ビーマップ(4316)の株価時系列情報
ビーマップ(4316)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 92,800 | 93,900 | 90,800 | 93,900 | 74 |
| 2007/12/27 | 95,900 | 95,900 | 92,300 | 92,800 | 50 |
| 2007/12/26 | 91,300 | 94,000 | 90,700 | 93,900 | 157 |
| 2007/12/25 | 92,300 | 92,300 | 90,500 | 90,700 | 189 |
| 2007/12/21 | 93,700 | 93,700 | 90,600 | 92,900 | 218 |
| 2007/12/20 | 93,000 | 96,000 | 91,000 | 92,000 | 288 |
| 2007/12/19 | 96,000 | 97,000 | 94,000 | 95,900 | 124 |
| 2007/12/18 | 95,000 | 98,000 | 92,000 | 95,300 | 416 |
| 2007/12/17 | 99,000 | 102,000 | 98,000 | 98,000 | 308 |
| 2007/12/14 | 109,000 | 109,000 | 102,000 | 107,000 | 227 |
| 2007/12/13 | 113,000 | 113,000 | 102,000 | 109,000 | 226 |
| 2007/12/12 | 110,000 | 114,000 | 109,000 | 112,000 | 114 |
| 2007/12/11 | 113,000 | 113,000 | 110,000 | 113,000 | 150 |
| 2007/12/10 | 112,000 | 114,000 | 109,000 | 112,000 | 263 |
| 2007/12/07 | 116,000 | 117,000 | 111,000 | 112,000 | 250 |
| 2007/12/06 | 117,000 | 118,000 | 114,000 | 118,000 | 249 |
| 2007/12/05 | 116,000 | 118,000 | 114,000 | 118,000 | 168 |
| 2007/12/04 | 116,000 | 123,000 | 116,000 | 117,000 | 470 |
| 2007/12/03 | 119,000 | 120,000 | 114,000 | 115,000 | 787 |
| 2007/11/30 | 125,000 | 129,000 | 124,000 | 127,000 | 326 |
| 2007/11/29 | 133,000 | 134,000 | 124,000 | 126,000 | 1,013 |
| 2007/11/28 | 118,000 | 130,000 | 118,000 | 128,000 | 2,467 |
| 2007/11/27 | 106,000 | 117,000 | 106,000 | 117,000 | 659 |
| 2007/11/26 | 106,000 | 108,000 | 103,000 | 107,000 | 76 |
| 2007/11/22 | 97,000 | 105,000 | 97,000 | 105,000 | 131 |
| 2007/11/21 | 107,000 | 107,000 | 100,000 | 100,000 | 185 |
| 2007/11/20 | 105,000 | 106,000 | 104,000 | 106,000 | 141 |
| 2007/11/19 | 108,000 | 111,000 | 105,000 | 109,000 | 200 |
| 2007/11/16 | 102,000 | 105,000 | 101,000 | 105,000 | 82 |
| 2007/11/15 | 97,000 | 104,000 | 97,000 | 102,000 | 335 |
| 2007/11/14 | 98,500 | 98,500 | 95,300 | 96,500 | 70 |
| 2007/11/13 | 95,000 | 95,000 | 92,000 | 92,500 | 154 |
| 2007/11/12 | 92,000 | 100,000 | 90,200 | 100,000 | 185 |
| 2007/11/09 | 100,000 | 101,000 | 98,000 | 99,000 | 127 |
| 2007/11/08 | 103,000 | 103,000 | 99,500 | 101,000 | 197 |
| 2007/11/07 | 105,000 | 106,000 | 104,000 | 104,000 | 97 |
| 2007/11/06 | 106,000 | 108,000 | 104,000 | 105,000 | 82 |
| 2007/11/05 | 108,000 | 108,000 | 105,000 | 106,000 | 70 |
| 2007/11/02 | 108,000 | 109,000 | 106,000 | 107,000 | 70 |
| 2007/11/01 | 112,000 | 112,000 | 107,000 | 108,000 | 106 |
| 2007/10/31 | 106,000 | 113,000 | 106,000 | 112,000 | 307 |
| 2007/10/30 | 107,000 | 109,000 | 105,000 | 106,000 | 132 |
| 2007/10/29 | 109,000 | 111,000 | 106,000 | 107,000 | 157 |
| 2007/10/26 | 106,000 | 108,000 | 105,000 | 107,000 | 46 |
| 2007/10/25 | 108,000 | 108,000 | 105,000 | 106,000 | 96 |
| 2007/10/24 | 110,000 | 110,000 | 107,000 | 107,000 | 86 |
| 2007/10/23 | 109,000 | 110,000 | 107,000 | 108,000 | 142 |
| 2007/10/22 | 108,000 | 111,000 | 104,000 | 107,000 | 216 |
| 2007/10/19 | 113,000 | 113,000 | 110,000 | 112,000 | 66 |
| 2007/10/18 | 108,000 | 114,000 | 108,000 | 114,000 | 92 |
| 2007/10/17 | 110,000 | 110,000 | 107,000 | 108,000 | 62 |
| 2007/10/16 | 106,000 | 110,000 | 106,000 | 110,000 | 127 |
| 2007/10/15 | 118,000 | 119,000 | 109,000 | 110,000 | 438 |
| 2007/10/12 | 120,000 | 120,000 | 116,000 | 118,000 | 128 |
| 2007/10/11 | 118,000 | 120,000 | 113,000 | 120,000 | 275 |
| 2007/10/10 | 128,000 | 131,000 | 114,000 | 118,000 | 664 |
| 2007/10/09 | 112,000 | 128,000 | 112,000 | 126,000 | 1,049 |
| 2007/10/05 | 108,000 | 111,000 | 108,000 | 111,000 | 144 |
| 2007/10/04 | 110,000 | 111,000 | 108,000 | 109,000 | 89 |
| 2007/10/03 | 105,000 | 114,000 | 105,000 | 111,000 | 251 |
| 2007/10/02 | 109,000 | 111,000 | 108,000 | 110,000 | 54 |
| 2007/10/01 | 111,000 | 113,000 | 108,000 | 110,000 | 96 |
| 2007/09/28 | 115,000 | 115,000 | 112,000 | 113,000 | 97 |
| 2007/09/27 | 115,000 | 117,000 | 112,000 | 113,000 | 261 |
| 2007/09/26 | 109,000 | 114,000 | 107,000 | 112,000 | 266 |
| 2007/09/25 | 101,000 | 106,000 | 101,000 | 105,000 | 129 |
| 2007/09/21 | 102,000 | 102,000 | 101,000 | 101,000 | 97 |
| 2007/09/20 | 104,000 | 107,000 | 103,000 | 104,000 | 63 |
| 2007/09/19 | 108,000 | 108,000 | 103,000 | 104,000 | 83 |
| 2007/09/18 | 105,000 | 106,000 | 102,000 | 104,000 | 64 |
| 2007/09/14 | 105,000 | 108,000 | 105,000 | 107,000 | 75 |
| 2007/09/13 | 104,000 | 107,000 | 104,000 | 106,000 | 88 |
| 2007/09/12 | 114,000 | 114,000 | 105,000 | 105,000 | 174 |
| 2007/09/11 | 113,000 | 115,000 | 108,000 | 112,000 | 116 |
| 2007/09/10 | 117,000 | 117,000 | 110,000 | 112,000 | 161 |
| 2007/09/07 | 118,000 | 121,000 | 117,000 | 118,000 | 105 |
| 2007/09/06 | 121,000 | 122,000 | 118,000 | 119,000 | 109 |
| 2007/09/05 | 116,000 | 126,000 | 112,000 | 124,000 | 318 |
| 2007/09/04 | 125,000 | 125,000 | 117,000 | 117,000 | 194 |
| 2007/09/03 | 121,000 | 126,000 | 120,000 | 123,000 | 247 |
| 2007/08/31 | 126,000 | 128,000 | 123,000 | 123,000 | 343 |
| 2007/08/30 | 134,000 | 136,000 | 126,000 | 128,000 | 640 |
| 2007/08/29 | 117,000 | 130,000 | 115,000 | 130,000 | 1,163 |
| 2007/08/28 | 120,000 | 121,000 | 116,000 | 120,000 | 127 |
| 2007/08/27 | 121,000 | 122,000 | 115,000 | 120,000 | 365 |
| 2007/08/24 | 107,000 | 124,000 | 107,000 | 115,000 | 974 |
| 2007/08/23 | 107,000 | 108,000 | 105,000 | 106,000 | 168 |
| 2007/08/22 | 107,000 | 108,000 | 104,000 | 105,000 | 143 |
| 2007/08/21 | 111,000 | 113,000 | 107,000 | 109,000 | 227 |
| 2007/08/20 | 106,000 | 112,000 | 101,000 | 108,000 | 419 |
| 2007/08/17 | 102,000 | 105,000 | 100,000 | 100,000 | 184 |
| 2007/08/16 | 107,000 | 108,000 | 102,000 | 108,000 | 169 |
| 2007/08/15 | 108,000 | 110,000 | 108,000 | 108,000 | 106 |
| 2007/08/14 | 110,000 | 110,000 | 107,000 | 109,000 | 103 |
| 2007/08/13 | 112,000 | 113,000 | 107,000 | 111,000 | 148 |
| 2007/08/10 | 107,000 | 115,000 | 107,000 | 114,000 | 219 |
| 2007/08/09 | 108,000 | 114,000 | 108,000 | 114,000 | 161 |
| 2007/08/08 | 116,000 | 116,000 | 108,000 | 112,000 | 133 |
| 2007/08/07 | 116,000 | 118,000 | 113,000 | 116,000 | 86 |
| 2007/08/06 | 113,000 | 118,000 | 112,000 | 116,000 | 66 |
| 2007/08/03 | 118,000 | 118,000 | 116,000 | 116,000 | 59 |
| 2007/08/02 | 120,000 | 121,000 | 115,000 | 116,000 | 89 |
| 2007/08/01 | 117,000 | 120,000 | 116,000 | 118,000 | 121 |
| 2007/07/31 | 123,000 | 124,000 | 118,000 | 119,000 | 187 |
| 2007/07/30 | 111,000 | 126,000 | 111,000 | 119,000 | 303 |
| 2007/07/27 | 108,000 | 114,000 | 108,000 | 111,000 | 192 |
| 2007/07/26 | 119,000 | 120,000 | 115,000 | 116,000 | 264 |
| 2007/07/25 | 115,000 | 119,000 | 115,000 | 119,000 | 91 |
| 2007/07/24 | 117,000 | 121,000 | 115,000 | 118,000 | 251 |
| 2007/07/23 | 121,000 | 121,000 | 118,000 | 119,000 | 128 |
| 2007/07/20 | 120,000 | 125,000 | 119,000 | 121,000 | 192 |
| 2007/07/19 | 118,000 | 123,000 | 118,000 | 120,000 | 128 |
| 2007/07/18 | 117,000 | 121,000 | 116,000 | 120,000 | 112 |
| 2007/07/17 | 123,000 | 123,000 | 115,000 | 120,000 | 234 |
| 2007/07/13 | 128,000 | 128,000 | 123,000 | 123,000 | 144 |
| 2007/07/12 | 134,000 | 134,000 | 123,000 | 123,000 | 408 |
| 2007/07/11 | 129,000 | 136,000 | 128,000 | 132,000 | 944 |
| 2007/07/10 | 126,000 | 126,000 | 122,000 | 126,000 | 177 |
| 2007/07/09 | 129,000 | 129,000 | 125,000 | 126,000 | 269 |
| 2007/07/06 | 132,000 | 132,000 | 129,000 | 131,000 | 156 |
| 2007/07/05 | 134,000 | 135,000 | 130,000 | 132,000 | 198 |
| 2007/07/04 | 138,000 | 138,000 | 134,000 | 135,000 | 169 |
| 2007/07/03 | 140,000 | 142,000 | 134,000 | 136,000 | 237 |
| 2007/07/02 | 138,000 | 138,000 | 133,000 | 138,000 | 161 |
| 2007/06/29 | 139,000 | 146,000 | 139,000 | 140,000 | 407 |
| 2007/06/28 | 136,000 | 143,000 | 134,000 | 139,000 | 684 |
| 2007/06/27 | 138,000 | 140,000 | 130,000 | 133,000 | 437 |
| 2007/06/26 | 145,000 | 147,000 | 137,000 | 138,000 | 427 |
| 2007/06/25 | 150,000 | 151,000 | 135,000 | 139,000 | 1,246 |
| 2007/06/22 | 162,000 | 173,000 | 145,000 | 149,000 | 3,412 |
| 2007/06/21 | 151,000 | 167,000 | 148,000 | 162,000 | 3,912 |
| 2007/06/20 | 140,000 | 151,000 | 138,000 | 147,000 | 1,139 |
| 2007/06/19 | 139,000 | 144,000 | 136,000 | 139,000 | 627 |
| 2007/06/18 | 128,000 | 145,000 | 127,000 | 141,000 | 1,047 |
| 2007/06/15 | 126,000 | 138,000 | 125,000 | 126,000 | 886 |
| 2007/06/14 | 128,000 | 150,000 | 123,000 | 130,000 | 2,674 |
| 2007/06/13 | 112,000 | 133,000 | 110,000 | 133,000 | 1,521 |
| 2007/06/12 | 113,000 | 114,000 | 110,000 | 113,000 | 115 |
| 2007/06/11 | 112,000 | 113,000 | 109,000 | 112,000 | 184 |
| 2007/06/08 | 105,000 | 109,000 | 103,000 | 108,000 | 269 |
| 2007/06/07 | 101,000 | 110,000 | 100,000 | 106,000 | 212 |
| 2007/06/06 | 100,000 | 102,000 | 100,000 | 102,000 | 87 |
| 2007/06/05 | 103,000 | 103,000 | 101,000 | 102,000 | 53 |
| 2007/06/04 | 107,000 | 107,000 | 103,000 | 103,000 | 89 |
| 2007/06/01 | 105,000 | 107,000 | 102,000 | 104,000 | 113 |
| 2007/05/31 | 101,000 | 105,000 | 101,000 | 103,000 | 58 |
| 2007/05/30 | 105,000 | 105,000 | 100,000 | 103,000 | 67 |
| 2007/05/29 | 106,000 | 107,000 | 104,000 | 105,000 | 109 |
| 2007/05/28 | 108,000 | 112,000 | 107,000 | 109,000 | 274 |
| 2007/05/25 | 104,000 | 107,000 | 98,000 | 106,000 | 189 |
| 2007/05/24 | 109,000 | 117,000 | 106,000 | 106,000 | 605 |
| 2007/05/23 | 104,000 | 109,000 | 103,000 | 106,000 | 212 |
| 2007/05/22 | 90,300 | 102,000 | 90,100 | 102,000 | 342 |
| 2007/05/21 | 90,200 | 92,500 | 88,200 | 92,000 | 193 |
| 2007/05/18 | 91,500 | 93,400 | 90,100 | 92,900 | 162 |
| 2007/05/17 | 95,500 | 95,500 | 90,000 | 94,500 | 494 |
| 2007/05/16 | 101,000 | 101,000 | 90,000 | 96,700 | 356 |
| 2007/05/15 | 109,000 | 112,000 | 102,000 | 105,000 | 391 |
| 2007/05/14 | 117,000 | 119,000 | 106,000 | 115,000 | 300 |
| 2007/05/11 | 121,000 | 124,000 | 119,000 | 120,000 | 143 |
| 2007/05/10 | 124,000 | 126,000 | 121,000 | 123,000 | 183 |
| 2007/05/09 | 124,000 | 124,000 | 118,000 | 118,000 | 211 |
| 2007/05/08 | 120,000 | 130,000 | 120,000 | 123,000 | 616 |
| 2007/05/07 | 124,000 | 133,000 | 121,000 | 129,000 | 456 |
| 2007/05/02 | 117,000 | 125,000 | 117,000 | 119,000 | 753 |
| 2007/05/01 | 105,000 | 122,000 | 104,000 | 115,000 | 413 |
| 2007/04/27 | 107,000 | 107,000 | 102,000 | 105,000 | 136 |
| 2007/04/26 | 108,000 | 111,000 | 107,000 | 107,000 | 112 |
| 2007/04/25 | 110,000 | 113,000 | 107,000 | 110,000 | 231 |
| 2007/04/24 | 109,000 | 118,000 | 106,000 | 110,000 | 999 |
| 2007/04/23 | 117,000 | 118,000 | 101,000 | 101,000 | 1,133 |
| 2007/04/20 | 129,000 | 129,000 | 121,000 | 121,000 | 199 |
| 2007/04/19 | 129,000 | 131,000 | 127,000 | 130,000 | 199 |
| 2007/04/18 | 132,000 | 134,000 | 130,000 | 133,000 | 98 |
| 2007/04/17 | 137,000 | 138,000 | 133,000 | 134,000 | 68 |
| 2007/04/16 | 141,000 | 144,000 | 134,000 | 136,000 | 159 |
| 2007/04/13 | 135,000 | 141,000 | 133,000 | 138,000 | 137 |
| 2007/04/12 | 136,000 | 136,000 | 133,000 | 136,000 | 85 |
| 2007/04/11 | 140,000 | 140,000 | 135,000 | 137,000 | 95 |
| 2007/04/10 | 144,000 | 144,000 | 136,000 | 139,000 | 230 |
| 2007/04/09 | 156,000 | 156,000 | 144,000 | 144,000 | 186 |
| 2007/04/06 | 149,000 | 158,000 | 148,000 | 150,000 | 1,091 |
| 2007/04/05 | 135,000 | 144,000 | 135,000 | 144,000 | 246 |
| 2007/04/04 | 133,000 | 135,000 | 132,000 | 135,000 | 105 |
| 2007/04/03 | 135,000 | 135,000 | 132,000 | 133,000 | 107 |
| 2007/04/02 | 137,000 | 140,000 | 130,000 | 131,000 | 267 |
| 2007/03/30 | 131,000 | 136,000 | 130,000 | 136,000 | 342 |
| 2007/03/29 | 138,000 | 138,000 | 132,000 | 134,000 | 138 |
| 2007/03/28 | 136,000 | 138,000 | 134,000 | 136,000 | 190 |
| 2007/03/27 | 138,000 | 140,000 | 133,000 | 138,000 | 208 |
| 2007/03/26 | 139,000 | 142,000 | 137,000 | 140,000 | 185 |
| 2007/03/23 | 148,000 | 148,000 | 138,000 | 141,000 | 171 |
| 2007/03/22 | 145,000 | 149,000 | 143,000 | 145,000 | 203 |
| 2007/03/20 | 144,000 | 144,000 | 138,000 | 142,000 | 360 |
| 2007/03/19 | 148,000 | 149,000 | 133,000 | 138,000 | 786 |
| 2007/03/16 | 156,000 | 156,000 | 144,000 | 148,000 | 460 |
| 2007/03/15 | 161,000 | 162,000 | 156,000 | 160,000 | 187 |
| 2007/03/14 | 158,000 | 162,000 | 156,000 | 161,000 | 301 |
| 2007/03/13 | 175,000 | 175,000 | 163,000 | 168,000 | 296 |
| 2007/03/12 | 173,000 | 173,000 | 168,000 | 170,000 | 234 |
| 2007/03/09 | 177,000 | 177,000 | 170,000 | 175,000 | 125 |
| 2007/03/08 | 172,000 | 180,000 | 169,000 | 175,000 | 260 |
| 2007/03/07 | 183,000 | 184,000 | 176,000 | 177,000 | 183 |
| 2007/03/06 | 165,000 | 177,000 | 163,000 | 174,000 | 251 |
| 2007/03/05 | 184,000 | 184,000 | 168,000 | 168,000 | 482 |
| 2007/03/02 | 193,000 | 193,000 | 187,000 | 188,000 | 75 |
| 2007/03/01 | 199,000 | 200,000 | 188,000 | 193,000 | 243 |
| 2007/02/28 | 178,000 | 196,000 | 177,000 | 193,000 | 550 |
| 2007/02/27 | 196,000 | 199,000 | 188,000 | 199,000 | 375 |
| 2007/02/26 | 195,000 | 204,000 | 195,000 | 197,000 | 649 |
| 2007/02/23 | 179,000 | 193,000 | 179,000 | 192,000 | 721 |
| 2007/02/22 | 179,000 | 179,000 | 175,000 | 175,000 | 280 |
| 2007/02/21 | 180,000 | 181,000 | 179,000 | 179,000 | 165 |
| 2007/02/20 | 181,000 | 181,000 | 179,000 | 179,000 | 207 |
| 2007/02/19 | 180,000 | 183,000 | 178,000 | 180,000 | 477 |
| 2007/02/16 | 168,000 | 190,000 | 167,000 | 178,000 | 3,397 |
| 2007/02/15 | 168,000 | 172,000 | 168,000 | 168,000 | 1,684 |
| 2007/02/14 | 201,000 | 201,000 | 195,000 | 198,000 | 412 |
| 2007/02/13 | 203,000 | 204,000 | 200,000 | 201,000 | 360 |
| 2007/02/09 | 213,000 | 213,000 | 205,000 | 208,000 | 191 |
| 2007/02/08 | 210,000 | 214,000 | 204,000 | 212,000 | 151 |
| 2007/02/07 | 214,000 | 214,000 | 206,000 | 208,000 | 261 |
| 2007/02/06 | 207,000 | 215,000 | 207,000 | 213,000 | 179 |
| 2007/02/05 | 209,000 | 209,000 | 201,000 | 207,000 | 373 |
| 2007/02/02 | 221,000 | 222,000 | 213,000 | 217,000 | 247 |
| 2007/02/01 | 228,000 | 231,000 | 220,000 | 223,000 | 222 |
| 2007/01/31 | 232,000 | 232,000 | 225,000 | 228,000 | 301 |
| 2007/01/30 | 238,000 | 239,000 | 234,000 | 235,000 | 222 |
| 2007/01/29 | 237,000 | 238,000 | 235,000 | 238,000 | 210 |
| 2007/01/26 | 232,000 | 234,000 | 227,000 | 234,000 | 236 |
| 2007/01/25 | 239,000 | 240,000 | 231,000 | 235,000 | 515 |
| 2007/01/24 | 238,000 | 238,000 | 233,000 | 236,000 | 356 |
| 2007/01/23 | 230,000 | 240,000 | 226,000 | 233,000 | 640 |
| 2007/01/22 | 236,000 | 248,000 | 233,000 | 234,000 | 1,264 |
| 2007/01/19 | 226,000 | 232,000 | 220,000 | 232,000 | 1,318 |
| 2007/01/18 | 198,000 | 220,000 | 198,000 | 218,000 | 2,146 |
| 2007/01/17 | 196,000 | 198,000 | 194,000 | 198,000 | 460 |
| 2007/01/16 | 198,000 | 202,000 | 192,000 | 196,000 | 714 |
| 2007/01/15 | 196,000 | 201,000 | 191,000 | 197,000 | 1,262 |
| 2007/01/12 | 185,000 | 192,000 | 184,000 | 190,000 | 335 |
| 2007/01/11 | 192,000 | 192,000 | 186,000 | 186,000 | 291 |
| 2007/01/10 | 196,000 | 196,000 | 192,000 | 192,000 | 166 |
| 2007/01/09 | 199,000 | 199,000 | 193,000 | 196,000 | 275 |
| 2007/01/05 | 195,000 | 198,000 | 191,000 | 194,000 | 329 |
| 2007/01/04 | 190,000 | 195,000 | 188,000 | 191,000 | 240 |