ベネフィット・ワン(2412)の株価時系列情報
ベネフィット・ワン(2412)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 | 127,000 | 129,000 | 127,000 | 129,000 | 111 |
| 2006/12/28 | 130,000 | 130,000 | 126,000 | 128,000 | 103 |
| 2006/12/27 | 129,000 | 130,000 | 127,000 | 130,000 | 868 |
| 2006/12/26 | 128,000 | 130,000 | 127,000 | 129,000 | 180 |
| 2006/12/25 | 127,000 | 128,000 | 124,000 | 128,000 | 572 |
| 2006/12/22 | 127,000 | 130,000 | 126,000 | 128,000 | 589 |
| 2006/12/21 | 128,000 | 130,000 | 126,000 | 127,000 | 523 |
| 2006/12/20 | 131,000 | 132,000 | 128,000 | 129,000 | 255 |
| 2006/12/19 | 133,000 | 135,000 | 130,000 | 130,000 | 385 |
| 2006/12/18 | 134,000 | 134,000 | 132,000 | 133,000 | 236 |
| 2006/12/15 | 132,000 | 135,000 | 131,000 | 133,000 | 414 |
| 2006/12/14 | 132,000 | 136,000 | 131,000 | 133,000 | 925 |
| 2006/12/13 | 137,000 | 142,000 | 129,000 | 130,000 | 1,897 |
| 2006/12/12 | 129,000 | 132,000 | 127,000 | 129,000 | 623 |
| 2006/12/11 | 126,000 | 127,000 | 126,000 | 127,000 | 89 |
| 2006/12/08 | 126,000 | 128,000 | 125,000 | 126,000 | 47 |
| 2006/12/07 | 126,000 | 129,000 | 126,000 | 126,000 | 118 |
| 2006/12/06 | 127,000 | 127,000 | 125,000 | 126,000 | 108 |
| 2006/12/05 | 130,000 | 130,000 | 126,000 | 127,000 | 99 |
| 2006/12/04 | 130,000 | 131,000 | 129,000 | 130,000 | 98 |
| 2006/12/01 | 133,000 | 134,000 | 129,000 | 131,000 | 174 |
| 2006/11/30 | 132,000 | 135,000 | 129,000 | 135,000 | 63 |
| 2006/11/29 | 133,000 | 135,000 | 131,000 | 131,000 | 46 |
| 2006/11/28 | 131,000 | 134,000 | 129,000 | 133,000 | 32 |
| 2006/11/27 | 132,000 | 132,000 | 131,000 | 131,000 | 46 |
| 2006/11/24 | 129,000 | 131,000 | 128,000 | 128,000 | 50 |
| 2006/11/22 | 128,000 | 130,000 | 128,000 | 128,000 | 57 |
| 2006/11/21 | 130,000 | 130,000 | 125,000 | 130,000 | 74 |
| 2006/11/20 | 137,000 | 137,000 | 125,000 | 125,000 | 153 |
| 2006/11/17 | 138,000 | 138,000 | 134,000 | 134,000 | 66 |
| 2006/11/16 | 137,000 | 140,000 | 137,000 | 138,000 | 45 |
| 2006/11/15 | 141,000 | 142,000 | 139,000 | 140,000 | 94 |
| 2006/11/14 | 135,000 | 140,000 | 135,000 | 139,000 | 105 |
| 2006/11/13 | 136,000 | 136,000 | 132,000 | 135,000 | 56 |
| 2006/11/10 | 135,000 | 136,000 | 133,000 | 136,000 | 56 |
| 2006/11/09 | 136,000 | 138,000 | 135,000 | 137,000 | 103 |
| 2006/11/08 | 139,000 | 139,000 | 132,000 | 132,000 | 151 |
| 2006/11/07 | 140,000 | 140,000 | 139,000 | 139,000 | 32 |
| 2006/11/06 | 140,000 | 141,000 | 140,000 | 140,000 | 114 |
| 2006/11/02 | 140,000 | 141,000 | 140,000 | 141,000 | 112 |
| 2006/11/01 | 142,000 | 142,000 | 139,000 | 140,000 | 85 |
| 2006/10/31 | 141,000 | 144,000 | 140,000 | 143,000 | 92 |
| 2006/10/30 | 144,000 | 144,000 | 141,000 | 142,000 | 112 |
| 2006/10/27 | 148,000 | 148,000 | 142,000 | 143,000 | 261 |
| 2006/10/26 | 143,000 | 144,000 | 141,000 | 144,000 | 129 |
| 2006/10/25 | 141,000 | 143,000 | 141,000 | 141,000 | 102 |
| 2006/10/24 | 143,000 | 148,000 | 143,000 | 143,000 | 345 |
| 2006/10/23 | 137,000 | 144,000 | 136,000 | 144,000 | 470 |
| 2006/10/20 | 135,000 | 144,000 | 134,000 | 139,000 | 785 |
| 2006/10/19 | 127,000 | 132,000 | 127,000 | 131,000 | 393 |
| 2006/10/18 | 124,000 | 127,000 | 124,000 | 126,000 | 159 |
| 2006/10/17 | 125,000 | 125,000 | 123,000 | 123,000 | 92 |
| 2006/10/16 | 123,000 | 124,000 | 122,000 | 123,000 | 119 |
| 2006/10/13 | 117,000 | 121,000 | 116,000 | 121,000 | 193 |
| 2006/10/12 | 117,000 | 120,000 | 117,000 | 117,000 | 230 |
| 2006/10/11 | 120,000 | 121,000 | 118,000 | 120,000 | 179 |
| 2006/10/10 | 122,000 | 124,000 | 121,000 | 122,000 | 146 |
| 2006/10/06 | 125,000 | 129,000 | 124,000 | 126,000 | 151 |
| 2006/10/05 | 126,000 | 129,000 | 126,000 | 129,000 | 284 |
| 2006/10/04 | 126,000 | 127,000 | 125,000 | 126,000 | 165 |
| 2006/10/03 | 125,000 | 126,000 | 124,000 | 124,000 | 284 |
| 2006/10/02 | 123,000 | 123,000 | 121,000 | 123,000 | 41 |
| 2006/09/29 | 123,000 | 125,000 | 120,000 | 121,000 | 132 |
| 2006/09/28 | 117,000 | 124,000 | 117,000 | 124,000 | 409 |
| 2006/09/27 | 113,000 | 120,000 | 113,000 | 118,000 | 244 |
| 2006/09/26 | 119,000 | 119,000 | 113,000 | 113,000 | 68 |
| 2006/09/25 | 119,000 | 121,000 | 115,000 | 117,000 | 174 |
| 2006/09/22 | 119,000 | 120,000 | 117,000 | 119,000 | 106 |
| 2006/09/21 | 115,000 | 118,000 | 115,000 | 118,000 | 113 |
| 2006/09/20 | 114,000 | 116,000 | 113,000 | 115,000 | 159 |
| 2006/09/19 | 116,000 | 117,000 | 115,000 | 115,000 | 196 |
| 2006/09/15 | 117,000 | 118,000 | 115,000 | 117,000 | 184 |
| 2006/09/14 | 119,000 | 119,000 | 117,000 | 117,000 | 295 |
| 2006/09/13 | 122,000 | 123,000 | 116,000 | 117,000 | 379 |
| 2006/09/12 | 123,000 | 123,000 | 119,000 | 120,000 | 281 |
| 2006/09/11 | 122,000 | 124,000 | 120,000 | 122,000 | 395 |
| 2006/09/08 | 120,000 | 126,000 | 119,000 | 121,000 | 693 |
| 2006/09/07 | 116,000 | 121,000 | 115,000 | 119,000 | 591 |
| 2006/09/06 | 118,000 | 119,000 | 116,000 | 116,000 | 374 |
| 2006/09/05 | 119,000 | 120,000 | 115,000 | 119,000 | 300 |
| 2006/09/04 | 121,000 | 121,000 | 116,000 | 119,000 | 310 |
| 2006/09/01 | 122,000 | 122,000 | 119,000 | 121,000 | 197 |
| 2006/08/31 | 121,000 | 122,000 | 120,000 | 121,000 | 91 |
| 2006/08/30 | 121,000 | 122,000 | 118,000 | 120,000 | 214 |
| 2006/08/29 | 122,000 | 125,000 | 121,000 | 125,000 | 1,306 |
| 2006/08/28 | 123,000 | 123,000 | 115,000 | 116,000 | 248 |
| 2006/08/25 | 130,000 | 130,000 | 126,000 | 128,000 | 99 |
| 2006/08/24 | 126,000 | 129,000 | 124,000 | 129,000 | 249 |
| 2006/08/23 | 125,000 | 127,000 | 124,000 | 126,000 | 165 |
| 2006/08/22 | 123,000 | 125,000 | 122,000 | 124,000 | 201 |
| 2006/08/21 | 121,000 | 129,000 | 119,000 | 122,000 | 1,100 |
| 2006/08/18 | 120,000 | 122,000 | 119,000 | 122,000 | 160 |
| 2006/08/17 | 122,000 | 124,000 | 121,000 | 122,000 | 279 |
| 2006/08/16 | 118,000 | 124,000 | 118,000 | 120,000 | 429 |
| 2006/08/15 | 114,000 | 119,000 | 112,000 | 118,000 | 422 |
| 2006/08/14 | 115,000 | 117,000 | 110,000 | 113,000 | 609 |
| 2006/08/11 | 103,000 | 122,000 | 103,000 | 117,000 | 2,577 |
| 2006/08/10 | 100,000 | 102,000 | 99,800 | 102,000 | 77 |
| 2006/08/09 | 99,600 | 102,000 | 99,600 | 100,000 | 63 |
| 2006/08/08 | 99,200 | 99,900 | 99,000 | 99,500 | 127 |
| 2006/08/07 | 99,100 | 100,000 | 99,000 | 99,400 | 118 |
| 2006/08/04 | 100,000 | 102,000 | 99,000 | 100,000 | 311 |
| 2006/08/03 | 100,000 | 103,000 | 98,000 | 99,000 | 440 |
| 2006/08/02 | 98,500 | 105,000 | 98,500 | 104,000 | 320 |
| 2006/08/01 | 98,900 | 99,800 | 97,500 | 98,000 | 134 |
| 2006/07/31 | 97,800 | 99,900 | 97,800 | 99,900 | 57 |
| 2006/07/28 | 95,700 | 96,000 | 93,000 | 96,000 | 50 |
| 2006/07/27 | 94,100 | 95,500 | 92,700 | 92,700 | 47 |
| 2006/07/26 | 101,000 | 101,000 | 95,000 | 95,000 | 166 |
| 2006/07/25 | 102,000 | 112,000 | 98,200 | 98,200 | 214 |
| 2006/07/24 | 99,700 | 100,000 | 99,000 | 100,000 | 42 |
| 2006/07/21 | 102,000 | 102,000 | 99,000 | 102,000 | 59 |
| 2006/07/20 | 99,600 | 106,000 | 97,500 | 104,000 | 131 |
| 2006/07/19 | 105,000 | 105,000 | 96,200 | 97,100 | 163 |
| 2006/07/18 | 112,000 | 112,000 | 100,000 | 103,000 | 141 |
| 2006/07/14 | 113,000 | 113,000 | 111,000 | 112,000 | 62 |
| 2006/07/13 | 111,000 | 112,000 | 110,000 | 111,000 | 42 |
| 2006/07/12 | 115,000 | 115,000 | 111,000 | 111,000 | 108 |
| 2006/07/11 | 122,000 | 122,000 | 116,000 | 116,000 | 146 |
| 2006/07/10 | 122,000 | 123,000 | 120,000 | 120,000 | 42 |
| 2006/07/07 | 125,000 | 125,000 | 122,000 | 122,000 | 50 |
| 2006/07/06 | 123,000 | 124,000 | 121,000 | 123,000 | 63 |
| 2006/07/05 | 125,000 | 127,000 | 124,000 | 125,000 | 120 |
| 2006/07/04 | 129,000 | 129,000 | 126,000 | 128,000 | 90 |
| 2006/07/03 | 126,000 | 127,000 | 123,000 | 127,000 | 102 |
| 2006/06/30 | 128,000 | 128,000 | 124,000 | 124,000 | 114 |
| 2006/06/29 | 123,000 | 126,000 | 123,000 | 125,000 | 61 |
| 2006/06/28 | 122,000 | 124,000 | 120,000 | 123,000 | 96 |
| 2006/06/27 | 125,000 | 126,000 | 122,000 | 124,000 | 152 |
| 2006/06/26 | 123,000 | 124,000 | 122,000 | 124,000 | 59 |
| 2006/06/23 | 122,000 | 122,000 | 118,000 | 122,000 | 110 |
| 2006/06/22 | 122,000 | 123,000 | 119,000 | 121,000 | 143 |
| 2006/06/21 | 122,000 | 123,000 | 118,000 | 120,000 | 123 |
| 2006/06/20 | 125,000 | 125,000 | 121,000 | 122,000 | 87 |
| 2006/06/19 | 124,000 | 126,000 | 123,000 | 126,000 | 124 |
| 2006/06/16 | 133,000 | 133,000 | 121,000 | 124,000 | 554 |
| 2006/06/15 | 128,000 | 129,000 | 123,000 | 125,000 | 520 |
| 2006/06/14 | 115,000 | 115,000 | 112,000 | 113,000 | 407 |
| 2006/06/13 | 114,000 | 117,000 | 111,000 | 117,000 | 165 |
| 2006/06/12 | 115,000 | 115,000 | 112,000 | 114,000 | 134 |
| 2006/06/09 | 115,000 | 117,000 | 113,000 | 113,000 | 156 |
| 2006/06/08 | 118,000 | 119,000 | 110,000 | 111,000 | 204 |
| 2006/06/07 | 124,000 | 124,000 | 120,000 | 120,000 | 154 |
| 2006/06/06 | 127,000 | 127,000 | 121,000 | 124,000 | 232 |
| 2006/06/05 | 135,000 | 135,000 | 124,000 | 129,000 | 293 |
| 2006/06/02 | 143,000 | 143,000 | 120,000 | 133,000 | 344 |
| 2006/06/01 | 152,000 | 156,000 | 136,000 | 140,000 | 295 |
| 2006/05/31 | 156,000 | 156,000 | 150,000 | 150,000 | 158 |
| 2006/05/30 | 160,000 | 160,000 | 155,000 | 158,000 | 66 |
| 2006/05/29 | 161,000 | 163,000 | 157,000 | 158,000 | 68 |
| 2006/05/26 | 166,000 | 166,000 | 161,000 | 161,000 | 53 |
| 2006/05/25 | 166,000 | 166,000 | 160,000 | 163,000 | 24 |
| 2006/05/24 | 159,000 | 164,000 | 155,000 | 164,000 | 119 |
| 2006/05/23 | 162,000 | 162,000 | 157,000 | 157,000 | 119 |
| 2006/05/22 | 166,000 | 167,000 | 162,000 | 163,000 | 142 |
| 2006/05/19 | 156,000 | 163,000 | 154,000 | 163,000 | 183 |
| 2006/05/18 | 162,000 | 162,000 | 152,000 | 154,000 | 184 |
| 2006/05/17 | 160,000 | 162,000 | 156,000 | 159,000 | 151 |
| 2006/05/16 | 168,000 | 168,000 | 161,000 | 162,000 | 203 |
| 2006/05/15 | 168,000 | 170,000 | 167,000 | 167,000 | 90 |
| 2006/05/12 | 174,000 | 174,000 | 167,000 | 171,000 | 320 |
| 2006/05/11 | 180,000 | 181,000 | 178,000 | 179,000 | 129 |
| 2006/05/10 | 179,000 | 180,000 | 176,000 | 179,000 | 106 |
| 2006/05/09 | 176,000 | 181,000 | 174,000 | 176,000 | 249 |
| 2006/05/08 | 173,000 | 175,000 | 173,000 | 175,000 | 108 |
| 2006/05/02 | 173,000 | 176,000 | 171,000 | 172,000 | 137 |
| 2006/05/01 | 176,000 | 176,000 | 172,000 | 174,000 | 134 |
| 2006/04/28 | 180,000 | 182,000 | 176,000 | 177,000 | 155 |
| 2006/04/27 | 179,000 | 181,000 | 174,000 | 181,000 | 222 |
| 2006/04/26 | 181,000 | 182,000 | 175,000 | 176,000 | 209 |
| 2006/04/25 | 173,000 | 184,000 | 171,000 | 182,000 | 326 |
| 2006/04/24 | 176,000 | 179,000 | 170,000 | 172,000 | 459 |
| 2006/04/21 | 166,000 | 190,000 | 166,000 | 178,000 | 2,263 |
| 2006/04/20 | 171,000 | 172,000 | 165,000 | 165,000 | 347 |
| 2006/04/19 | 178,000 | 180,000 | 170,000 | 171,000 | 632 |
| 2006/04/18 | 175,000 | 176,000 | 168,000 | 175,000 | 620 |
| 2006/04/17 | 195,000 | 198,000 | 175,000 | 175,000 | 833 |
| 2006/04/14 | 189,000 | 195,000 | 185,000 | 192,000 | 482 |
| 2006/04/13 | 202,000 | 202,000 | 186,000 | 191,000 | 1,287 |
| 2006/04/12 | 206,000 | 206,000 | 200,000 | 202,000 | 496 |
| 2006/04/11 | 214,000 | 214,000 | 199,000 | 209,000 | 1,115 |
| 2006/04/10 | 213,000 | 228,000 | 208,000 | 215,000 | 2,309 |
| 2006/04/07 | 204,000 | 236,000 | 194,000 | 221,000 | 9,646 |
| 2006/04/06 | 174,000 | 200,000 | 174,000 | 200,000 | 5,351 |
| 2006/04/05 | 162,000 | 190,000 | 162,000 | 170,000 | 2,256 |
| 2006/04/04 | 162,000 | 163,000 | 160,000 | 160,000 | 220 |
| 2006/04/03 | 162,000 | 163,000 | 160,000 | 160,000 | 272 |
| 2006/03/31 | 161,000 | 162,000 | 158,000 | 161,000 | 231 |
| 2006/03/30 | 162,000 | 163,000 | 157,000 | 158,000 | 203 |
| 2006/03/29 | 157,000 | 162,000 | 156,000 | 162,000 | 260 |
| 2006/03/28 | 160,000 | 160,000 | 150,000 | 154,000 | 369 |
| 2006/03/28 | 1 -> 4.00 分割 | ||||
| 2006/03/27 | 660,000 | 668,000 | 653,000 | 665,000 | 100 |
| 2006/03/24 | 658,000 | 660,000 | 650,000 | 651,000 | 37 |
| 2006/03/23 | 664,000 | 665,000 | 651,000 | 651,000 | 57 |
| 2006/03/22 | 665,000 | 679,000 | 658,000 | 658,000 | 46 |
| 2006/03/20 | 648,000 | 670,000 | 648,000 | 666,000 | 93 |
| 2006/03/17 | 640,000 | 647,000 | 631,000 | 647,000 | 27 |
| 2006/03/16 | 644,000 | 645,000 | 633,000 | 634,000 | 31 |
| 2006/03/15 | 656,000 | 656,000 | 640,000 | 642,000 | 42 |
| 2006/03/14 | 655,000 | 658,000 | 640,000 | 646,000 | 83 |
| 2006/03/13 | 634,000 | 645,000 | 629,000 | 645,000 | 48 |
| 2006/03/10 | 626,000 | 635,000 | 619,000 | 625,000 | 44 |
| 2006/03/09 | 616,000 | 629,000 | 615,000 | 626,000 | 57 |
| 2006/03/08 | 629,000 | 631,000 | 616,000 | 616,000 | 31 |
| 2006/03/07 | 639,000 | 639,000 | 624,000 | 630,000 | 47 |
| 2006/03/06 | 637,000 | 640,000 | 624,000 | 638,000 | 61 |
| 2006/03/03 | 634,000 | 645,000 | 630,000 | 632,000 | 142 |