | 646,000 | 646,000 | 56 |
| 2005/03/14 | 660,000 | 662,000 | 650,000 | 655,000 | 56 |
| 2005/03/11 | 650,000 | 658,000 | 650,000 | 658,000 | 69 |
| 2005/03/10 | 664,000 | 664,000 | 653,000 | 654,000 | 51 |
| 2005/03/09 | 642,000 | 663,000 | 641,000 | 654,000 | 87 |
| 2005/03/08 | 651,000 | 651,000 | 640,000 | 642,000 | 66 |
| 2005/03/07 | 684,000 | 684,000 | 650,000 | 651,000 | 65 |
| 2005/03/04 | 656,000 | 675,000 | 655,000 | 662,000 | 63 |
| 2005/03/03 | 684,000 | 685,000 | 670,000 | 672,000 | 93 |
| 2005/03/02 | 700,000 | 700,000 | 682,000 | 689,000 | 82 |
| 2005/03/01 | 705,000 | 710,000 | 692,000 | 697,000 | 125 |
| 2005/02/28 | 695,000 | 708,000 | 693,000 | 700,000 | 84 |
| 2005/02/25 | 695,000 | 703,000 | 680,000 | 689,000 | 47 |
| 2005/02/24 | 687,000 | 700,000 | 687,000 | 689,000 | 65 |
| 2005/02/23 | 692,000 | 696,000 | 667,000 | 687,000 | 82 |
| 2005/02/22 | 695,000 | 721,000 | 691,000 | 693,000 | 235 |
| 2005/02/21 | 620,000 | 677,000 | 620,000 | 675,000 | 140 |
| 2005/02/18 | 666,000 | 669,000 | 640,000 | 640,000 | 181 |
| 2005/02/17 | 687,000 | 687,000 | 640,000 | 678,000 | 218 |
| 2005/02/16 | 715,000 | 715,000 | 690,000 | 696,000 | 206 |
| 2005/02/15 | 731,000 | 731,000 | 718,000 | 720,000 | 173 |
| 2005/02/14 | 749,000 | 755,000 | 730,000 | 739,000 | 147 |
| 2005/02/10 | 760,000 | 760,000 | 732,000 | 750,000 | 108 |
| 2005/02/09 | 758,000 | 772,000 | 755,000 | 765,000 | 129 |
| 2005/02/08 | 755,000 | 761,000 | 751,000 | 755,000 | 62 |
| 2005/02/07 | 767,000 | 769,000 | 752,000 | 755,000 | 187 |
| 2005/02/04 | 800,000 | 800,000 | 767,000 | 777,000 | 242 |
| 2005/02/03 | 770,000 | 813,000 | 765,000 | 800,000 | 900 |
| 2005/02/02 | 750,000 | 760,000 | 750,000 | 755,000 | 149 |
| 2005/02/01 | 737,000 | 769,000 | 731,000 | 752,000 | 225 |
| 2005/01/31 | 739,000 | 746,000 | 736,000 | 741,000 | 208 |
| 2005/01/28 | 767,000 | 767,000 | 743,000 | 750,000 | 134 |
| 2005/01/27 | 761,000 | 768,000 | 745,000 | 767,000 | 359 |
| 2005/01/26 | 810,000 | 823,000 | 759,000 | 761,000 | 416 |
| 2005/01/25 | 781,000 | 825,000 | 774,000 | 799,000 | 1,267 |
| 2005/01/24 | 744,000 | 779,000 | 744,000 | 774,000 | 329 |
| 2005/01/21 | 748,000 | 766,000 | 748,000 | 757,000 | 264 |
| 2005/01/20 | 745,000 | 763,000 | 730,000 | 758,000 | 321 |
| 2005/01/19 | 780,000 | 780,000 | 761,000 | 763,000 | 341 |
| 2005/01/18 | 788,000 | 790,000 | 750,000 | 769,000 | 910 |
| 2005/01/17 | 716,000 | 788,000 | 716,000 | 773,000 | 2,281 |
| 2005/01/14 | 665,000 | 717,000 | 662,000 | 700,000 | 457 |
| 2005/01/13 | 701,000 | 701,000 | 680,000 | 685,000 | 386 |
| 2005/01/12 | 716,000 | 720,000 | 695,000 | 700,000 | 531 |
| 2005/01/11 | 720,000 | 735,000 | 716,000 | 726,000 | 630 |
| 2005/01/07 | 720,000 | 733,000 | 708,000 | 713,000 | 1,180 |
| 2005/01/06 | 669,000 | 714,000 | 660,000 | 704,000 | 1,575 |
| 2005/01/05 | 605,000 | 692,000 | 602,000 | 675,000 | 1,999 |
| 2005/01/04 | 639,000 | 640,000 | 601,000 | 614,000 | 500 |