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 |
|---|---|---|---|---|---|
| 2013/12/30 | 92,300 | 97,800 | 89,200 | 97,800 | 891 |
| 2013/12/27 | 90,400 | 92,800 | 90,200 | 90,900 | 318 |
| 2013/12/26 | 89,500 | 91,500 | 87,000 | 91,400 | 498 |
| 2013/12/25 | 83,000 | 96,800 | 83,000 | 87,100 | 1,076 |
| 2013/12/24 | 86,500 | 87,600 | 84,600 | 84,800 | 608 |
| 2013/12/20 | 90,700 | 91,100 | 87,700 | 88,700 | 741 |
| 2013/12/19 | 92,300 | 93,800 | 90,900 | 91,100 | 213 |
| 2013/12/18 | 97,000 | 97,000 | 93,000 | 93,800 | 212 |
| 2013/12/17 | 91,000 | 96,500 | 90,100 | 95,500 | 597 |
| 2013/12/16 | 93,500 | 97,500 | 89,500 | 89,500 | 449 |
| 2013/12/13 | 95,000 | 96,500 | 91,000 | 95,700 | 562 |
| 2013/12/12 | 96,600 | 99,900 | 95,100 | 95,500 | 383 |
| 2013/12/11 | 100,600 | 101,800 | 95,900 | 98,100 | 863 |
| 2013/12/10 | 110,000 | 110,400 | 100,500 | 101,000 | 1,737 |
| 2013/12/09 | 99,400 | 110,000 | 94,300 | 106,600 | 3,337 |
| 2013/12/06 | 96,100 | 98,700 | 92,600 | 96,400 | 1,000 |
| 2013/12/05 | 97,800 | 104,900 | 96,000 | 96,000 | 2,355 |
| 2013/12/04 | 99,100 | 99,600 | 87,000 | 96,000 | 4,121 |
| 2013/12/03 | 112,000 | 112,000 | 99,300 | 100,000 | 12,907 |
| 2013/12/02 | 97,000 | 97,000 | 97,000 | 97,000 | 232 |
| 2013/11/29 | 84,000 | 84,300 | 81,300 | 82,000 | 336 |
| 2013/11/28 | 82,300 | 84,000 | 81,500 | 82,200 | 442 |
| 2013/11/27 | 83,000 | 83,000 | 81,000 | 82,000 | 348 |
| 2013/11/26 | 83,000 | 83,200 | 80,400 | 81,600 | 424 |
| 2013/11/25 | 83,300 | 86,200 | 81,400 | 82,100 | 788 |
| 2013/11/22 | 90,300 | 94,900 | 82,800 | 84,600 | 1,499 |
| 2013/11/21 | 88,000 | 92,000 | 85,100 | 88,800 | 2,168 |
| 2013/11/20 | 79,700 | 89,000 | 78,500 | 88,700 | 1,907 |
| 2013/11/19 | 78,100 | 80,700 | 78,100 | 80,700 | 335 |
| 2013/11/18 | 80,300 | 80,500 | 78,000 | 78,000 | 467 |
| 2013/11/15 | 76,600 | 84,000 | 76,600 | 81,200 | 1,251 |
| 2013/11/14 | 77,000 | 79,200 | 76,000 | 76,400 | 534 |
| 2013/11/13 | 76,200 | 78,000 | 75,400 | 76,100 | 316 |
| 2013/11/12 | 74,700 | 78,700 | 72,900 | 75,500 | 693 |
| 2013/11/11 | 81,000 | 82,000 | 75,000 | 75,500 | 902 |
| 2013/11/08 | 82,100 | 84,400 | 79,500 | 80,300 | 1,154 |
| 2013/11/07 | 85,000 | 93,900 | 84,000 | 86,600 | 3,756 |
| 2013/11/06 | 81,000 | 84,200 | 79,800 | 80,000 | 853 |
| 2013/11/05 | 80,500 | 86,400 | 78,000 | 83,800 | 2,788 |
| 2013/11/01 | 80,700 | 82,700 | 77,000 | 79,900 | 3,210 |
| 2013/10/31 | 90,000 | 92,300 | 85,600 | 89,700 | 1,925 |
| 2013/10/30 | 91,400 | 99,000 | 83,500 | 85,700 | 3,667 |
| 2013/10/29 | 95,500 | 96,900 | 89,200 | 95,500 | 2,079 |
| 2013/10/28 | 100,000 | 100,700 | 92,300 | 93,500 | 2,896 |
| 2013/10/25 | 101,700 | 114,400 | 98,000 | 101,000 | 5,960 |
| 2013/10/24 | 106,500 | 119,200 | 100,600 | 104,800 | 8,236 |
| 2013/10/23 | 112,500 | 112,500 | 102,000 | 112,500 | 10,416 |
| 2013/10/22 | 84,000 | 97,500 | 81,000 | 97,500 | 7,166 |
| 2013/10/21 | 80,100 | 98,000 | 76,200 | 82,500 | 12,012 |
| 2013/10/18 | 87,600 | 87,600 | 86,700 | 87,600 | 2,652 |
| 2013/10/17 | 63,600 | 72,600 | 63,000 | 72,600 | 2,693 |
| 2013/10/16 | 63,500 | 63,500 | 61,900 | 62,600 | 150 |
| 2013/10/15 | 63,400 | 64,500 | 62,500 | 62,500 | 306 |
| 2013/10/11 | 68,300 | 68,300 | 63,600 | 64,400 | 399 |
| 2013/10/10 | 64,200 | 69,400 | 63,400 | 67,300 | 1,321 |
| 2013/10/09 | 61,900 | 62,000 | 59,500 | 61,400 | 99 |
| 2013/10/08 | 57,900 | 62,400 | 57,800 | 61,800 | 385 |
| 2013/10/07 | 61,500 | 66,500 | 60,000 | 60,000 | 718 |
| 2013/10/04 | 61,800 | 62,800 | 59,600 | 60,600 | 252 |
| 2013/10/03 | 64,000 | 64,700 | 61,200 | 62,800 | 566 |
| 2013/10/02 | 61,000 | 63,300 | 60,700 | 63,000 | 914 |
| 2013/10/01 | 59,000 | 60,500 | 59,000 | 60,500 | 461 |
| 2013/09/30 | 60,000 | 60,000 | 57,500 | 57,800 | 219 |
| 2013/09/27 | 58,100 | 59,200 | 58,000 | 58,500 | 128 |
| 2013/09/26 | 56,900 | 58,400 | 56,700 | 58,400 | 109 |
| 2013/09/25 | 61,000 | 61,000 | 58,100 | 58,600 | 268 |
| 2013/09/24 | 60,400 | 61,000 | 59,100 | 61,000 | 153 |
| 2013/09/20 | 61,900 | 62,400 | 60,200 | 61,400 | 291 |
| 2013/09/19 | 58,500 | 62,500 | 58,500 | 61,400 | 622 |
| 2013/09/18 | 56,500 | 58,600 | 56,200 | 57,900 | 179 |
| 2013/09/17 | 56,900 | 57,500 | 56,100 | 56,900 | 85 |
| 2013/09/13 | 56,300 | 57,700 | 55,500 | 56,600 | 236 |
| 2013/09/12 | 56,800 | 57,400 | 56,100 | 57,000 | 88 |
| 2013/09/11 | 55,500 | 57,000 | 55,000 | 56,900 | 276 |
| 2013/09/10 | 55,700 | 57,500 | 55,200 | 55,700 | 174 |
| 2013/09/09 | 54,300 | 56,500 | 52,300 | 56,000 | 267 |
| 2013/09/06 | 55,200 | 55,400 | 52,100 | 53,400 | 227 |
| 2013/09/05 | 54,700 | 56,400 | 54,600 | 55,800 | 212 |
| 2013/09/04 | 55,700 | 56,500 | 52,000 | 54,600 | 654 |
| 2013/09/03 | 56,300 | 56,400 | 54,300 | 55,000 | 229 |
| 2013/09/02 | 58,000 | 58,000 | 52,000 | 54,300 | 333 |
| 2013/08/30 | 61,800 | 61,800 | 56,500 | 58,400 | 314 |
| 2013/08/29 | 58,300 | 60,200 | 57,500 | 60,000 | 161 |
| 2013/08/28 | 59,000 | 59,300 | 57,900 | 58,000 | 197 |
| 2013/08/27 | 60,600 | 61,300 | 59,000 | 61,300 | 181 |
| 2013/08/26 | 62,000 | 62,000 | 59,000 | 59,800 | 256 |
| 2013/08/23 | 62,100 | 62,900 | 61,000 | 61,500 | 200 |
| 2013/08/22 | 63,000 | 63,200 | 61,300 | 62,300 | 225 |
| 2013/08/21 | 63,300 | 69,700 | 61,100 | 64,000 | 617 |
| 2013/08/20 | 64,400 | 64,500 | 61,000 | 62,300 | 241 |
| 2013/08/19 | 66,800 | 66,800 | 63,500 | 65,400 | 86 |
| 2013/08/16 | 64,000 | 65,000 | 62,500 | 64,600 | 160 |
| 2013/08/15 | 64,200 | 66,000 | 64,100 | 64,900 | 209 |
| 2013/08/14 | 68,000 | 70,000 | 64,100 | 66,000 | 388 |
| 2013/08/13 | 61,400 | 64,200 | 60,100 | 63,000 | 232 |
| 2013/08/12 | 63,100 | 64,000 | 60,500 | 61,400 | 405 |
| 2013/08/09 | 69,900 | 70,800 | 65,500 | 67,100 | 336 |
| 2013/08/08 | 69,900 | 71,800 | 66,500 | 67,800 | 476 |
| 2013/08/07 | 72,700 | 74,300 | 69,900 | 71,800 | 765 |
| 2013/08/06 | 71,500 | 77,400 | 71,500 | 75,700 | 1,145 |
| 2013/08/05 | 68,500 | 78,800 | 67,300 | 72,500 | 1,300 |
| 2013/08/02 | 67,600 | 72,000 | 66,800 | 69,400 | 641 |
| 2013/08/01 | 73,000 | 76,700 | 62,500 | 67,600 | 3,503 |
| 2013/07/31 | 71,000 | 77,500 | 70,000 | 77,500 | 4,236 |
| 2013/07/30 | 64,000 | 69,500 | 64,000 | 67,500 | 390 |
| 2013/07/29 | 68,000 | 68,600 | 63,000 | 67,000 | 1,186 |
| 2013/07/26 | 66,900 | 71,800 | 64,500 | 71,800 | 3,201 |
| 2013/07/25 | 65,000 | 72,900 | 64,300 | 72,900 | 3,504 |
| 2013/07/24 | 60,300 | 62,900 | 60,300 | 62,900 | 293 |
| 2013/07/23 | 62,800 | 63,100 | 60,100 | 60,800 | 450 |
| 2013/07/22 | 63,000 | 66,600 | 61,800 | 63,500 | 608 |
| 2013/07/19 | 66,000 | 66,000 | 58,100 | 61,100 | 1,718 |
| 2013/07/18 | 67,800 | 74,800 | 64,200 | 65,800 | 6,255 |
| 2013/07/17 | 69,100 | 70,000 | 62,500 | 64,800 | 1,582 |
| 2013/07/16 | 58,500 | 68,900 | 57,600 | 68,900 | 2,006 |
| 2013/07/12 | 59,200 | 59,300 | 58,000 | 58,900 | 269 |
| 2013/07/11 | 55,900 | 59,000 | 55,500 | 58,800 | 131 |
| 2013/07/10 | 59,000 | 60,000 | 56,000 | 56,900 | 423 |
| 2013/07/09 | 58,000 | 59,200 | 55,000 | 59,000 | 274 |
| 2013/07/08 | 59,500 | 61,400 | 57,300 | 57,600 | 581 |
| 2013/07/05 | 59,000 | 60,700 | 57,000 | 59,300 | 393 |
| 2013/07/04 | 60,000 | 60,300 | 56,800 | 58,200 | 502 |
| 2013/07/03 | 55,500 | 61,000 | 54,000 | 57,600 | 1,299 |
| 2013/07/02 | 54,000 | 56,700 | 52,100 | 54,400 | 521 |
| 2013/07/01 | 49,500 | 53,300 | 49,500 | 53,000 | 431 |
| 2013/06/28 | 46,900 | 51,800 | 45,550 | 50,500 | 951 |
| 2013/06/27 | 43,100 | 44,900 | 41,800 | 44,800 | 325 |
| 2013/06/26 | 49,500 | 49,800 | 43,900 | 44,500 | 565 |
| 2013/06/25 | 49,850 | 50,400 | 48,050 | 48,800 | 417 |
| 2013/06/24 | 52,000 | 53,000 | 51,200 | 51,200 | 147 |
| 2013/06/21 | 52,700 | 52,900 | 50,300 | 52,400 | 256 |
| 2013/06/20 | 55,200 | 57,400 | 53,500 | 54,700 | 479 |
| 2013/06/19 | 62,000 | 65,000 | 55,400 | 56,200 | 3,374 |
| 2013/06/18 | 48,700 | 55,000 | 48,300 | 55,000 | 607 |
| 2013/06/17 | 48,850 | 48,850 | 46,600 | 48,000 | 152 |
| 2013/06/14 | 51,500 | 51,500 | 49,000 | 49,000 | 188 |
| 2013/06/13 | 49,200 | 50,000 | 48,000 | 49,050 | 329 |
| 2013/06/12 | 49,400 | 52,000 | 48,600 | 51,900 | 327 |
| 2013/06/11 | 51,700 | 54,500 | 49,800 | 50,400 | 520 |
| 2013/06/10 | 48,050 | 53,000 | 47,500 | 52,600 | 892 |
| 2013/06/07 | 49,800 | 50,400 | 43,600 | 45,950 | 1,735 |
| 2013/06/06 | 60,500 | 62,500 | 53,500 | 53,600 | 1,221 |
| 2013/06/05 | 64,500 | 66,900 | 63,500 | 63,500 | 409 |
| 2013/06/04 | 66,400 | 67,400 | 61,700 | 64,100 | 479 |
| 2013/06/03 | 68,900 | 71,900 | 66,300 | 67,400 | 932 |
| 2013/05/31 | 68,500 | 70,200 | 64,500 | 67,200 | 642 |
| 2013/05/30 | 70,600 | 70,600 | 65,300 | 66,700 | 992 |
| 2013/05/29 | 72,500 | 75,700 | 70,000 | 73,600 | 1,149 |
| 2013/05/28 | 71,300 | 79,000 | 71,100 | 71,900 | 1,811 |
| 2013/05/27 | 67,300 | 74,900 | 63,300 | 74,900 | 2,280 |
| 2013/05/24 | 63,900 | 67,600 | 60,600 | 64,900 | 1,023 |
| 2013/05/23 | 73,100 | 74,600 | 60,900 | 60,900 | 1,345 |
| 2013/05/22 | 71,400 | 75,000 | 69,600 | 71,600 | 1,175 |
| 2013/05/21 | 74,100 | 74,500 | 69,000 | 74,400 | 1,124 |
| 2013/05/20 | 80,000 | 82,800 | 74,200 | 76,000 | 2,087 |
| 2013/05/17 | 66,800 | 74,000 | 65,800 | 74,000 | 1,400 |
| 2013/05/16 | 74,000 | 75,800 | 57,600 | 64,000 | 3,023 |
| 2013/05/15 | 89,900 | 92,100 | 72,400 | 72,600 | 5,094 |
| 2013/05/14 | 79,700 | 89,100 | 78,600 | 87,400 | 4,362 |
| 2013/05/13 | 77,600 | 81,000 | 77,600 | 79,700 | 1,494 |
| 2013/05/10 | 80,800 | 82,100 | 78,100 | 79,200 | 1,099 |
| 2013/05/09 | 81,100 | 83,300 | 78,200 | 80,800 | 1,726 |
| 2013/05/08 | 84,000 | 86,000 | 80,300 | 82,000 | 1,935 |
| 2013/05/07 | 84,500 | 85,200 | 82,000 | 82,700 | 1,846 |
| 2013/05/02 | 87,500 | 89,500 | 82,500 | 83,000 | 2,778 |
| 2013/05/01 | 91,100 | 99,000 | 87,400 | 89,000 | 4,406 |
| 2013/04/30 | 90,000 | 94,400 | 83,200 | 93,000 | 6,971 |
| 2013/04/26 | 140,200 | 140,200 | 100,000 | 102,000 | 11,176 |
| 2013/04/25 | 110,000 | 110,200 | 106,200 | 110,200 | 2,463 |
| 2013/04/24 | 85,000 | 95,200 | 77,000 | 95,200 | 3,417 |
| 2013/04/23 | 91,000 | 91,000 | 76,700 | 80,200 | 6,104 |
| 2013/04/22 | 76,000 | 76,000 | 74,000 | 76,000 | 2,010 |
| 2013/04/19 | 61,000 | 66,000 | 58,000 | 66,000 | 4,583 |
| 2013/04/18 | 56,000 | 56,000 | 55,400 | 56,000 | 1,369 |
| 2013/04/17 | 48,000 | 49,800 | 45,800 | 49,000 | 1,049 |
| 2013/04/16 | 45,700 | 46,700 | 44,000 | 45,200 | 672 |
| 2013/04/15 | 41,600 | 46,800 | 40,900 | 46,800 | 1,511 |
| 2013/04/12 | 39,800 | 41,000 | 39,800 | 41,000 | 335 |
| 2013/04/11 | 41,450 | 42,000 | 39,550 | 40,300 | 306 |
| 2013/04/10 | 41,100 | 41,500 | 39,150 | 40,600 | 231 |
| 2013/04/09 | 41,550 | 43,800 | 40,050 | 40,900 | 427 |
| 2013/04/08 | 38,150 | 42,550 | 37,800 | 42,250 | 1,097 |
| 2013/04/05 | 37,850 | 38,800 | 37,350 | 37,500 | 456 |
| 2013/04/04 | 37,900 | 38,700 | 37,900 | 38,300 | 251 |
| 2013/04/03 | 39,300 | 40,000 | 38,000 | 38,950 | 562 |
| 2013/04/02 | 36,550 | 40,250 | 36,300 | 40,000 | 544 |
| 2013/04/01 | 42,800 | 43,000 | 38,000 | 38,000 | 955 |
| 2013/03/29 | 40,300 | 44,200 | 39,100 | 41,300 | 1,764 |
| 2013/03/28 | 41,050 | 41,750 | 39,000 | 39,700 | 1,737 |
| 2013/03/27 | 42,250 | 47,800 | 41,000 | 41,000 | 2,463 |
| 2013/03/26 | 41,600 | 49,300 | 40,000 | 41,650 | 6,847 |
| 2013/03/25 | 36,700 | 42,300 | 36,700 | 42,300 | 3,930 |
| 2013/03/22 | 35,000 | 36,700 | 34,700 | 35,300 | 1,083 |
| 2013/03/21 | 32,550 | 34,400 | 32,550 | 34,000 | 816 |
| 2013/03/19 | 32,850 | 32,850 | 32,350 | 32,450 | 81 |
| 2013/03/18 | 32,700 | 32,750 | 32,300 | 32,450 | 101 |
| 2013/03/15 | 32,800 | 32,900 | 32,400 | 32,700 | 210 |
| 2013/03/14 | 31,600 | 32,600 | 31,600 | 32,600 | 194 |
| 2013/03/13 | 31,300 | 31,800 | 31,250 | 31,800 | 231 |
| 2013/03/12 | 31,550 | 31,850 | 31,200 | 31,550 | 240 |
| 2013/03/11 | 32,600 | 32,600 | 31,700 | 31,900 | 465 |
| 2013/03/08 | 33,250 | 33,250 | 32,250 | 32,900 | 396 |
| 2013/03/07 | 32,800 | 33,200 | 32,800 | 33,000 | 170 |
| 2013/03/06 | 33,000 | 33,500 | 31,900 | 32,750 | 303 |
| 2013/03/05 | 34,800 | 34,800 | 31,500 | 33,000 | 578 |
| 2013/03/04 | 33,700 | 34,500 | 33,500 | 34,400 | 469 |
| 2013/03/01 | 33,700 | 34,000 | 33,400 | 33,650 | 177 |
| 2013/02/28 | 34,000 | 34,400 | 33,500 | 33,850 | 289 |
| 2013/02/27 | 35,050 | 35,050 | 33,550 | 34,000 | 440 |
| 2013/02/26 | 35,800 | 35,800 | 34,550 | 35,050 | 293 |
| 2013/02/25 | 35,300 | 36,350 | 35,200 | 36,150 | 402 |
| 2013/02/22 | 35,900 | 35,900 | 34,250 | 35,000 | 289 |
| 2013/02/21 | 35,600 | 36,000 | 35,000 | 35,900 | 375 |
| 2013/02/20 | 33,550 | 35,800 | 33,350 | 34,900 | 668 |
| 2013/02/19 | 32,700 | 33,200 | 32,000 | 32,900 | 343 |
| 2013/02/18 | 34,000 | 34,200 | 32,450 | 32,700 | 345 |
| 2013/02/15 | 34,000 | 34,150 | 31,000 | 32,450 | 571 |
| 2013/02/14 | 35,800 | 35,800 | 31,050 | 33,000 | 871 |
| 2013/02/13 | 37,900 | 38,600 | 36,600 | 36,700 | 462 |
| 2013/02/12 | 37,600 | 39,800 | 37,100 | 39,300 | 963 |
| 2013/02/08 | 37,200 | 37,650 | 35,350 | 37,500 | 818 |
| 2013/02/07 | 37,500 | 38,750 | 36,750 | 37,800 | 1,144 |
| 2013/02/06 | 37,000 | 40,300 | 36,000 | 38,750 | 2,396 |
| 2013/02/05 | 35,700 | 37,400 | 34,500 | 35,750 | 1,744 |
| 2013/02/04 | 36,450 | 38,850 | 34,050 | 34,050 | 3,675 |
| 2013/02/01 | 33,600 | 37,100 | 33,000 | 33,150 | 6,259 |
| 2013/01/31 | 29,490 | 31,300 | 29,490 | 30,100 | 500 |
| 2013/01/30 | 31,300 | 31,600 | 29,610 | 29,990 | 1,084 |
| 2013/01/29 | 28,010 | 31,950 | 28,000 | 31,950 | 2,088 |
| 2013/01/28 | 27,890 | 27,900 | 26,830 | 26,910 | 291 |
| 2013/01/25 | 27,710 | 27,880 | 27,060 | 27,500 | 71 |
| 2013/01/24 | 28,100 | 28,100 | 27,200 | 27,730 | 61 |
| 2013/01/23 | 27,050 | 27,700 | 26,010 | 27,700 | 187 |
| 2013/01/22 | 27,140 | 27,550 | 26,100 | 26,550 | 213 |
| 2013/01/21 | 27,140 | 27,500 | 26,920 | 27,380 | 160 |
| 2013/01/18 | 25,500 | 26,900 | 25,500 | 26,800 | 151 |
| 2013/01/17 | 25,880 | 25,890 | 25,310 | 25,590 | 126 |
| 2013/01/16 | 26,890 | 27,080 | 25,540 | 25,790 | 122 |
| 2013/01/15 | 27,000 | 27,000 | 26,120 | 26,700 | 36 |
| 2013/01/11 | 27,100 | 27,240 | 25,210 | 26,700 | 293 |
| 2013/01/10 | 24,920 | 27,000 | 24,910 | 27,000 | 379 |
| 2013/01/09 | 25,400 | 25,440 | 24,810 | 25,300 | 30 |
| 2013/01/08 | 25,190 | 25,450 | 24,710 | 25,300 | 70 |
| 2013/01/07 | 24,560 | 25,450 | 24,560 | 25,400 | 90 |
| 2013/01/04 | 25,350 | 25,400 | 24,390 | 24,510 | 71 |