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 |
|---|---|---|---|---|---|
| 2009/12/30 | 62,100 | 66,500 | 60,100 | 66,500 | 214 |
| 2009/12/29 | 64,000 | 64,900 | 61,300 | 63,100 | 369 |
| 2009/12/28 | 58,800 | 63,300 | 58,800 | 63,300 | 267 |
| 2009/12/25 | 57,200 | 59,500 | 57,000 | 58,300 | 141 |
| 2009/12/24 | 59,300 | 59,800 | 56,500 | 56,500 | 243 |
| 2009/12/22 | 59,100 | 60,000 | 58,500 | 58,500 | 265 |
| 2009/12/21 | 60,000 | 60,100 | 59,000 | 59,500 | 137 |
| 2009/12/18 | 60,000 | 61,200 | 59,000 | 60,500 | 100 |
| 2009/12/17 | 61,100 | 61,100 | 59,700 | 60,300 | 89 |
| 2009/12/16 | 59,600 | 60,800 | 59,200 | 59,600 | 204 |
| 2009/12/15 | 58,100 | 61,500 | 58,100 | 59,600 | 217 |
| 2009/12/14 | 65,200 | 65,200 | 60,600 | 60,600 | 166 |
| 2009/12/11 | 63,800 | 64,800 | 61,500 | 64,700 | 204 |
| 2009/12/10 | 67,200 | 67,200 | 61,500 | 61,800 | 432 |
| 2009/12/09 | 64,300 | 66,900 | 63,700 | 65,100 | 308 |
| 2009/12/08 | 59,900 | 66,000 | 59,300 | 63,800 | 764 |
| 2009/12/07 | 57,300 | 61,800 | 57,100 | 61,800 | 452 |
| 2009/12/04 | 56,900 | 57,800 | 56,000 | 56,800 | 135 |
| 2009/12/03 | 54,800 | 57,700 | 54,600 | 56,000 | 232 |
| 2009/12/02 | 53,900 | 54,500 | 53,100 | 53,900 | 145 |
| 2009/12/01 | 52,300 | 54,300 | 51,900 | 54,000 | 75 |
| 2009/11/30 | 51,500 | 53,500 | 51,500 | 52,700 | 80 |
| 2009/11/27 | 53,100 | 53,800 | 51,200 | 52,500 | 278 |
| 2009/11/26 | 55,700 | 57,700 | 54,000 | 56,100 | 153 |
| 2009/11/25 | 56,400 | 56,400 | 54,100 | 55,200 | 39 |
| 2009/11/24 | 60,200 | 60,200 | 55,400 | 55,400 | 153 |
| 2009/11/20 | 52,500 | 56,700 | 50,000 | 56,700 | 262 |
| 2009/11/19 | 48,550 | 53,000 | 47,900 | 52,900 | 280 |
| 2009/11/18 | 51,300 | 51,500 | 48,100 | 49,000 | 302 |
| 2009/11/17 | 55,600 | 55,700 | 51,100 | 51,500 | 348 |
| 2009/11/16 | 57,800 | 57,800 | 55,800 | 56,100 | 239 |
| 2009/11/13 | 61,900 | 62,000 | 57,900 | 60,000 | 683 |
| 2009/11/11 | 55,900 | 55,900 | 52,300 | 52,900 | 781 |
| 2009/11/10 | 58,500 | 58,800 | 55,600 | 57,300 | 437 |
| 2009/11/09 | 61,500 | 64,100 | 59,800 | 60,000 | 386 |
| 2009/11/06 | 65,400 | 66,500 | 60,900 | 63,000 | 287 |
| 2009/11/05 | 66,100 | 67,400 | 65,400 | 65,900 | 202 |
| 2009/11/04 | 66,300 | 67,700 | 66,100 | 66,100 | 163 |
| 2009/11/02 | 67,200 | 69,000 | 66,100 | 67,700 | 216 |
| 2009/10/30 | 68,000 | 69,000 | 65,600 | 68,100 | 357 |
| 2009/10/29 | 69,000 | 70,900 | 69,000 | 69,000 | 1,226 |
| 2009/10/28 | 77,900 | 79,000 | 75,000 | 79,000 | 183 |
| 2009/10/27 | 77,200 | 78,000 | 75,100 | 77,200 | 248 |
| 2009/10/26 | 74,800 | 79,900 | 74,100 | 78,000 | 441 |
| 2009/10/23 | 74,300 | 74,700 | 73,500 | 74,000 | 72 |
| 2009/10/22 | 74,100 | 74,100 | 73,100 | 73,300 | 85 |
| 2009/10/21 | 74,000 | 74,900 | 73,600 | 74,300 | 68 |
| 2009/10/20 | 75,900 | 75,900 | 73,400 | 73,700 | 132 |
| 2009/10/19 | 73,800 | 75,400 | 73,100 | 75,000 | 142 |
| 2009/10/16 | 73,200 | 73,700 | 72,100 | 73,700 | 90 |
| 2009/10/15 | 73,600 | 74,400 | 73,100 | 73,700 | 66 |
| 2009/10/14 | 72,800 | 74,500 | 70,800 | 73,400 | 220 |
| 2009/10/13 | 74,100 | 74,800 | 72,500 | 72,500 | 181 |
| 2009/10/09 | 73,000 | 75,300 | 72,800 | 74,400 | 225 |
| 2009/10/08 | 72,900 | 73,900 | 72,300 | 73,900 | 367 |
| 2009/10/07 | 75,600 | 75,900 | 73,600 | 75,900 | 171 |
| 2009/10/06 | 70,300 | 74,800 | 70,000 | 73,600 | 456 |
| 2009/10/05 | 70,000 | 71,100 | 69,100 | 69,800 | 199 |
| 2009/10/02 | 69,000 | 71,500 | 68,600 | 69,700 | 427 |
| 2009/10/01 | 77,000 | 77,700 | 72,900 | 73,100 | 409 |
| 2009/09/30 | 79,300 | 79,800 | 77,600 | 77,700 | 254 |
| 2009/09/29 | 81,500 | 81,500 | 79,500 | 80,200 | 123 |
| 2009/09/28 | 82,400 | 82,400 | 78,200 | 79,500 | 397 |
| 2009/09/25 | 84,200 | 84,500 | 80,300 | 82,400 | 290 |
| 2009/09/24 | 84,500 | 86,700 | 83,100 | 83,900 | 540 |
| 2009/09/18 | 88,000 | 90,000 | 82,500 | 83,000 | 1,325 |
| 2009/09/17 | 82,400 | 84,600 | 82,200 | 82,500 | 185 |
| 2009/09/16 | 82,900 | 84,900 | 82,800 | 83,400 | 171 |
| 2009/09/15 | 82,700 | 86,900 | 82,600 | 83,800 | 372 |
| 2009/09/14 | 87,000 | 87,500 | 83,100 | 83,800 | 480 |
| 2009/09/11 | 78,200 | 88,200 | 78,200 | 88,000 | 1,605 |
| 2009/09/10 | 77,800 | 78,800 | 77,400 | 78,200 | 83 |
| 2009/09/09 | 79,900 | 80,600 | 77,500 | 77,600 | 204 |
| 2009/09/08 | 79,500 | 83,800 | 78,300 | 79,200 | 467 |
| 2009/09/07 | 77,500 | 79,200 | 77,100 | 79,200 | 168 |
| 2009/09/04 | 79,200 | 80,000 | 78,000 | 78,000 | 146 |
| 2009/09/03 | 80,000 | 80,900 | 79,000 | 79,200 | 145 |
| 2009/09/02 | 80,100 | 80,800 | 79,600 | 79,900 | 118 |
| 2009/09/01 | 80,000 | 81,100 | 79,200 | 81,100 | 124 |
| 2009/08/31 | 81,600 | 81,600 | 80,000 | 80,100 | 112 |
| 2009/08/28 | 82,500 | 82,500 | 80,800 | 81,200 | 102 |
| 2009/08/27 | 82,800 | 82,800 | 80,500 | 81,500 | 140 |
| 2009/08/26 | 79,500 | 82,900 | 79,300 | 81,800 | 300 |
| 2009/08/25 | 80,800 | 80,800 | 79,200 | 79,200 | 189 |
| 2009/08/24 | 80,500 | 82,000 | 80,000 | 81,400 | 122 |
| 2009/08/21 | 80,800 | 81,200 | 77,000 | 81,000 | 239 |
| 2009/08/20 | 81,000 | 81,700 | 78,000 | 79,800 | 456 |
| 2009/08/19 | 83,000 | 84,000 | 81,000 | 81,000 | 291 |
| 2009/08/18 | 82,000 | 84,500 | 82,000 | 82,900 | 288 |
| 2009/08/17 | 85,900 | 86,000 | 82,900 | 83,000 | 388 |
| 2009/08/14 | 84,800 | 87,100 | 84,000 | 86,900 | 256 |
| 2009/08/13 | 88,600 | 88,800 | 83,000 | 85,300 | 352 |
| 2009/08/12 | 87,000 | 88,600 | 85,700 | 87,600 | 410 |
| 2009/08/11 | 83,200 | 87,500 | 82,100 | 86,000 | 570 |
| 2009/08/10 | 82,800 | 84,500 | 81,600 | 83,000 | 318 |
| 2009/08/07 | 83,100 | 83,900 | 81,100 | 81,800 | 537 |
| 2009/08/06 | 84,200 | 86,000 | 83,000 | 84,500 | 269 |
| 2009/08/05 | 88,000 | 89,300 | 84,000 | 85,200 | 524 |
| 2009/08/04 | 88,200 | 89,900 | 87,100 | 87,800 | 411 |
| 2009/08/03 | 85,800 | 87,800 | 85,300 | 86,200 | 331 |
| 2009/07/31 | 88,000 | 88,000 | 85,000 | 86,100 | 383 |
| 2009/07/30 | 85,100 | 88,500 | 84,300 | 87,900 | 374 |
| 2009/07/29 | 84,000 | 88,500 | 84,000 | 86,100 | 367 |
| 2009/07/28 | 89,100 | 90,000 | 83,800 | 85,700 | 1,135 |
| 2009/07/27 | 95,700 | 96,200 | 90,700 | 90,800 | 1,164 |
| 2009/07/24 | 95,300 | 97,000 | 90,500 | 95,200 | 2,252 |
| 2009/07/23 | 97,400 | 97,400 | 86,400 | 88,300 | 2,114 |
| 2009/07/22 | 96,100 | 98,300 | 93,100 | 94,600 | 915 |
| 2009/07/21 | 92,100 | 96,300 | 91,200 | 95,300 | 741 |
| 2009/07/17 | 85,800 | 89,500 | 83,100 | 89,100 | 536 |
| 2009/07/16 | 88,700 | 94,000 | 82,500 | 87,300 | 1,391 |
| 2009/07/15 | 81,600 | 84,700 | 78,400 | 84,700 | 744 |
| 2009/07/14 | 74,200 | 74,700 | 71,800 | 74,700 | 320 |
| 2009/07/13 | 78,800 | 78,800 | 67,200 | 69,700 | 786 |
| 2009/07/10 | 84,000 | 84,300 | 77,000 | 77,200 | 767 |
| 2009/07/09 | 84,700 | 86,900 | 83,000 | 85,000 | 337 |
| 2009/07/08 | 90,700 | 92,000 | 84,100 | 86,000 | 811 |
| 2009/07/07 | 92,500 | 94,000 | 91,200 | 91,700 | 379 |
| 2009/07/06 | 90,000 | 93,400 | 89,700 | 93,000 | 438 |
| 2009/07/03 | 90,400 | 92,300 | 89,200 | 90,600 | 593 |
| 2009/07/02 | 95,700 | 96,700 | 91,600 | 92,800 | 650 |
| 2009/07/01 | 96,900 | 98,500 | 95,200 | 96,000 | 328 |
| 2009/06/30 | 97,000 | 98,000 | 94,800 | 97,300 | 496 |
| 2009/06/29 | 102,500 | 102,600 | 97,000 | 98,000 | 446 |
| 2009/06/26 | 102,900 | 103,900 | 100,100 | 101,500 | 457 |
| 2009/06/25 | 97,000 | 102,800 | 95,000 | 100,000 | 580 |
| 2009/06/24 | 96,400 | 99,000 | 92,000 | 94,000 | 566 |
| 2009/06/23 | 97,800 | 99,600 | 97,000 | 98,000 | 430 |
| 2009/06/22 | 101,200 | 101,200 | 96,000 | 100,000 | 726 |
| 2009/06/19 | 102,200 | 104,200 | 100,300 | 101,200 | 544 |
| 2009/06/18 | 103,600 | 106,700 | 103,000 | 103,100 | 561 |
| 2009/06/17 | 101,500 | 107,700 | 100,300 | 103,500 | 854 |
| 2009/06/16 | 104,000 | 104,500 | 101,300 | 101,600 | 569 |
| 2009/06/15 | 102,500 | 106,800 | 102,400 | 105,000 | 610 |
| 2009/06/12 | 104,100 | 105,000 | 102,500 | 102,500 | 843 |
| 2009/06/11 | 106,000 | 108,800 | 103,000 | 103,800 | 684 |
| 2009/06/10 | 101,900 | 110,300 | 100,600 | 106,500 | 1,216 |
| 2009/06/09 | 106,100 | 107,900 | 100,400 | 102,200 | 1,326 |
| 2009/06/08 | 110,600 | 112,000 | 104,500 | 105,500 | 2,517 |
| 2009/06/05 | 121,900 | 123,900 | 115,300 | 118,600 | 1,324 |
| 2009/06/04 | 123,000 | 124,800 | 120,200 | 120,900 | 898 |
| 2009/06/03 | 124,100 | 125,700 | 121,000 | 121,700 | 822 |
| 2009/06/02 | 128,200 | 130,000 | 122,000 | 125,300 | 1,324 |
| 2009/06/01 | 132,000 | 138,000 | 126,000 | 126,700 | 2,960 |
| 2009/05/29 | 119,000 | 129,800 | 117,600 | 128,800 | 4,049 |
| 2009/05/28 | 113,500 | 117,500 | 113,200 | 115,100 | 500 |
| 2009/05/27 | 115,400 | 119,900 | 113,100 | 114,600 | 1,541 |
| 2009/05/26 | 115,500 | 116,600 | 113,000 | 113,900 | 582 |
| 2009/05/25 | 112,200 | 118,400 | 112,200 | 115,000 | 1,129 |
| 2009/05/22 | 115,800 | 117,600 | 113,600 | 114,200 | 709 |
| 2009/05/21 | 120,000 | 120,400 | 117,500 | 117,800 | 1,010 |
| 2009/05/20 | 116,900 | 119,700 | 113,300 | 119,000 | 1,929 |
| 2009/05/19 | 117,200 | 118,800 | 111,400 | 114,900 | 865 |
| 2009/05/18 | 117,000 | 121,000 | 114,200 | 115,200 | 1,173 |
| 2009/05/15 | 102,100 | 119,900 | 102,100 | 119,000 | 3,660 |
| 2009/05/14 | 100,400 | 109,100 | 99,000 | 101,300 | 1,585 |
| 2009/05/13 | 103,700 | 103,700 | 99,500 | 100,800 | 1,192 |
| 2009/05/12 | 104,000 | 111,300 | 99,000 | 104,000 | 1,344 |
| 2009/05/11 | 117,200 | 117,800 | 105,100 | 107,500 | 1,301 |
| 2009/05/08 | 115,000 | 119,500 | 114,600 | 117,300 | 870 |
| 2009/05/07 | 113,400 | 121,800 | 113,100 | 117,000 | 1,229 |
| 2009/05/01 | 113,100 | 114,200 | 105,000 | 113,000 | 1,709 |
| 2009/04/30 | 122,400 | 125,000 | 112,500 | 116,200 | 2,687 |
| 2009/04/28 | 114,000 | 121,700 | 103,000 | 110,000 | 4,100 |
| 2009/04/27 | 102,200 | 102,500 | 99,100 | 102,500 | 1,121 |
| 2009/04/24 | 96,700 | 101,000 | 91,100 | 92,500 | 2,224 |
| 2009/04/23 | 86,300 | 95,000 | 85,200 | 94,700 | 2,338 |
| 2009/04/22 | 83,500 | 86,300 | 80,500 | 85,600 | 1,140 |
| 2009/04/21 | 82,000 | 85,900 | 81,000 | 81,700 | 693 |
| 2009/04/20 | 83,000 | 87,000 | 81,900 | 83,400 | 926 |
| 2009/04/17 | 76,700 | 84,800 | 76,700 | 83,000 | 1,045 |
| 2009/04/16 | 73,500 | 83,200 | 72,100 | 76,000 | 1,622 |
| 2009/04/15 | 78,000 | 78,100 | 71,100 | 73,200 | 775 |
| 2009/04/14 | 83,700 | 87,000 | 75,100 | 77,500 | 1,155 |
| 2009/04/13 | 83,500 | 88,000 | 81,000 | 83,000 | 1,164 |
| 2009/04/10 | 83,400 | 87,700 | 80,900 | 84,200 | 1,279 |
| 2009/04/09 | 87,100 | 94,600 | 82,100 | 84,400 | 4,569 |
| 2009/04/08 | 75,600 | 84,600 | 72,000 | 84,600 | 3,334 |
| 2009/04/07 | 72,000 | 74,600 | 70,500 | 74,600 | 2,346 |
| 2009/04/06 | 66,000 | 69,600 | 63,600 | 69,600 | 846 |
| 2009/04/03 | 68,600 | 68,600 | 64,600 | 64,600 | 1,427 |
| 2009/04/02 | 76,800 | 79,000 | 69,500 | 69,600 | 1,891 |
| 2009/03/31 | 61,800 | 65,800 | 61,400 | 65,800 | 2,386 |
| 2009/03/30 | 57,300 | 60,800 | 57,300 | 60,800 | 824 |
| 2009/03/27 | 55,500 | 57,800 | 54,900 | 55,800 | 716 |
| 2009/03/26 | 55,500 | 55,800 | 53,700 | 54,200 | 489 |
| 2009/03/25 | 51,900 | 56,800 | 51,900 | 53,400 | 1,144 |
| 2009/03/24 | 54,000 | 54,500 | 51,600 | 51,900 | 589 |
| 2009/03/23 | 52,100 | 54,000 | 50,100 | 52,000 | 693 |
| 2009/03/19 | 55,800 | 55,800 | 51,900 | 52,600 | 573 |
| 2009/03/18 | 60,300 | 60,800 | 56,300 | 56,300 | 1,013 |
| 2009/03/17 | 63,900 | 67,000 | 60,400 | 61,300 | 650 |
| 2009/03/16 | 65,500 | 68,800 | 63,500 | 65,400 | 1,374 |
| 2009/03/13 | 59,600 | 64,200 | 56,500 | 63,800 | 1,397 |
| 2009/03/12 | 65,000 | 68,800 | 59,600 | 59,600 | 877 |
| 2009/03/11 | 66,800 | 68,800 | 61,500 | 64,600 | 1,632 |
| 2009/03/10 | 63,800 | 63,800 | 63,800 | 63,800 | 95 |
| 2009/03/09 | 58,800 | 58,800 | 58,800 | 58,800 | 63 |
| 2009/03/06 | 55,000 | 56,500 | 51,500 | 53,800 | 464 |
| 2009/03/05 | 60,600 | 60,600 | 54,800 | 54,900 | 506 |
| 2009/03/04 | 61,400 | 64,800 | 59,000 | 59,600 | 486 |
| 2009/03/03 | 58,400 | 65,900 | 57,000 | 62,400 | 777 |
| 2009/03/02 | 66,200 | 66,500 | 60,300 | 60,900 | 652 |
| 2009/02/27 | 68,100 | 71,900 | 65,000 | 65,200 | 507 |
| 2009/02/26 | 67,500 | 72,600 | 63,600 | 69,100 | 1,039 |
| 2009/02/25 | 72,500 | 76,700 | 63,600 | 67,600 | 1,142 |
| 2009/02/24 | 79,000 | 79,000 | 73,500 | 73,500 | 691 |
| 2009/02/23 | 86,500 | 90,000 | 78,000 | 83,300 | 2,186 |
| 2009/02/20 | 80,500 | 82,500 | 78,200 | 82,500 | 3,041 |
| 2009/02/19 | 76,200 | 79,500 | 68,000 | 72,500 | 1,053 |
| 2009/02/18 | 87,000 | 87,500 | 77,100 | 77,200 | 1,158 |
| 2009/02/17 | 85,900 | 88,000 | 83,700 | 87,000 | 1,725 |
| 2009/02/16 | 81,600 | 87,200 | 78,700 | 82,600 | 605 |
| 2009/02/13 | 80,100 | 88,000 | 77,000 | 83,600 | 1,137 |
| 2009/02/12 | 87,100 | 90,000 | 82,100 | 82,100 | 879 |
| 2009/02/10 | 85,800 | 96,000 | 85,800 | 92,100 | 1,883 |
| 2009/02/09 | 109,800 | 111,000 | 95,800 | 95,800 | 717 |
| 2009/02/06 | 117,600 | 126,000 | 111,100 | 115,800 | 652 |
| 2009/02/05 | 128,500 | 134,000 | 115,200 | 115,600 | 604 |
| 2009/02/04 | 126,000 | 130,000 | 121,100 | 126,500 | 572 |
| 2009/02/03 | 149,000 | 149,000 | 130,000 | 130,000 | 756 |
| 2009/02/02 | 154,900 | 158,000 | 131,000 | 149,900 | 1,684 |
| 2009/01/30 | 120,000 | 143,900 | 115,100 | 143,900 | 858 |
| 2009/01/29 | 130,000 | 130,000 | 121,200 | 123,900 | 358 |
| 2009/01/28 | 129,900 | 129,900 | 125,200 | 129,200 | 267 |
| 2009/01/27 | 131,700 | 135,200 | 125,200 | 129,000 | 455 |
| 2009/01/26 | 146,000 | 149,900 | 130,000 | 130,600 | 809 |
| 2009/01/23 | 133,000 | 149,500 | 131,000 | 140,000 | 1,303 |
| 2009/01/22 | 130,000 | 133,800 | 114,200 | 130,000 | 956 |
| 2009/01/21 | 134,000 | 155,000 | 133,000 | 134,000 | 1,500 |
| 2009/01/20 | 134,000 | 140,000 | 131,000 | 140,000 | 2,948 |
| 2009/01/19 | 116,000 | 120,000 | 114,000 | 120,000 | 562 |
| 2009/01/16 | 87,000 | 100,000 | 84,900 | 100,000 | 754 |
| 2009/01/15 | 93,100 | 93,100 | 86,100 | 90,000 | 1,295 |
| 2009/01/14 | 102,000 | 102,000 | 95,000 | 96,100 | 616 |
| 2009/01/13 | 106,900 | 106,900 | 95,800 | 101,500 | 697 |
| 2009/01/09 | 114,000 | 114,900 | 92,000 | 105,000 | 1,611 |
| 2009/01/08 | 93,000 | 102,000 | 93,000 | 102,000 | 627 |
| 2009/01/07 | 91,000 | 92,000 | 90,000 | 92,000 | 422 |
| 2009/01/06 | 74,000 | 82,000 | 74,000 | 82,000 | 933 |
| 2009/01/05 | 69,000 | 72,000 | 67,500 | 72,000 | 640 |