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 |
|---|---|---|---|---|---|
| 2006/12/29 | 145,000 | 145,000 | 140,000 | 140,000 | 18 |
| 2006/12/28 | 139,000 | 147,000 | 138,000 | 144,000 | 84 |
| 2006/12/27 | 136,000 | 139,000 | 136,000 | 139,000 | 38 |
| 2006/12/26 | 136,000 | 138,000 | 135,000 | 136,000 | 149 |
| 2006/12/25 | 144,000 | 145,000 | 137,000 | 140,000 | 97 |
| 2006/12/22 | 150,000 | 150,000 | 143,000 | 144,000 | 93 |
| 2006/12/21 | 152,000 | 152,000 | 149,000 | 149,000 | 136 |
| 2006/12/20 | 148,000 | 154,000 | 147,000 | 154,000 | 220 |
| 2006/12/19 | 149,000 | 159,000 | 146,000 | 147,000 | 565 |
| 2006/12/18 | 139,000 | 155,000 | 133,000 | 155,000 | 657 |
| 2006/12/15 | 132,000 | 136,000 | 129,000 | 135,000 | 150 |
| 2006/12/14 | 130,000 | 133,000 | 128,000 | 132,000 | 76 |
| 2006/12/13 | 130,000 | 130,000 | 128,000 | 130,000 | 55 |
| 2006/12/12 | 130,000 | 131,000 | 126,000 | 131,000 | 103 |
| 2006/12/11 | 134,000 | 134,000 | 127,000 | 132,000 | 97 |
| 2006/12/08 | 135,000 | 136,000 | 133,000 | 133,000 | 197 |
| 2006/12/07 | 133,000 | 137,000 | 128,000 | 131,000 | 172 |
| 2006/12/06 | 127,000 | 136,000 | 127,000 | 134,000 | 280 |
| 2006/12/05 | 125,000 | 129,000 | 125,000 | 127,000 | 114 |
| 2006/12/04 | 121,000 | 129,000 | 120,000 | 129,000 | 162 |
| 2006/12/01 | 124,000 | 127,000 | 120,000 | 124,000 | 129 |
| 2006/11/30 | 127,000 | 129,000 | 125,000 | 128,000 | 119 |
| 2006/11/29 | 130,000 | 133,000 | 120,000 | 127,000 | 260 |
| 2006/11/28 | 113,000 | 132,000 | 113,000 | 126,000 | 439 |
| 2006/11/27 | 107,000 | 114,000 | 105,000 | 112,000 | 77 |
| 2006/11/24 | 118,000 | 118,000 | 108,000 | 111,000 | 58 |
| 2006/11/22 | 106,000 | 116,000 | 104,000 | 116,000 | 135 |
| 2006/11/21 | 117,000 | 117,000 | 106,000 | 108,000 | 158 |
| 2006/11/20 | 111,000 | 111,000 | 102,000 | 103,000 | 155 |
| 2006/11/17 | 123,000 | 123,000 | 115,000 | 117,000 | 103 |
| 2006/11/16 | 127,000 | 128,000 | 123,000 | 125,000 | 140 |
| 2006/11/15 | 135,000 | 140,000 | 124,000 | 126,000 | 406 |
| 2006/11/14 | 134,000 | 144,000 | 134,000 | 139,000 | 61 |
| 2006/11/13 | 140,000 | 141,000 | 134,000 | 134,000 | 72 |
| 2006/11/10 | 136,000 | 144,000 | 136,000 | 141,000 | 80 |
| 2006/11/09 | 141,000 | 142,000 | 138,000 | 141,000 | 60 |
| 2006/11/08 | 156,000 | 157,000 | 138,000 | 143,000 | 142 |
| 2006/11/07 | 144,000 | 162,000 | 144,000 | 153,000 | 453 |
| 2006/11/06 | 136,000 | 144,000 | 133,000 | 142,000 | 276 |
| 2006/11/02 | 159,000 | 159,000 | 146,000 | 148,000 | 69 |
| 2006/11/01 | 157,000 | 159,000 | 157,000 | 159,000 | 10 |
| 2006/10/31 | 158,000 | 159,000 | 157,000 | 159,000 | 17 |
| 2006/10/30 | 153,000 | 161,000 | 153,000 | 161,000 | 40 |
| 2006/10/27 | 168,000 | 168,000 | 160,000 | 161,000 | 30 |
| 2006/10/26 | 168,000 | 168,000 | 165,000 | 166,000 | 13 |
| 2006/10/25 | 169,000 | 169,000 | 164,000 | 165,000 | 63 |
| 2006/10/24 | 171,000 | 174,000 | 165,000 | 170,000 | 131 |
| 2006/10/23 | 162,000 | 169,000 | 159,000 | 169,000 | 111 |
| 2006/10/20 | 168,000 | 169,000 | 159,000 | 168,000 | 68 |
| 2006/10/19 | 171,000 | 172,000 | 166,000 | 168,000 | 70 |
| 2006/10/18 | 158,000 | 166,000 | 157,000 | 165,000 | 149 |
| 2006/10/17 | 161,000 | 161,000 | 154,000 | 155,000 | 85 |
| 2006/10/16 | 165,000 | 166,000 | 159,000 | 160,000 | 65 |
| 2006/10/13 | 162,000 | 164,000 | 158,000 | 162,000 | 68 |
| 2006/10/12 | 135,000 | 153,000 | 135,000 | 153,000 | 86 |
| 2006/10/11 | 147,000 | 147,000 | 138,000 | 139,000 | 120 |
| 2006/10/10 | 146,000 | 153,000 | 145,000 | 150,000 | 180 |
| 2006/10/06 | 160,000 | 163,000 | 154,000 | 155,000 | 52 |
| 2006/10/05 | 165,000 | 167,000 | 160,000 | 160,000 | 43 |
| 2006/10/04 | 170,000 | 175,000 | 163,000 | 163,000 | 76 |
| 2006/10/03 | 162,000 | 189,000 | 157,000 | 168,000 | 687 |
| 2006/10/02 | 168,000 | 168,000 | 161,000 | 166,000 | 54 |
| 2006/09/29 | 175,000 | 178,000 | 164,000 | 167,000 | 62 |
| 2006/09/28 | 162,000 | 171,000 | 157,000 | 171,000 | 111 |
| 2006/09/27 | 152,000 | 162,000 | 151,000 | 162,000 | 85 |
| 2006/09/26 | 158,000 | 158,000 | 152,000 | 155,000 | 29 |
| 2006/09/25 | 154,000 | 158,000 | 151,000 | 155,000 | 58 |
| 2006/09/22 | 160,000 | 163,000 | 153,000 | 161,000 | 152 |
| 2006/09/21 | 169,000 | 170,000 | 159,000 | 159,000 | 84 |
| 2006/09/20 | 172,000 | 172,000 | 162,000 | 168,000 | 71 |
| 2006/09/19 | 173,000 | 185,000 | 173,000 | 174,000 | 110 |
| 2006/09/15 | 173,000 | 178,000 | 171,000 | 175,000 | 32 |
| 2006/09/14 | 180,000 | 182,000 | 175,000 | 179,000 | 60 |
| 2006/09/13 | 190,000 | 193,000 | 181,000 | 182,000 | 166 |
| 2006/09/12 | 192,000 | 196,000 | 188,000 | 193,000 | 80 |
| 2006/09/11 | 198,000 | 200,000 | 194,000 | 196,000 | 116 |
| 2006/09/08 | 196,000 | 199,000 | 193,000 | 199,000 | 164 |
| 2006/09/07 | 195,000 | 202,000 | 195,000 | 200,000 | 239 |
| 2006/09/06 | 195,000 | 200,000 | 192,000 | 196,000 | 224 |
| 2006/09/05 | 188,000 | 193,000 | 188,000 | 192,000 | 154 |
| 2006/09/04 | 184,000 | 187,000 | 182,000 | 187,000 | 71 |
| 2006/09/01 | 177,000 | 182,000 | 177,000 | 182,000 | 32 |
| 2006/08/31 | 184,000 | 184,000 | 180,000 | 180,000 | 35 |
| 2006/08/30 | 185,000 | 185,000 | 182,000 | 182,000 | 62 |
| 2006/08/29 | 186,000 | 188,000 | 182,000 | 185,000 | 135 |
| 2006/08/28 | 201,000 | 201,000 | 185,000 | 185,000 | 243 |
| 2006/08/25 | 199,000 | 203,000 | 194,000 | 201,000 | 275 |
| 2006/08/24 | 200,000 | 200,000 | 196,000 | 197,000 | 107 |
| 2006/08/23 | 194,000 | 197,000 | 193,000 | 195,000 | 144 |
| 2006/08/22 | 193,000 | 197,000 | 193,000 | 196,000 | 96 |
| 2006/08/21 | 204,000 | 204,000 | 197,000 | 197,000 | 79 |
| 2006/08/18 | 206,000 | 206,000 | 197,000 | 199,000 | 109 |
| 2006/08/17 | 208,000 | 211,000 | 199,000 | 203,000 | 332 |
| 2006/08/16 | 198,000 | 209,000 | 198,000 | 203,000 | 591 |
| 2006/08/15 | 185,000 | 189,000 | 183,000 | 189,000 | 121 |
| 2006/08/14 | 184,000 | 185,000 | 180,000 | 184,000 | 78 |
| 2006/08/11 | 185,000 | 186,000 | 175,000 | 179,000 | 102 |
| 2006/08/10 | 184,000 | 190,000 | 181,000 | 183,000 | 141 |
| 2006/08/09 | 178,000 | 185,000 | 169,000 | 180,000 | 294 |
| 2006/08/08 | 183,000 | 189,000 | 182,000 | 184,000 | 130 |
| 2006/08/07 | 206,000 | 210,000 | 190,000 | 191,000 | 207 |
| 2006/08/04 | 217,000 | 219,000 | 207,000 | 210,000 | 268 |
| 2006/08/03 | 220,000 | 226,000 | 210,000 | 221,000 | 795 |
| 2006/08/02 | 158,000 | 197,000 | 158,000 | 197,000 | 462 |
| 2006/08/01 | 165,000 | 169,000 | 164,000 | 167,000 | 87 |
| 2006/07/31 | 161,000 | 168,000 | 161,000 | 164,000 | 94 |
| 2006/07/28 | 150,000 | 156,000 | 148,000 | 156,000 | 98 |
| 2006/07/27 | 138,000 | 153,000 | 135,000 | 145,000 | 145 |
| 2006/07/26 | 152,000 | 152,000 | 137,000 | 137,000 | 190 |
| 2006/07/25 | 161,000 | 162,000 | 152,000 | 153,000 | 150 |
| 2006/07/24 | 155,000 | 160,000 | 152,000 | 153,000 | 162 |
| 2006/07/21 | 165,000 | 169,000 | 153,000 | 158,000 | 171 |
| 2006/07/20 | 173,000 | 185,000 | 165,000 | 176,000 | 240 |
| 2006/07/19 | 173,000 | 174,000 | 146,000 | 161,000 | 216 |
| 2006/07/18 | 199,000 | 199,000 | 172,000 | 173,000 | 207 |
| 2006/07/14 | 197,000 | 202,000 | 197,000 | 202,000 | 70 |
| 2006/07/13 | 199,000 | 206,000 | 197,000 | 201,000 | 86 |
| 2006/07/12 | 203,000 | 206,000 | 198,000 | 200,000 | 192 |
| 2006/07/11 | 218,000 | 224,000 | 205,000 | 206,000 | 139 |
| 2006/07/10 | 216,000 | 217,000 | 206,000 | 217,000 | 192 |
| 2006/07/07 | 239,000 | 242,000 | 220,000 | 220,000 | 204 |
| 2006/07/06 | 246,000 | 246,000 | 239,000 | 240,000 | 67 |
| 2006/07/05 | 246,000 | 249,000 | 244,000 | 249,000 | 84 |
| 2006/07/04 | 249,000 | 255,000 | 241,000 | 253,000 | 237 |
| 2006/07/03 | 243,000 | 251,000 | 243,000 | 244,000 | 215 |
| 2006/06/30 | 242,000 | 259,000 | 242,000 | 248,000 | 563 |
| 2006/06/29 | 234,000 | 234,000 | 231,000 | 232,000 | 63 |
| 2006/06/28 | 231,000 | 232,000 | 226,000 | 230,000 | 51 |
| 2006/06/27 | 238,000 | 238,000 | 229,000 | 235,000 | 88 |
| 2006/06/26 | 241,000 | 241,000 | 230,000 | 235,000 | 55 |
| 2006/06/23 | 241,000 | 241,000 | 235,000 | 240,000 | 53 |
| 2006/06/22 | 248,000 | 249,000 | 240,000 | 243,000 | 59 |
| 2006/06/21 | 248,000 | 250,000 | 228,000 | 245,000 | 126 |
| 2006/06/20 | 253,000 | 255,000 | 245,000 | 245,000 | 207 |
| 2006/06/19 | 241,000 | 272,000 | 238,000 | 260,000 | 777 |
| 2006/06/16 | 240,000 | 247,000 | 233,000 | 234,000 | 160 |
| 2006/06/15 | 244,000 | 249,000 | 222,000 | 233,000 | 291 |
| 2006/06/14 | 233,000 | 242,000 | 231,000 | 239,000 | 95 |
| 2006/06/13 | 238,000 | 240,000 | 231,000 | 233,000 | 103 |
| 2006/06/12 | 211,000 | 238,000 | 207,000 | 238,000 | 90 |
| 2006/06/09 | 210,000 | 214,000 | 202,000 | 207,000 | 62 |
| 2006/06/08 | 201,000 | 208,000 | 198,000 | 200,000 | 138 |
| 2006/06/07 | 219,000 | 230,000 | 218,000 | 218,000 | 66 |
| 2006/06/06 | 220,000 | 228,000 | 220,000 | 223,000 | 46 |
| 2006/06/05 | 222,000 | 237,000 | 217,000 | 227,000 | 201 |
| 2006/06/02 | 199,000 | 222,000 | 178,000 | 222,000 | 310 |
| 2006/06/01 | 222,000 | 223,000 | 198,000 | 198,000 | 209 |
| 2006/05/31 | 212,000 | 224,000 | 208,000 | 208,000 | 151 |
| 2006/05/30 | 232,000 | 235,000 | 221,000 | 227,000 | 176 |
| 2006/05/29 | 261,000 | 261,000 | 234,000 | 239,000 | 140 |
| 2006/05/26 | 263,000 | 266,000 | 252,000 | 253,000 | 148 |
| 2006/05/25 | 261,000 | 263,000 | 258,000 | 263,000 | 65 |
| 2006/05/24 | 256,000 | 260,000 | 251,000 | 260,000 | 155 |
| 2006/05/23 | 256,000 | 271,000 | 245,000 | 246,000 | 197 |
| 2006/05/22 | 291,000 | 294,000 | 276,000 | 276,000 | 327 |
| 2006/05/19 | 251,000 | 285,000 | 250,000 | 283,000 | 503 |
| 2006/05/18 | 237,000 | 257,000 | 235,000 | 255,000 | 251 |
| 2006/05/17 | 270,000 | 271,000 | 231,000 | 253,000 | 820 |
| 2006/05/16 | 313,000 | 313,000 | 265,000 | 265,000 | 566 |
| 2006/05/15 | 308,000 | 308,000 | 291,000 | 291,000 | 498 |
| 2006/05/12 | 307,000 | 320,000 | 285,000 | 313,000 | 508 |
| 2006/05/11 | 345,000 | 347,000 | 320,000 | 322,000 | 206 |
| 2006/05/10 | 353,000 | 355,000 | 334,000 | 340,000 | 453 |
| 2006/05/09 | 400,000 | 400,000 | 371,000 | 373,000 | 412 |
| 2006/05/08 | 391,000 | 399,000 | 391,000 | 399,000 | 28 |
| 2006/05/02 | 387,000 | 388,000 | 383,000 | 388,000 | 27 |
| 2006/05/01 | 382,000 | 390,000 | 382,000 | 387,000 | 39 |
| 2006/04/28 | 382,000 | 389,000 | 378,000 | 380,000 | 31 |
| 2006/04/27 | 391,000 | 391,000 | 382,000 | 382,000 | 31 |
| 2006/04/26 | 386,000 | 387,000 | 375,000 | 386,000 | 100 |
| 2006/04/25 | 375,000 | 382,000 | 371,000 | 378,000 | 128 |
| 2006/04/24 | 376,000 | 381,000 | 365,000 | 367,000 | 150 |
| 2006/04/21 | 401,000 | 401,000 | 373,000 | 374,000 | 230 |
| 2006/04/20 | 411,000 | 411,000 | 401,000 | 403,000 | 85 |
| 2006/04/19 | 431,000 | 432,000 | 414,000 | 415,000 | 55 |
| 2006/04/18 | 406,000 | 418,000 | 406,000 | 416,000 | 43 |
| 2006/04/17 | 440,000 | 440,000 | 421,000 | 421,000 | 87 |
| 2006/04/14 | 445,000 | 446,000 | 433,000 | 435,000 | 41 |
| 2006/04/13 | 440,000 | 450,000 | 435,000 | 446,000 | 69 |
| 2006/04/12 | 441,000 | 441,000 | 430,000 | 441,000 | 63 |
| 2006/04/11 | 449,000 | 453,000 | 439,000 | 444,000 | 53 |
| 2006/04/10 | 448,000 | 453,000 | 448,000 | 449,000 | 22 |
| 2006/04/07 | 446,000 | 453,000 | 446,000 | 450,000 | 64 |
| 2006/04/06 | 450,000 | 451,000 | 448,000 | 448,000 | 49 |
| 2006/04/05 | 466,000 | 466,000 | 449,000 | 459,000 | 133 |
| 2006/04/04 | 450,000 | 467,000 | 448,000 | 465,000 | 233 |
| 2006/04/03 | 440,000 | 455,000 | 440,000 | 454,000 | 246 |
| 2006/03/31 | 425,000 | 438,000 | 424,000 | 437,000 | 69 |
| 2006/03/30 | 440,000 | 445,000 | 430,000 | 430,000 | 323 |
| 2006/03/29 | 392,000 | 430,000 | 392,000 | 430,000 | 236 |
| 2006/03/28 | 386,000 | 394,000 | 385,000 | 394,000 | 55 |
| 2006/03/27 | 396,000 | 396,000 | 385,000 | 385,000 | 67 |
| 2006/03/24 | 399,000 | 399,000 | 390,000 | 391,000 | 55 |
| 2006/03/23 | 395,000 | 400,000 | 395,000 | 396,000 | 111 |
| 2006/03/22 | 391,000 | 409,000 | 390,000 | 397,000 | 146 |
| 2006/03/20 | 394,000 | 400,000 | 391,000 | 393,000 | 168 |
| 2006/03/17 | 400,000 | 401,000 | 390,000 | 394,000 | 64 |
| 2006/03/16 | 410,000 | 410,000 | 394,000 | 395,000 | 73 |
| 2006/03/15 | 404,000 | 408,000 | 403,000 | 405,000 | 69 |
| 2006/03/14 | 415,000 | 415,000 | 399,000 | 399,000 | 116 |
| 2006/03/13 | 417,000 | 419,000 | 402,000 | 413,000 | 140 |
| 2006/03/10 | 388,000 | 402,000 | 388,000 | 402,000 | 75 |
| 2006/03/09 | 389,000 | 393,000 | 383,000 | 391,000 | 100 |
| 2006/03/08 | 391,000 | 392,000 | 380,000 | 383,000 | 84 |
| 2006/03/07 | 392,000 | 395,000 | 380,000 | 386,000 | 95 |
| 2006/03/06 | 390,000 | 403,000 | 380,000 | 403,000 | 78 |
| 2006/03/03 | 384,000 | 390,000 | 373,000 | 380,000 | 75 |
| 2006/03/02 | 399,000 | 399,000 | 382,000 | 388,000 | 114 |
| 2006/03/01 | 393,000 | 406,000 | 388,000 | 389,000 | 144 |
| 2006/02/28 | 417,000 | 418,000 | 401,000 | 405,000 | 219 |
| 2006/02/27 | 442,000 | 443,000 | 421,000 | 427,000 | 232 |
| 2006/02/24 | 424,000 | 448,000 | 418,000 | 437,000 | 186 |
| 2006/02/23 | 405,000 | 424,000 | 400,000 | 424,000 | 236 |
| 2006/02/22 | 405,000 | 417,000 | 397,000 | 410,000 | 99 |
| 2006/02/21 | 371,000 | 418,000 | 371,000 | 410,000 | 316 |
| 2006/02/20 | 389,000 | 389,000 | 356,000 | 370,000 | 155 |
| 2006/02/17 | 402,000 | 405,000 | 371,000 | 393,000 | 225 |
| 2006/02/16 | 430,000 | 430,000 | 420,000 | 420,000 | 55 |
| 2006/02/15 | 456,000 | 465,000 | 435,000 | 435,000 | 73 |
| 2006/02/14 | 440,000 | 472,000 | 421,000 | 455,000 | 128 |
| 2006/02/13 | 478,000 | 478,000 | 450,000 | 450,000 | 207 |
| 2006/02/10 | 529,000 | 529,000 | 491,000 | 503,000 | 141 |
| 2006/02/09 | 512,000 | 536,000 | 512,000 | 534,000 | 217 |
| 2006/02/08 | 523,000 | 527,000 | 506,000 | 511,000 | 97 |
| 2006/02/07 | 522,000 | 523,000 | 513,000 | 523,000 | 103 |
| 2006/02/06 | 529,000 | 529,000 | 515,000 | 523,000 | 81 |
| 2006/02/03 | 506,000 | 525,000 | 506,000 | 523,000 | 100 |
| 2006/02/02 | 518,000 | 518,000 | 503,000 | 510,000 | 154 |
| 2006/02/01 | 510,000 | 521,000 | 500,000 | 500,000 | 272 |
| 2006/01/31 | 529,000 | 529,000 | 510,000 | 516,000 | 218 |
| 2006/01/30 | 557,000 | 566,000 | 537,000 | 539,000 | 151 |
| 2006/01/27 | 550,000 | 556,000 | 540,000 | 549,000 | 131 |
| 2006/01/26 | 570,000 | 570,000 | 533,000 | 540,000 | 258 |
| 2006/01/25 | 553,000 | 570,000 | 550,000 | 560,000 | 390 |
| 2006/01/24 | 545,000 | 545,000 | 500,000 | 537,000 | 369 |
| 2006/01/23 | 535,000 | 570,000 | 495,000 | 496,000 | 547 |
| 2006/01/20 | 625,000 | 625,000 | 557,000 | 595,000 | 1,614 |
| 2006/01/19 | 470,000 | 525,000 | 470,000 | 525,000 | 229 |
| 2006/01/18 | 513,000 | 513,000 | 450,000 | 470,000 | 603 |
| 2006/01/17 | 580,000 | 626,000 | 540,000 | 550,000 | 1,026 |
| 2006/01/16 | 580,000 | 640,000 | 579,000 | 640,000 | 1,081 |
| 2006/01/13 | 567,000 | 578,000 | 561,000 | 578,000 | 294 |
| 2006/01/12 | 539,000 | 573,000 | 538,000 | 570,000 | 291 |
| 2006/01/11 | 539,000 | 540,000 | 520,000 | 533,000 | 315 |
| 2006/01/10 | 580,000 | 580,000 | 547,000 | 554,000 | 508 |
| 2006/01/06 | 550,000 | 578,000 | 545,000 | 577,000 | 678 |
| 2006/01/05 | 547,000 | 559,000 | 532,000 | 559,000 | 811 |
| 2006/01/04 | 522,000 | 535,000 | 522,000 | 531,000 | 310 |