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 |
|---|---|---|---|---|---|
| 2007/12/28 | 127,000 | 129,000 | 125,000 | 129,000 | 137 |
| 2007/12/27 | 122,000 | 125,000 | 122,000 | 125,000 | 52 |
| 2007/12/26 | 127,000 | 127,000 | 121,000 | 122,000 | 95 |
| 2007/12/25 | 118,000 | 123,000 | 118,000 | 122,000 | 59 |
| 2007/12/21 | 124,000 | 125,000 | 119,000 | 121,000 | 54 |
| 2007/12/20 | 126,000 | 126,000 | 112,000 | 122,000 | 152 |
| 2007/12/19 | 127,000 | 127,000 | 124,000 | 127,000 | 94 |
| 2007/12/18 | 123,000 | 127,000 | 123,000 | 127,000 | 110 |
| 2007/12/17 | 124,000 | 126,000 | 122,000 | 125,000 | 65 |
| 2007/12/14 | 126,000 | 127,000 | 124,000 | 125,000 | 69 |
| 2007/12/13 | 127,000 | 127,000 | 126,000 | 126,000 | 130 |
| 2007/12/12 | 125,000 | 128,000 | 124,000 | 127,000 | 85 |
| 2007/12/11 | 130,000 | 130,000 | 127,000 | 127,000 | 346 |
| 2007/12/10 | 130,000 | 131,000 | 126,000 | 130,000 | 407 |
| 2007/12/07 | 130,000 | 131,000 | 129,000 | 131,000 | 198 |
| 2007/12/06 | 130,000 | 131,000 | 124,000 | 129,000 | 470 |
| 2007/12/05 | 130,000 | 130,000 | 122,000 | 122,000 | 129 |
| 2007/12/04 | 130,000 | 131,000 | 129,000 | 131,000 | 308 |
| 2007/12/03 | 130,000 | 132,000 | 126,000 | 129,000 | 614 |
| 2007/11/30 | 130,000 | 135,000 | 130,000 | 131,000 | 326 |
| 2007/11/29 | 122,000 | 136,000 | 122,000 | 130,000 | 1,271 |
| 2007/11/28 | 118,000 | 121,000 | 117,000 | 119,000 | 397 |
| 2007/11/27 | 110,000 | 118,000 | 110,000 | 118,000 | 406 |
| 2007/11/26 | 110,000 | 112,000 | 110,000 | 110,000 | 108 |
| 2007/11/22 | 111,000 | 112,000 | 110,000 | 110,000 | 107 |
| 2007/11/21 | 110,000 | 115,000 | 110,000 | 113,000 | 202 |
| 2007/11/20 | 111,000 | 113,000 | 110,000 | 111,000 | 113 |
| 2007/11/19 | 115,000 | 117,000 | 110,000 | 115,000 | 367 |
| 2007/11/16 | 110,000 | 117,000 | 110,000 | 117,000 | 725 |
| 2007/11/15 | 102,000 | 110,000 | 102,000 | 108,000 | 736 |
| 2007/11/14 | 99,000 | 102,000 | 99,000 | 99,900 | 162 |
| 2007/11/13 | 96,300 | 99,000 | 96,300 | 97,500 | 85 |
| 2007/11/12 | 97,000 | 97,000 | 95,300 | 97,000 | 91 |
| 2007/11/09 | 99,500 | 103,000 | 98,300 | 98,300 | 349 |
| 2007/11/08 | 102,000 | 102,000 | 99,000 | 99,700 | 182 |
| 2007/11/07 | 106,000 | 106,000 | 103,000 | 103,000 | 134 |
| 2007/11/06 | 105,000 | 105,000 | 103,000 | 105,000 | 130 |
| 2007/11/05 | 106,000 | 109,000 | 105,000 | 105,000 | 159 |
| 2007/11/02 | 104,000 | 107,000 | 104,000 | 105,000 | 107 |
| 2007/11/01 | 110,000 | 110,000 | 101,000 | 107,000 | 233 |
| 2007/10/31 | 107,000 | 113,000 | 105,000 | 110,000 | 705 |
| 2007/10/30 | 109,000 | 109,000 | 105,000 | 109,000 | 1,186 |
| 2007/10/29 | 98,400 | 99,500 | 98,300 | 98,600 | 175 |
| 2007/10/26 | 97,000 | 98,100 | 95,400 | 98,100 | 153 |
| 2007/10/25 | 94,500 | 95,500 | 94,500 | 95,200 | 66 |
| 2007/10/24 | 95,500 | 95,900 | 95,000 | 95,000 | 55 |
| 2007/10/23 | 96,000 | 96,000 | 95,500 | 95,500 | 64 |
| 2007/10/22 | 95,500 | 97,800 | 95,500 | 97,000 | 106 |
| 2007/10/19 | 99,300 | 99,500 | 99,300 | 99,500 | 77 |
| 2007/10/18 | 98,000 | 99,500 | 97,500 | 99,500 | 52 |
| 2007/10/17 | 99,400 | 99,400 | 98,000 | 98,000 | 63 |
| 2007/10/16 | 99,500 | 99,500 | 98,000 | 98,200 | 69 |
| 2007/10/15 | 99,500 | 99,500 | 98,800 | 99,400 | 26 |
| 2007/10/12 | 99,500 | 99,500 | 98,500 | 99,500 | 49 |
| 2007/10/11 | 99,500 | 100,000 | 98,500 | 99,600 | 72 |
| 2007/10/10 | 95,900 | 100,000 | 95,900 | 99,400 | 330 |
| 2007/10/09 | 94,000 | 95,900 | 94,000 | 94,900 | 337 |
| 2007/10/05 | 93,200 | 94,200 | 92,100 | 94,000 | 64 |
| 2007/10/04 | 92,000 | 94,400 | 92,000 | 94,200 | 71 |
| 2007/10/03 | 94,100 | 94,400 | 93,500 | 94,300 | 134 |
| 2007/10/02 | 94,500 | 95,100 | 93,600 | 94,100 | 80 |
| 2007/10/01 | 96,000 | 96,000 | 94,500 | 94,500 | 38 |
| 2007/09/28 | 94,800 | 95,800 | 94,600 | 95,700 | 52 |
| 2007/09/27 | 91,900 | 94,900 | 91,900 | 94,200 | 129 |
| 2007/09/26 | 92,000 | 92,600 | 91,000 | 92,000 | 91 |
| 2007/09/25 | 86,200 | 89,300 | 86,200 | 87,000 | 56 |
| 2007/09/21 | 86,100 | 87,100 | 86,100 | 86,300 | 109 |
| 2007/09/20 | 88,300 | 90,000 | 88,200 | 88,200 | 74 |
| 2007/09/19 | 88,200 | 92,500 | 88,200 | 89,700 | 66 |
| 2007/09/18 | 89,000 | 89,500 | 87,000 | 88,000 | 59 |
| 2007/09/14 | 90,200 | 90,500 | 89,500 | 89,500 | 57 |
| 2007/09/13 | 92,000 | 92,000 | 90,000 | 90,000 | 52 |
| 2007/09/12 | 93,000 | 95,000 | 92,000 | 92,000 | 105 |
| 2007/09/11 | 93,800 | 93,800 | 93,000 | 93,500 | 72 |
| 2007/09/10 | 94,500 | 94,900 | 93,000 | 94,300 | 72 |
| 2007/09/07 | 96,600 | 97,700 | 96,500 | 96,500 | 149 |
| 2007/09/06 | 96,000 | 97,800 | 95,200 | 96,500 | 93 |
| 2007/09/05 | 100,000 | 100,000 | 96,800 | 97,000 | 84 |
| 2007/09/04 | 99,000 | 99,000 | 97,600 | 97,600 | 46 |
| 2007/09/03 | 99,900 | 101,000 | 98,000 | 98,700 | 758 |
| 2007/08/31 | 94,800 | 96,800 | 94,800 | 96,800 | 42 |
| 2007/08/30 | 95,200 | 95,200 | 94,600 | 95,100 | 23 |
| 2007/08/29 | 95,000 | 96,000 | 94,500 | 95,000 | 57 |
| 2007/08/28 | 95,100 | 96,700 | 95,100 | 95,100 | 65 |
| 2007/08/27 | 96,000 | 96,000 | 94,000 | 95,000 | 66 |
| 2007/08/24 | 92,100 | 93,700 | 91,800 | 92,000 | 72 |
| 2007/08/23 | 91,400 | 93,000 | 91,400 | 92,400 | 44 |
| 2007/08/22 | 91,000 | 91,000 | 90,100 | 91,000 | 60 |
| 2007/08/21 | 90,500 | 90,500 | 89,100 | 90,000 | 31 |
| 2007/08/20 | 87,600 | 91,600 | 87,600 | 88,500 | 103 |
| 2007/08/17 | 86,300 | 88,800 | 85,100 | 87,100 | 197 |
| 2007/08/16 | 89,000 | 89,900 | 83,200 | 87,100 | 272 |
| 2007/08/15 | 93,100 | 93,100 | 90,000 | 90,900 | 265 |
| 2007/08/14 | 96,100 | 96,400 | 93,800 | 94,100 | 326 |
| 2007/08/13 | 98,500 | 99,000 | 96,000 | 97,100 | 283 |
| 2007/08/10 | 100,000 | 100,000 | 98,500 | 99,500 | 134 |
| 2007/08/09 | 99,800 | 102,000 | 99,500 | 102,000 | 231 |
| 2007/08/08 | 99,800 | 99,900 | 99,500 | 99,500 | 71 |
| 2007/08/07 | 101,000 | 101,000 | 99,800 | 100,000 | 116 |
| 2007/08/06 | 100,000 | 100,000 | 99,700 | 100,000 | 214 |
| 2007/08/03 | 100,000 | 102,000 | 99,600 | 101,000 | 249 |
| 2007/08/02 | 101,000 | 101,000 | 99,500 | 101,000 | 125 |
| 2007/08/01 | 100,000 | 101,000 | 99,500 | 99,500 | 155 |
| 2007/07/31 | 100,000 | 101,000 | 100,000 | 101,000 | 31 |
| 2007/07/30 | 100,000 | 101,000 | 99,500 | 100,000 | 87 |
| 2007/07/27 | 99,900 | 102,000 | 99,300 | 101,000 | 264 |
| 2007/07/26 | 101,000 | 101,000 | 100,000 | 101,000 | 70 |
| 2007/07/25 | 99,900 | 101,000 | 99,900 | 100,000 | 114 |
| 2007/07/24 | 100,000 | 100,000 | 99,900 | 99,900 | 169 |
| 2007/07/23 | 100,000 | 101,000 | 99,900 | 100,000 | 243 |
| 2007/07/20 | 100,000 | 101,000 | 100,000 | 100,000 | 253 |
| 2007/07/19 | 100,000 | 101,000 | 100,000 | 100,000 | 363 |
| 2007/07/18 | 101,000 | 102,000 | 100,000 | 100,000 | 190 |
| 2007/07/17 | 102,000 | 102,000 | 100,000 | 101,000 | 328 |
| 2007/07/13 | 103,000 | 103,000 | 102,000 | 102,000 | 183 |
| 2007/07/12 | 103,000 | 103,000 | 102,000 | 103,000 | 56 |
| 2007/07/11 | 103,000 | 104,000 | 102,000 | 104,000 | 113 |
| 2007/07/10 | 103,000 | 104,000 | 103,000 | 104,000 | 72 |
| 2007/07/09 | 103,000 | 104,000 | 103,000 | 103,000 | 128 |
| 2007/07/06 | 104,000 | 104,000 | 103,000 | 103,000 | 44 |
| 2007/07/05 | 103,000 | 104,000 | 102,000 | 102,000 | 94 |
| 2007/07/04 | 105,000 | 105,000 | 103,000 | 103,000 | 91 |
| 2007/07/03 | 104,000 | 105,000 | 104,000 | 105,000 | 86 |
| 2007/07/02 | 104,000 | 106,000 | 103,000 | 106,000 | 111 |
| 2007/06/29 | 104,000 | 106,000 | 104,000 | 105,000 | 215 |
| 2007/06/28 | 103,000 | 105,000 | 103,000 | 105,000 | 258 |
| 2007/06/27 | 105,000 | 105,000 | 103,000 | 104,000 | 154 |
| 2007/06/26 | 103,000 | 105,000 | 102,000 | 105,000 | 364 |
| 2007/06/25 | 102,000 | 103,000 | 102,000 | 103,000 | 155 |
| 2007/06/22 | 102,000 | 103,000 | 101,000 | 102,000 | 224 |
| 2007/06/21 | 103,000 | 103,000 | 100,000 | 100,000 | 742 |
| 2007/06/20 | 102,000 | 103,000 | 102,000 | 103,000 | 159 |
| 2007/06/19 | 103,000 | 104,000 | 102,000 | 103,000 | 326 |
| 2007/06/18 | 104,000 | 104,000 | 102,000 | 102,000 | 413 |
| 2007/06/15 | 105,000 | 105,000 | 101,000 | 102,000 | 361 |
| 2007/06/14 | 104,000 | 105,000 | 103,000 | 104,000 | 202 |
| 2007/06/13 | 103,000 | 104,000 | 102,000 | 104,000 | 157 |
| 2007/06/12 | 103,000 | 103,000 | 102,000 | 103,000 | 87 |
| 2007/06/11 | 104,000 | 105,000 | 102,000 | 103,000 | 328 |
| 2007/06/08 | 105,000 | 105,000 | 104,000 | 104,000 | 108 |
| 2007/06/07 | 106,000 | 106,000 | 105,000 | 106,000 | 125 |
| 2007/06/06 | 105,000 | 108,000 | 105,000 | 107,000 | 212 |
| 2007/06/05 | 109,000 | 110,000 | 107,000 | 107,000 | 221 |
| 2007/06/04 | 108,000 | 112,000 | 107,000 | 109,000 | 499 |
| 2007/06/01 | 108,000 | 109,000 | 105,000 | 107,000 | 272 |
| 2007/05/31 | 104,000 | 109,000 | 104,000 | 109,000 | 395 |
| 2007/05/30 | 103,000 | 105,000 | 102,000 | 105,000 | 281 |
| 2007/05/29 | 101,000 | 104,000 | 101,000 | 103,000 | 263 |
| 2007/05/28 | 105,000 | 105,000 | 102,000 | 103,000 | 105 |
| 2007/05/25 | 104,000 | 104,000 | 101,000 | 103,000 | 117 |
| 2007/05/24 | 102,000 | 104,000 | 99,000 | 103,000 | 700 |
| 2007/05/23 | 105,000 | 106,000 | 102,000 | 103,000 | 166 |
| 2007/05/22 | 103,000 | 105,000 | 101,000 | 105,000 | 247 |
| 2007/05/21 | 105,000 | 105,000 | 102,000 | 103,000 | 154 |
| 2007/05/18 | 102,000 | 103,000 | 102,000 | 103,000 | 47 |
| 2007/05/17 | 103,000 | 103,000 | 101,000 | 101,000 | 94 |
| 2007/05/16 | 106,000 | 106,000 | 101,000 | 105,000 | 264 |
| 2007/05/15 | 108,000 | 108,000 | 107,000 | 108,000 | 98 |
| 2007/05/14 | 115,000 | 115,000 | 110,000 | 110,000 | 165 |
| 2007/05/11 | 111,000 | 118,000 | 109,000 | 113,000 | 979 |
| 2007/05/10 | 111,000 | 112,000 | 109,000 | 111,000 | 242 |
| 2007/05/09 | 108,000 | 110,000 | 107,000 | 110,000 | 149 |
| 2007/05/08 | 110,000 | 110,000 | 105,000 | 106,000 | 281 |
| 2007/05/07 | 108,000 | 112,000 | 107,000 | 112,000 | 591 |
| 2007/05/02 | 105,000 | 109,000 | 105,000 | 106,000 | 371 |
| 2007/05/01 | 104,000 | 107,000 | 103,000 | 106,000 | 194 |
| 2007/04/27 | 100,000 | 104,000 | 99,000 | 103,000 | 372 |
| 2007/04/26 | 105,000 | 105,000 | 101,000 | 101,000 | 154 |
| 2007/04/25 | 105,000 | 105,000 | 104,000 | 104,000 | 25 |
| 2007/04/24 | 105,000 | 106,000 | 104,000 | 106,000 | 156 |
| 2007/04/23 | 103,000 | 106,000 | 103,000 | 105,000 | 160 |
| 2007/04/20 | 102,000 | 104,000 | 102,000 | 103,000 | 236 |
| 2007/04/19 | 99,500 | 101,000 | 99,500 | 100,000 | 278 |
| 2007/04/18 | 100,000 | 100,000 | 99,400 | 99,600 | 155 |
| 2007/04/17 | 102,000 | 102,000 | 100,000 | 100,000 | 212 |
| 2007/04/16 | 102,000 | 103,000 | 102,000 | 102,000 | 109 |
| 2007/04/13 | 105,000 | 105,000 | 103,000 | 104,000 | 231 |
| 2007/04/12 | 105,000 | 106,000 | 102,000 | 105,000 | 247 |
| 2007/04/11 | 106,000 | 106,000 | 104,000 | 104,000 | 238 |
| 2007/04/10 | 103,000 | 105,000 | 99,000 | 105,000 | 885 |
| 2007/04/09 | 105,000 | 106,000 | 103,000 | 103,000 | 169 |
| 2007/04/06 | 107,000 | 108,000 | 104,000 | 105,000 | 659 |
| 2007/04/05 | 108,000 | 108,000 | 107,000 | 107,000 | 565 |
| 2007/04/04 | 108,000 | 108,000 | 106,000 | 107,000 | 210 |
| 2007/04/03 | 108,000 | 108,000 | 105,000 | 107,000 | 436 |
| 2007/04/02 | 115,000 | 115,000 | 112,000 | 112,000 | 62 |
| 2007/03/30 | 112,000 | 115,000 | 111,000 | 115,000 | 209 |
| 2007/03/29 | 110,000 | 113,000 | 107,000 | 113,000 | 289 |
| 2007/03/28 | 114,000 | 114,000 | 110,000 | 110,000 | 219 |
| 2007/03/27 | 115,000 | 116,000 | 111,000 | 113,000 | 151 |
| 2007/03/26 | 116,000 | 118,000 | 115,000 | 116,000 | 467 |
| 2007/03/23 | 116,000 | 116,000 | 114,000 | 115,000 | 149 |
| 2007/03/22 | 115,000 | 116,000 | 115,000 | 115,000 | 466 |
| 2007/03/20 | 115,000 | 115,000 | 114,000 | 115,000 | 99 |
| 2007/03/19 | 115,000 | 115,000 | 113,000 | 113,000 | 63 |
| 2007/03/16 | 115,000 | 115,000 | 112,000 | 114,000 | 89 |
| 2007/03/15 | 115,000 | 116,000 | 114,000 | 114,000 | 131 |
| 2007/03/14 | 115,000 | 116,000 | 112,000 | 112,000 | 155 |
| 2007/03/13 | 119,000 | 120,000 | 117,000 | 117,000 | 99 |
| 2007/03/12 | 120,000 | 120,000 | 118,000 | 119,000 | 164 |
| 2007/03/09 | 117,000 | 119,000 | 116,000 | 118,000 | 182 |
| 2007/03/08 | 112,000 | 116,000 | 111,000 | 116,000 | 107 |
| 2007/03/07 | 113,000 | 115,000 | 111,000 | 111,000 | 223 |
| 2007/03/06 | 105,000 | 111,000 | 104,000 | 111,000 | 361 |
| 2007/03/05 | 111,000 | 112,000 | 104,000 | 105,000 | 339 |
| 2007/03/02 | 113,000 | 113,000 | 108,000 | 112,000 | 314 |
| 2007/03/01 | 115,000 | 115,000 | 112,000 | 113,000 | 221 |
| 2007/02/28 | 108,000 | 115,000 | 103,000 | 113,000 | 519 |
| 2007/02/27 | 120,000 | 120,000 | 118,000 | 118,000 | 204 |
| 2007/02/26 | 120,000 | 120,000 | 119,000 | 120,000 | 143 |
| 2007/02/23 | 118,000 | 119,000 | 118,000 | 119,000 | 240 |
| 2007/02/22 | 119,000 | 119,000 | 117,000 | 118,000 | 127 |
| 2007/02/21 | 119,000 | 119,000 | 117,000 | 118,000 | 215 |
| 2007/02/20 | 121,000 | 122,000 | 119,000 | 120,000 | 119 |
| 2007/02/19 | 121,000 | 121,000 | 120,000 | 121,000 | 175 |
| 2007/02/16 | 119,000 | 120,000 | 118,000 | 120,000 | 685 |
| 2007/02/15 | 118,000 | 118,000 | 117,000 | 118,000 | 138 |
| 2007/02/14 | 118,000 | 118,000 | 116,000 | 117,000 | 272 |
| 2007/02/13 | 121,000 | 121,000 | 118,000 | 118,000 | 169 |
| 2007/02/09 | 120,000 | 120,000 | 117,000 | 120,000 | 208 |
| 2007/02/08 | 123,000 | 123,000 | 119,000 | 120,000 | 401 |
| 2007/02/07 | 124,000 | 124,000 | 122,000 | 123,000 | 131 |
| 2007/02/06 | 125,000 | 126,000 | 122,000 | 124,000 | 420 |
| 2007/02/05 | 128,000 | 128,000 | 125,000 | 125,000 | 204 |
| 2007/02/02 | 131,000 | 132,000 | 128,000 | 128,000 | 342 |
| 2007/02/01 | 133,000 | 134,000 | 129,000 | 130,000 | 292 |
| 2007/01/31 | 133,000 | 136,000 | 130,000 | 133,000 | 1,183 |
| 2007/01/30 | 131,000 | 135,000 | 130,000 | 134,000 | 1,547 |
| 2007/01/29 | 130,000 | 131,000 | 129,000 | 130,000 | 236 |
| 2007/01/26 | 130,000 | 130,000 | 128,000 | 130,000 | 84 |
| 2007/01/25 | 130,000 | 131,000 | 128,000 | 129,000 | 268 |
| 2007/01/24 | 130,000 | 131,000 | 129,000 | 129,000 | 818 |
| 2007/01/23 | 128,000 | 133,000 | 126,000 | 129,000 | 978 |
| 2007/01/22 | 129,000 | 129,000 | 128,000 | 129,000 | 190 |
| 2007/01/19 | 127,000 | 129,000 | 127,000 | 129,000 | 463 |
| 2007/01/18 | 128,000 | 128,000 | 124,000 | 127,000 | 545 |
| 2007/01/17 | 126,000 | 127,000 | 126,000 | 127,000 | 539 |
| 2007/01/16 | 126,000 | 128,000 | 126,000 | 126,000 | 77 |
| 2007/01/15 | 126,000 | 128,000 | 126,000 | 127,000 | 220 |
| 2007/01/12 | 128,000 | 128,000 | 126,000 | 126,000 | 231 |
| 2007/01/11 | 129,000 | 129,000 | 127,000 | 128,000 | 48 |
| 2007/01/10 | 130,000 | 130,000 | 127,000 | 128,000 | 53 |
| 2007/01/09 | 129,000 | 129,000 | 128,000 | 129,000 | 95 |
| 2007/01/05 | 130,000 | 130,000 | 128,000 | 129,000 | 68 |
| 2007/01/04 | 131,000 | 131,000 | 129,000 | 129,000 | 84 |