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 |
|---|---|---|---|---|---|
| 2008/12/30 | 69,500 | 70,500 | 65,500 | 67,000 | 520 |
| 2008/12/29 | 71,300 | 80,300 | 68,400 | 70,500 | 2,085 |
| 2008/12/26 | 70,300 | 70,300 | 70,300 | 70,300 | 162 |
| 2008/12/25 | 65,300 | 65,300 | 65,000 | 65,300 | 436 |
| 2008/12/24 | 60,300 | 60,300 | 58,100 | 60,300 | 717 |
| 2008/12/22 | 55,300 | 55,300 | 55,300 | 55,300 | 421 |
| 2008/12/19 | 46,600 | 50,300 | 45,100 | 49,700 | 545 |
| 2008/12/18 | 44,900 | 46,300 | 44,900 | 46,300 | 207 |
| 2008/12/17 | 42,300 | 46,550 | 42,300 | 44,900 | 563 |
| 2008/12/16 | 40,750 | 43,500 | 39,000 | 43,100 | 253 |
| 2008/12/15 | 38,500 | 40,800 | 38,500 | 40,350 | 257 |
| 2008/12/12 | 41,050 | 41,050 | 36,600 | 37,400 | 685 |
| 2008/12/11 | 34,250 | 37,050 | 34,000 | 37,050 | 177 |
| 2008/12/10 | 31,350 | 34,200 | 30,500 | 33,050 | 648 |
| 2008/12/09 | 31,500 | 32,900 | 30,500 | 31,250 | 250 |
| 2008/12/08 | 29,500 | 31,950 | 28,850 | 31,400 | 240 |
| 2008/12/05 | 29,800 | 30,500 | 28,700 | 29,150 | 205 |
| 2008/12/04 | 29,300 | 32,600 | 28,500 | 29,200 | 439 |
| 2008/12/03 | 29,600 | 30,300 | 29,120 | 29,600 | 111 |
| 2008/12/02 | 29,410 | 30,300 | 29,000 | 29,900 | 83 |
| 2008/12/01 | 29,600 | 30,300 | 29,500 | 29,900 | 66 |
| 2008/11/28 | 29,750 | 31,100 | 28,200 | 31,100 | 260 |
| 2008/11/27 | 31,100 | 31,400 | 28,900 | 29,150 | 180 |
| 2008/11/26 | 29,250 | 30,700 | 28,300 | 30,700 | 226 |
| 2008/11/25 | 30,200 | 30,200 | 27,300 | 27,750 | 72 |
| 2008/11/21 | 26,660 | 29,300 | 26,000 | 29,000 | 171 |
| 2008/11/20 | 26,000 | 26,900 | 25,840 | 26,600 | 138 |
| 2008/11/19 | 27,140 | 29,800 | 25,800 | 27,200 | 253 |
| 2008/11/18 | 28,010 | 28,350 | 26,710 | 27,440 | 350 |
| 2008/11/17 | 29,800 | 29,800 | 27,800 | 29,000 | 173 |
| 2008/11/14 | 30,000 | 31,000 | 28,500 | 30,300 | 482 |
| 2008/11/13 | 29,400 | 30,750 | 28,800 | 30,500 | 391 |
| 2008/11/12 | 33,300 | 33,550 | 30,400 | 30,500 | 908 |
| 2008/11/11 | 30,000 | 32,100 | 28,200 | 32,100 | 658 |
| 2008/11/10 | 31,000 | 31,400 | 29,000 | 29,100 | 121 |
| 2008/11/07 | 30,000 | 30,800 | 29,200 | 30,200 | 235 |
| 2008/11/06 | 31,400 | 31,700 | 30,350 | 31,000 | 264 |
| 2008/11/05 | 34,900 | 35,100 | 32,400 | 33,000 | 290 |
| 2008/11/04 | 33,350 | 35,400 | 33,350 | 34,500 | 184 |
| 2008/10/31 | 30,800 | 34,950 | 30,600 | 34,950 | 176 |
| 2008/10/30 | 32,500 | 34,100 | 31,300 | 34,000 | 154 |
| 2008/10/28 | 26,050 | 27,100 | 25,900 | 27,100 | 274 |
| 2008/10/27 | 31,700 | 32,000 | 28,500 | 28,900 | 101 |
| 2008/10/24 | 35,900 | 36,000 | 32,500 | 32,500 | 136 |
| 2008/10/23 | 32,700 | 35,500 | 32,300 | 35,500 | 129 |
| 2008/10/22 | 35,300 | 35,550 | 32,200 | 35,550 | 395 |
| 2008/10/20 | 26,900 | 28,700 | 26,600 | 28,700 | 392 |
| 2008/10/17 | 25,500 | 26,000 | 25,000 | 25,700 | 88 |
| 2008/10/16 | 24,950 | 25,000 | 24,050 | 25,000 | 156 |
| 2008/10/15 | 26,700 | 26,700 | 25,000 | 26,150 | 200 |
| 2008/10/14 | 27,200 | 27,200 | 25,400 | 26,700 | 1,041 |
| 2008/10/10 | 24,200 | 24,200 | 24,200 | 24,200 | 51 |
| 2008/10/09 | 29,000 | 30,200 | 27,200 | 27,200 | 320 |
| 2008/10/08 | 31,200 | 31,200 | 31,200 | 31,200 | 98 |
| 2008/10/07 | 35,200 | 36,500 | 35,200 | 35,200 | 200 |
| 2008/10/06 | 40,000 | 40,500 | 39,000 | 39,200 | 144 |
| 2008/10/03 | 47,800 | 47,800 | 43,000 | 43,000 | 126 |
| 2008/10/02 | 45,950 | 48,000 | 45,700 | 47,000 | 89 |
| 2008/10/01 | 47,800 | 48,450 | 46,000 | 47,950 | 58 |
| 2008/09/30 | 45,700 | 47,000 | 43,500 | 47,000 | 131 |
| 2008/09/29 | 47,400 | 49,000 | 45,700 | 45,700 | 122 |
| 2008/09/26 | 49,900 | 50,400 | 47,000 | 47,400 | 108 |
| 2008/09/25 | 48,900 | 51,000 | 47,950 | 49,500 | 158 |
| 2008/09/24 | 51,000 | 51,000 | 46,800 | 47,000 | 229 |
| 2008/09/22 | 55,000 | 56,000 | 51,200 | 51,200 | 151 |
| 2008/09/19 | 55,000 | 55,600 | 52,700 | 54,500 | 211 |
| 2008/09/18 | 57,900 | 59,900 | 54,100 | 55,300 | 205 |
| 2008/09/17 | 62,800 | 62,800 | 53,600 | 58,400 | 633 |
| 2008/09/16 | 48,350 | 58,300 | 48,350 | 58,300 | 211 |
| 2008/09/12 | 49,500 | 53,300 | 49,500 | 53,300 | 99 |
| 2008/09/11 | 50,000 | 51,100 | 49,500 | 49,500 | 53 |
| 2008/09/10 | 47,000 | 50,000 | 47,000 | 50,000 | 72 |
| 2008/09/09 | 52,700 | 52,700 | 49,800 | 49,800 | 72 |
| 2008/09/08 | 49,350 | 53,200 | 49,300 | 52,700 | 163 |
| 2008/09/05 | 47,800 | 49,200 | 47,000 | 49,200 | 73 |
| 2008/09/04 | 48,500 | 51,300 | 44,350 | 51,300 | 211 |
| 2008/09/03 | 52,200 | 52,600 | 48,300 | 48,350 | 233 |
| 2008/09/02 | 53,000 | 55,000 | 52,200 | 53,000 | 122 |
| 2008/09/01 | 55,000 | 55,100 | 52,600 | 53,500 | 182 |
| 2008/08/29 | 56,000 | 56,400 | 54,100 | 55,500 | 99 |
| 2008/08/28 | 56,900 | 58,600 | 53,000 | 53,000 | 280 |
| 2008/08/27 | 55,100 | 56,900 | 55,100 | 56,400 | 47 |
| 2008/08/26 | 56,300 | 57,000 | 55,400 | 56,000 | 66 |
| 2008/08/25 | 55,500 | 57,800 | 55,500 | 56,100 | 55 |
| 2008/08/22 | 55,500 | 55,500 | 52,400 | 54,900 | 72 |
| 2008/08/21 | 51,300 | 55,100 | 51,300 | 55,000 | 114 |
| 2008/08/20 | 51,000 | 52,800 | 50,000 | 52,000 | 112 |
| 2008/08/19 | 52,500 | 53,700 | 51,300 | 53,500 | 46 |
| 2008/08/18 | 54,000 | 54,500 | 52,000 | 52,300 | 139 |
| 2008/08/15 | 56,400 | 56,400 | 53,800 | 54,000 | 119 |
| 2008/08/14 | 60,000 | 60,100 | 57,000 | 57,800 | 76 |
| 2008/08/13 | 60,400 | 61,000 | 60,000 | 60,000 | 149 |
| 2008/08/12 | 63,000 | 64,000 | 62,000 | 62,900 | 62 |
| 2008/08/11 | 63,900 | 63,900 | 61,400 | 62,600 | 83 |
| 2008/08/08 | 63,000 | 63,000 | 60,000 | 61,400 | 159 |
| 2008/08/07 | 68,000 | 68,000 | 64,600 | 64,600 | 64 |
| 2008/08/06 | 66,000 | 69,700 | 66,000 | 69,600 | 67 |
| 2008/08/05 | 66,000 | 67,900 | 65,300 | 65,500 | 152 |
| 2008/08/04 | 74,000 | 74,000 | 70,100 | 70,200 | 85 |
| 2008/08/01 | 79,000 | 79,000 | 73,000 | 75,500 | 249 |
| 2008/07/31 | 80,100 | 81,900 | 75,200 | 78,000 | 189 |
| 2008/07/30 | 77,900 | 82,000 | 75,000 | 78,100 | 416 |
| 2008/07/29 | 73,500 | 78,600 | 73,500 | 77,900 | 199 |
| 2008/07/28 | 76,300 | 79,600 | 76,300 | 77,100 | 69 |
| 2008/07/25 | 75,300 | 76,000 | 74,300 | 74,300 | 131 |
| 2008/07/24 | 73,200 | 81,900 | 71,600 | 78,300 | 488 |
| 2008/07/23 | 73,000 | 75,600 | 70,300 | 72,200 | 151 |
| 2008/07/22 | 74,000 | 78,000 | 70,500 | 71,000 | 228 |
| 2008/07/18 | 73,200 | 80,000 | 70,000 | 75,000 | 705 |
| 2008/07/17 | 66,300 | 72,200 | 66,300 | 72,200 | 381 |
| 2008/07/16 | 63,100 | 67,200 | 63,100 | 67,200 | 401 |
| 2008/07/15 | 64,800 | 65,500 | 61,800 | 62,200 | 279 |
| 2008/07/14 | 68,300 | 70,000 | 64,900 | 66,800 | 416 |
| 2008/07/11 | 70,200 | 74,300 | 66,500 | 67,800 | 555 |
| 2008/07/10 | 75,200 | 76,000 | 70,500 | 73,000 | 319 |
| 2008/07/09 | 78,900 | 82,000 | 75,000 | 76,200 | 285 |
| 2008/07/08 | 80,400 | 81,500 | 77,100 | 77,900 | 260 |
| 2008/07/07 | 82,200 | 82,300 | 79,200 | 80,100 | 247 |
| 2008/07/04 | 89,000 | 89,000 | 82,000 | 84,200 | 215 |
| 2008/07/03 | 88,500 | 89,200 | 83,300 | 86,100 | 308 |
| 2008/07/02 | 94,800 | 95,000 | 88,500 | 89,500 | 305 |
| 2008/07/01 | 90,200 | 97,500 | 90,000 | 97,400 | 170 |
| 2008/06/30 | 89,000 | 92,000 | 86,500 | 89,200 | 222 |
| 2008/06/27 | 90,000 | 93,500 | 87,700 | 88,000 | 369 |
| 2008/06/26 | 100,000 | 101,000 | 93,500 | 93,600 | 187 |
| 2008/06/25 | 99,900 | 99,900 | 90,000 | 98,000 | 571 |
| 2008/06/24 | 104,000 | 104,000 | 99,900 | 101,000 | 316 |
| 2008/06/23 | 106,000 | 106,000 | 102,000 | 105,000 | 340 |
| 2008/06/20 | 110,000 | 111,000 | 108,000 | 108,000 | 286 |
| 2008/06/19 | 114,000 | 116,000 | 110,000 | 111,000 | 544 |
| 2008/06/18 | 114,000 | 117,000 | 112,000 | 113,000 | 416 |
| 2008/06/17 | 112,000 | 116,000 | 112,000 | 114,000 | 985 |
| 2008/06/16 | 109,000 | 110,000 | 105,000 | 108,000 | 236 |
| 2008/06/13 | 108,000 | 115,000 | 108,000 | 110,000 | 541 |
| 2008/06/12 | 106,000 | 111,000 | 106,000 | 109,000 | 350 |
| 2008/06/11 | 109,000 | 114,000 | 106,000 | 110,000 | 460 |
| 2008/06/10 | 118,000 | 119,000 | 108,000 | 111,000 | 2,047 |
| 2008/06/09 | 100,000 | 123,000 | 99,000 | 122,000 | 4,460 |
| 2008/06/06 | 108,000 | 108,000 | 102,000 | 103,000 | 624 |
| 2008/06/05 | 107,000 | 110,000 | 106,000 | 108,000 | 348 |
| 2008/06/04 | 111,000 | 111,000 | 105,000 | 109,000 | 1,117 |
| 2008/06/03 | 120,000 | 121,000 | 111,000 | 113,000 | 1,249 |
| 2008/06/02 | 121,000 | 123,000 | 120,000 | 121,000 | 578 |
| 2008/05/30 | 124,000 | 124,000 | 121,000 | 123,000 | 300 |
| 2008/05/29 | 122,000 | 124,000 | 120,000 | 122,000 | 319 |
| 2008/05/28 | 128,000 | 128,000 | 120,000 | 120,000 | 711 |
| 2008/05/27 | 132,000 | 132,000 | 128,000 | 128,000 | 264 |
| 2008/05/26 | 128,000 | 133,000 | 127,000 | 132,000 | 345 |
| 2008/05/23 | 129,000 | 134,000 | 127,000 | 129,000 | 497 |
| 2008/05/22 | 129,000 | 130,000 | 126,000 | 130,000 | 459 |
| 2008/05/21 | 132,000 | 136,000 | 125,000 | 131,000 | 380 |
| 2008/05/20 | 137,000 | 137,000 | 133,000 | 134,000 | 221 |
| 2008/05/19 | 137,000 | 139,000 | 134,000 | 138,000 | 348 |
| 2008/05/16 | 140,000 | 144,000 | 131,000 | 131,000 | 519 |
| 2008/05/15 | 143,000 | 149,000 | 139,000 | 141,000 | 1,008 |
| 2008/05/14 | 139,000 | 142,000 | 137,000 | 139,000 | 544 |
| 2008/05/13 | 140,000 | 142,000 | 135,000 | 138,000 | 551 |
| 2008/05/12 | 136,000 | 144,000 | 133,000 | 141,000 | 631 |
| 2008/05/09 | 151,000 | 161,000 | 136,000 | 139,000 | 5,105 |
| 2008/05/08 | 123,000 | 143,000 | 121,000 | 143,000 | 1,905 |
| 2008/05/07 | 125,000 | 125,000 | 121,000 | 123,000 | 383 |
| 2008/05/02 | 122,000 | 125,000 | 120,000 | 123,000 | 445 |
| 2008/05/01 | 125,000 | 127,000 | 118,000 | 119,000 | 420 |
| 2008/04/30 | 130,000 | 131,000 | 124,000 | 124,000 | 681 |
| 2008/04/28 | 132,000 | 132,000 | 121,000 | 122,000 | 959 |
| 2008/04/25 | 142,000 | 142,000 | 135,000 | 135,000 | 480 |
| 2008/04/24 | 138,000 | 142,000 | 136,000 | 140,000 | 475 |
| 2008/04/23 | 136,000 | 144,000 | 135,000 | 140,000 | 856 |
| 2008/04/22 | 135,000 | 141,000 | 130,000 | 136,000 | 846 |
| 2008/04/21 | 141,000 | 143,000 | 132,000 | 134,000 | 1,335 |
| 2008/04/18 | 125,000 | 140,000 | 124,000 | 138,000 | 3,283 |
| 2008/04/17 | 121,000 | 130,000 | 118,000 | 121,000 | 1,865 |
| 2008/04/16 | 123,000 | 125,000 | 118,000 | 118,000 | 814 |
| 2008/04/15 | 126,000 | 129,000 | 121,000 | 122,000 | 1,162 |
| 2008/04/14 | 131,000 | 133,000 | 123,000 | 125,000 | 1,014 |
| 2008/04/11 | 138,000 | 144,000 | 132,000 | 135,000 | 581 |
| 2008/04/10 | 135,000 | 140,000 | 130,000 | 138,000 | 488 |
| 2008/04/09 | 146,000 | 149,000 | 135,000 | 140,000 | 794 |
| 2008/04/08 | 161,000 | 166,000 | 147,000 | 150,000 | 945 |
| 2008/04/07 | 141,000 | 163,000 | 141,000 | 162,000 | 1,129 |
| 2008/04/04 | 154,000 | 156,000 | 141,000 | 144,000 | 581 |
| 2008/04/03 | 157,000 | 159,000 | 151,000 | 153,000 | 342 |
| 2008/04/02 | 165,000 | 165,000 | 154,000 | 155,000 | 523 |
| 2008/04/01 | 168,000 | 168,000 | 156,000 | 158,000 | 623 |
| 2008/03/31 | 174,000 | 178,000 | 167,000 | 168,000 | 320 |
| 2008/03/28 | 178,000 | 184,000 | 171,000 | 174,000 | 547 |
| 2008/03/27 | 178,000 | 187,000 | 176,000 | 179,000 | 765 |
| 2008/03/26 | 167,000 | 181,000 | 166,000 | 181,000 | 907 |
| 2008/03/25 | 180,000 | 180,000 | 162,000 | 165,000 | 849 |
| 2008/03/24 | 181,000 | 185,000 | 173,000 | 173,000 | 1,252 |
| 2008/03/21 | 156,000 | 180,000 | 156,000 | 176,000 | 2,686 |
| 2008/03/19 | 146,000 | 162,000 | 146,000 | 162,000 | 1,636 |
| 2008/03/18 | 148,000 | 148,000 | 139,000 | 142,000 | 520 |
| 2008/03/17 | 148,000 | 150,000 | 137,000 | 140,000 | 527 |
| 2008/03/14 | 160,000 | 160,000 | 137,000 | 145,000 | 743 |
| 2008/03/13 | 159,000 | 170,000 | 149,000 | 156,000 | 604 |
| 2008/03/12 | 169,000 | 175,000 | 159,000 | 161,000 | 1,385 |
| 2008/03/11 | 169,000 | 182,000 | 166,000 | 178,000 | 1,581 |
| 2008/03/10 | 182,000 | 187,000 | 166,000 | 166,000 | 1,378 |
| 2008/03/07 | 194,000 | 207,000 | 192,000 | 196,000 | 503 |
| 2008/03/06 | 210,000 | 221,000 | 201,000 | 209,000 | 1,160 |
| 2008/03/05 | 221,000 | 221,000 | 195,000 | 199,000 | 1,175 |
| 2008/03/04 | 246,000 | 246,000 | 206,000 | 220,000 | 1,565 |
| 2008/03/03 | 252,000 | 253,000 | 233,000 | 242,000 | 1,081 |
| 2008/02/29 | 255,000 | 265,000 | 247,000 | 260,000 | 1,469 |
| 2008/02/28 | 243,000 | 270,000 | 240,000 | 259,000 | 3,788 |
| 2008/02/27 | 239,000 | 254,000 | 232,000 | 235,000 | 1,150 |
| 2008/02/26 | 266,000 | 279,000 | 230,000 | 243,000 | 3,618 |
| 2008/02/25 | 253,000 | 273,000 | 244,000 | 262,000 | 3,652 |
| 2008/02/22 | 206,000 | 250,000 | 206,000 | 241,000 | 2,835 |
| 2008/02/21 | 219,000 | 230,000 | 208,000 | 210,000 | 706 |
| 2008/02/20 | 228,000 | 235,000 | 200,000 | 208,000 | 941 |
| 2008/02/19 | 242,000 | 243,000 | 215,000 | 224,000 | 1,144 |
| 2008/02/18 | 241,000 | 253,000 | 227,000 | 246,000 | 3,059 |
| 2008/02/15 | 192,000 | 225,000 | 191,000 | 225,000 | 1,903 |
| 2008/02/14 | 168,000 | 195,000 | 168,000 | 195,000 | 2,924 |
| 2008/02/13 | 177,000 | 191,000 | 165,000 | 165,000 | 3,844 |
| 2008/02/12 | 153,000 | 168,000 | 148,000 | 168,000 | 2,054 |
| 2008/02/08 | 140,000 | 148,000 | 134,000 | 148,000 | 266 |
| 2008/02/07 | 143,000 | 145,000 | 138,000 | 141,000 | 175 |
| 2008/02/06 | 140,000 | 145,000 | 134,000 | 144,000 | 243 |
| 2008/02/05 | 150,000 | 151,000 | 136,000 | 146,000 | 257 |
| 2008/02/04 | 157,000 | 162,000 | 152,000 | 153,000 | 397 |
| 2008/02/01 | 154,000 | 157,000 | 147,000 | 151,000 | 1,018 |
| 2008/01/31 | 121,000 | 147,000 | 116,000 | 147,000 | 1,058 |
| 2008/01/30 | 137,000 | 148,000 | 127,000 | 127,000 | 2,992 |
| 2008/01/29 | 114,000 | 131,000 | 114,000 | 131,000 | 828 |
| 2008/01/28 | 110,000 | 117,000 | 110,000 | 111,000 | 313 |
| 2008/01/25 | 112,000 | 117,000 | 112,000 | 112,000 | 329 |
| 2008/01/24 | 109,000 | 118,000 | 108,000 | 111,000 | 571 |
| 2008/01/23 | 105,000 | 105,000 | 103,000 | 105,000 | 488 |
| 2008/01/22 | 104,000 | 105,000 | 91,000 | 94,000 | 509 |
| 2008/01/21 | 107,000 | 117,000 | 106,000 | 110,000 | 992 |
| 2008/01/18 | 99,000 | 123,000 | 98,000 | 119,000 | 509 |
| 2008/01/17 | 110,000 | 113,000 | 101,000 | 109,000 | 356 |
| 2008/01/16 | 111,000 | 112,000 | 96,500 | 105,000 | 822 |
| 2008/01/15 | 129,000 | 129,000 | 109,000 | 109,000 | 555 |
| 2008/01/11 | 138,000 | 138,000 | 125,000 | 129,000 | 445 |
| 2008/01/10 | 137,000 | 144,000 | 132,000 | 136,000 | 636 |
| 2008/01/09 | 135,000 | 136,000 | 128,000 | 134,000 | 483 |
| 2008/01/08 | 147,000 | 148,000 | 134,000 | 137,000 | 648 |
| 2008/01/07 | 149,000 | 157,000 | 142,000 | 142,000 | 951 |
| 2008/01/04 | 143,000 | 165,000 | 140,000 | 149,000 | 1,096 |