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 |
|---|---|---|---|---|---|
| 2008/12/30 | 74,200 | 75,000 | 74,100 | 74,300 | 11 |
| 2008/12/29 | 73,900 | 74,900 | 73,900 | 74,000 | 47 |
| 2008/12/26 | 71,500 | 73,500 | 71,500 | 73,500 | 32 |
| 2008/12/25 | 73,300 | 73,800 | 71,500 | 71,500 | 31 |
| 2008/12/24 | 73,900 | 74,000 | 73,200 | 73,200 | 25 |
| 2008/12/22 | 73,800 | 74,700 | 73,500 | 73,700 | 30 |
| 2008/12/19 | 74,000 | 75,000 | 73,600 | 73,700 | 63 |
| 2008/12/18 | 75,300 | 75,300 | 74,500 | 75,000 | 36 |
| 2008/12/17 | 75,600 | 76,100 | 75,000 | 75,300 | 120 |
| 2008/12/16 | 74,000 | 77,500 | 73,300 | 74,300 | 90 |
| 2008/12/15 | 73,500 | 75,400 | 73,200 | 74,000 | 43 |
| 2008/12/12 | 75,000 | 75,200 | 73,100 | 73,100 | 55 |
| 2008/12/11 | 75,100 | 75,100 | 73,000 | 74,400 | 108 |
| 2008/12/10 | 75,500 | 75,500 | 71,100 | 71,100 | 314 |
| 2008/12/09 | 76,000 | 76,200 | 75,000 | 75,300 | 298 |
| 2008/12/08 | 76,500 | 77,500 | 75,500 | 75,700 | 69 |
| 2008/12/05 | 78,100 | 78,100 | 75,300 | 75,500 | 37 |
| 2008/12/04 | 77,000 | 78,100 | 76,000 | 76,300 | 34 |
| 2008/12/03 | 77,000 | 77,000 | 75,100 | 76,400 | 101 |
| 2008/12/02 | 78,200 | 80,000 | 76,300 | 76,300 | 125 |
| 2008/12/01 | 78,500 | 78,500 | 77,200 | 77,200 | 42 |
| 2008/11/28 | 78,400 | 79,000 | 78,200 | 78,500 | 18 |
| 2008/11/27 | 79,000 | 80,000 | 78,000 | 78,400 | 53 |
| 2008/11/26 | 80,000 | 80,000 | 78,000 | 78,400 | 38 |
| 2008/11/25 | 80,000 | 82,000 | 77,800 | 78,500 | 196 |
| 2008/11/21 | 76,000 | 77,900 | 74,000 | 76,000 | 123 |
| 2008/11/20 | 78,000 | 79,000 | 76,200 | 76,600 | 50 |
| 2008/11/19 | 79,000 | 79,600 | 78,000 | 78,500 | 88 |
| 2008/11/18 | 78,700 | 79,300 | 76,000 | 77,000 | 46 |
| 2008/11/17 | 78,000 | 80,000 | 77,000 | 78,700 | 74 |
| 2008/11/14 | 79,400 | 80,000 | 77,000 | 78,400 | 47 |
| 2008/11/13 | 78,000 | 80,000 | 78,000 | 78,400 | 83 |
| 2008/11/12 | 80,800 | 81,200 | 78,000 | 80,000 | 143 |
| 2008/11/11 | 78,900 | 80,800 | 78,900 | 80,800 | 43 |
| 2008/11/10 | 80,000 | 81,000 | 77,000 | 79,900 | 457 |
| 2008/11/07 | 72,400 | 77,200 | 71,000 | 75,200 | 316 |
| 2008/11/06 | 72,000 | 72,500 | 70,500 | 72,200 | 188 |
| 2008/11/05 | 72,500 | 73,800 | 71,200 | 73,000 | 152 |
| 2008/11/04 | 71,300 | 73,500 | 68,700 | 70,900 | 184 |
| 2008/10/31 | 71,000 | 73,400 | 69,800 | 71,000 | 209 |
| 2008/10/30 | 67,000 | 72,000 | 67,000 | 71,000 | 413 |
| 2008/10/29 | 69,000 | 69,000 | 67,000 | 67,000 | 224 |
| 2008/10/28 | 68,000 | 68,500 | 67,300 | 67,500 | 149 |
| 2008/10/27 | 72,000 | 72,000 | 68,500 | 68,500 | 139 |
| 2008/10/24 | 69,000 | 70,000 | 68,500 | 69,500 | 58 |
| 2008/10/23 | 70,200 | 70,200 | 68,300 | 70,000 | 140 |
| 2008/10/22 | 72,100 | 72,100 | 70,500 | 70,500 | 109 |
| 2008/10/21 | 73,000 | 73,000 | 70,900 | 72,000 | 156 |
| 2008/10/20 | 72,100 | 72,100 | 70,500 | 70,600 | 197 |
| 2008/10/17 | 72,100 | 72,100 | 70,500 | 71,100 | 153 |
| 2008/10/16 | 74,500 | 74,500 | 71,800 | 71,800 | 130 |
| 2008/10/15 | 78,000 | 79,500 | 75,000 | 75,000 | 356 |
| 2008/10/14 | 80,000 | 80,000 | 74,200 | 78,000 | 367 |
| 2008/10/10 | 74,000 | 74,000 | 70,000 | 70,800 | 258 |
| 2008/10/09 | 75,500 | 78,300 | 75,000 | 75,000 | 181 |
| 2008/10/08 | 82,800 | 82,800 | 75,000 | 75,500 | 200 |
| 2008/10/07 | 79,900 | 84,500 | 78,900 | 82,800 | 392 |
| 2008/10/06 | 95,000 | 95,000 | 85,100 | 86,900 | 360 |
| 2008/10/03 | 96,000 | 98,000 | 95,000 | 95,100 | 52 |
| 2008/10/02 | 98,500 | 99,000 | 95,000 | 97,000 | 150 |
| 2008/10/01 | 99,000 | 99,900 | 98,300 | 98,300 | 109 |
| 2008/09/30 | 97,700 | 100,000 | 97,100 | 99,200 | 101 |
| 2008/09/29 | 100,300 | 100,500 | 100,000 | 100,000 | 14 |
| 2008/09/26 | 102,000 | 102,000 | 99,000 | 100,300 | 125 |
| 2008/09/25 | 100,100 | 101,000 | 100,000 | 100,600 | 21 |
| 2008/09/24 | 101,000 | 101,800 | 100,000 | 100,000 | 40 |
| 2008/09/22 | 104,000 | 104,000 | 98,800 | 101,100 | 38 |
| 2008/09/19 | 102,800 | 104,000 | 102,800 | 104,000 | 37 |
| 2008/09/18 | 100,200 | 105,200 | 100,200 | 104,800 | 68 |
| 2008/09/17 | 99,700 | 108,000 | 99,700 | 108,000 | 84 |
| 2008/09/16 | 100,000 | 100,000 | 95,500 | 99,400 | 158 |
| 2008/09/12 | 105,000 | 105,100 | 103,500 | 103,500 | 16 |
| 2008/09/11 | 107,000 | 107,000 | 105,000 | 105,000 | 20 |
| 2008/09/10 | 105,000 | 106,500 | 103,000 | 106,500 | 39 |
| 2008/09/09 | 107,000 | 107,000 | 106,000 | 106,000 | 13 |
| 2008/09/08 | 106,000 | 107,000 | 105,000 | 107,000 | 104 |
| 2008/09/05 | 105,000 | 106,000 | 104,900 | 105,000 | 58 |
| 2008/09/04 | 105,000 | 106,000 | 105,000 | 106,000 | 55 |
| 2008/09/03 | 106,000 | 106,100 | 105,000 | 105,000 | 65 |
| 2008/09/02 | 104,700 | 106,100 | 103,000 | 106,100 | 135 |
| 2008/09/01 | 104,000 | 104,000 | 104,000 | 104,000 | 13 |
| 2008/08/29 | 105,000 | 105,200 | 102,400 | 102,400 | 75 |
| 2008/08/28 | 102,100 | 105,000 | 102,000 | 105,000 | 231 |
| 2008/08/27 | 101,500 | 102,500 | 99,000 | 100,100 | 57 |
| 2008/08/26 | 104,000 | 104,000 | 103,000 | 103,500 | 30 |
| 2008/08/25 | 103,900 | 103,900 | 101,500 | 101,700 | 33 |
| 2008/08/22 | 102,600 | 104,000 | 101,300 | 104,000 | 121 |
| 2008/08/21 | 102,000 | 102,000 | 100,500 | 100,700 | 34 |
| 2008/08/20 | 102,000 | 102,300 | 101,100 | 102,000 | 51 |
| 2008/08/19 | 100,900 | 104,000 | 100,000 | 104,000 | 179 |
| 2008/08/18 | 100,300 | 103,000 | 100,300 | 101,000 | 42 |
| 2008/08/15 | 101,000 | 102,100 | 100,000 | 102,000 | 178 |
| 2008/08/14 | 99,500 | 101,000 | 99,500 | 101,000 | 22 |
| 2008/08/13 | 99,900 | 101,000 | 99,900 | 101,000 | 48 |
| 2008/08/12 | 101,500 | 101,900 | 100,000 | 101,900 | 116 |
| 2008/08/11 | 100,000 | 102,500 | 99,900 | 100,000 | 205 |
| 2008/08/08 | 99,700 | 100,000 | 99,500 | 99,900 | 122 |
| 2008/08/07 | 100,000 | 100,000 | 99,600 | 99,700 | 55 |
| 2008/08/06 | 99,000 | 100,000 | 98,800 | 100,000 | 71 |
| 2008/08/05 | 99,000 | 99,000 | 98,800 | 99,000 | 116 |
| 2008/08/04 | 98,800 | 100,000 | 98,800 | 99,000 | 312 |
| 2008/08/01 | 97,600 | 99,000 | 97,600 | 99,000 | 48 |
| 2008/07/31 | 97,600 | 100,000 | 97,400 | 97,600 | 134 |
| 2008/07/30 | 98,000 | 98,000 | 97,600 | 97,600 | 3 |
| 2008/07/29 | 99,600 | 99,600 | 97,500 | 98,000 | 19 |
| 2008/07/28 | 101,000 | 101,000 | 99,500 | 99,500 | 74 |
| 2008/07/25 | 98,500 | 98,500 | 96,500 | 97,000 | 32 |
| 2008/07/24 | 97,500 | 98,500 | 97,300 | 98,500 | 12 |
| 2008/07/23 | 98,500 | 98,500 | 97,000 | 97,500 | 22 |
| 2008/07/22 | 99,000 | 99,000 | 98,000 | 98,600 | 9 |
| 2008/07/18 | 99,200 | 99,200 | 98,500 | 99,000 | 16 |
| 2008/07/17 | 98,900 | 99,000 | 97,800 | 99,000 | 40 |
| 2008/07/16 | 97,900 | 98,900 | 97,000 | 98,900 | 42 |
| 2008/07/15 | 98,000 | 98,000 | 97,000 | 98,000 | 73 |
| 2008/07/14 | 98,000 | 98,500 | 98,000 | 98,000 | 46 |
| 2008/07/11 | 98,400 | 99,000 | 95,000 | 99,000 | 88 |
| 2008/07/10 | 99,500 | 99,500 | 98,900 | 99,000 | 34 |
| 2008/07/09 | 99,500 | 99,500 | 99,200 | 99,500 | 22 |
| 2008/07/08 | 99,200 | 99,200 | 98,500 | 99,200 | 43 |
| 2008/07/07 | 99,400 | 99,400 | 98,800 | 99,200 | 52 |
| 2008/07/04 | 100,000 | 100,000 | 99,000 | 99,400 | 74 |
| 2008/07/03 | 100,000 | 100,000 | 99,800 | 100,000 | 74 |
| 2008/07/02 | 100,000 | 100,000 | 99,900 | 99,900 | 17 |
| 2008/07/01 | 100,000 | 100,000 | 99,900 | 100,000 | 26 |
| 2008/06/30 | 100,000 | 100,000 | 99,900 | 100,000 | 20 |
| 2008/06/27 | 100,000 | 100,000 | 99,500 | 100,000 | 80 |
| 2008/06/26 | 102,000 | 102,000 | 100,000 | 100,000 | 46 |
| 2008/06/25 | 100,000 | 101,000 | 99,500 | 100,000 | 49 |
| 2008/06/24 | 100,000 | 100,000 | 99,700 | 100,000 | 45 |
| 2008/06/23 | 101,000 | 101,000 | 99,900 | 100,000 | 120 |
| 2008/06/20 | 100,000 | 103,000 | 100,000 | 101,000 | 47 |
| 2008/06/19 | 101,000 | 101,000 | 100,000 | 100,000 | 20 |
| 2008/06/18 | 100,000 | 101,000 | 100,000 | 101,000 | 120 |
| 2008/06/17 | 100,000 | 101,000 | 100,000 | 100,000 | 5 |
| 2008/06/16 | 104,000 | 104,000 | 101,000 | 101,000 | 39 |
| 2008/06/13 | 100,000 | 100,000 | 99,900 | 100,000 | 35 |
| 2008/06/12 | 100,000 | 100,000 | 100,000 | 100,000 | 34 |
| 2008/06/11 | 100,000 | 101,000 | 99,900 | 100,000 | 87 |
| 2008/06/10 | 100,000 | 101,000 | 100,000 | 100,000 | 26 |
| 2008/06/09 | 101,000 | 101,000 | 100,000 | 100,000 | 36 |
| 2008/06/06 | 100,000 | 102,000 | 100,000 | 102,000 | 79 |
| 2008/06/05 | 102,000 | 102,000 | 101,000 | 102,000 | 47 |
| 2008/06/04 | 101,000 | 102,000 | 101,000 | 102,000 | 16 |
| 2008/06/03 | 101,000 | 102,000 | 101,000 | 102,000 | 33 |
| 2008/06/02 | 103,000 | 103,000 | 101,000 | 101,000 | 54 |
| 2008/05/30 | 101,000 | 102,000 | 101,000 | 102,000 | 41 |
| 2008/05/29 | 100,000 | 101,000 | 99,800 | 101,000 | 81 |
| 2008/05/28 | 101,000 | 102,000 | 100,000 | 101,000 | 33 |
| 2008/05/27 | 101,000 | 102,000 | 100,000 | 102,000 | 37 |
| 2008/05/26 | 103,000 | 103,000 | 100,000 | 101,000 | 71 |
| 2008/05/23 | 100,000 | 101,000 | 99,900 | 101,000 | 114 |
| 2008/05/22 | 100,000 | 101,000 | 99,600 | 101,000 | 131 |
| 2008/05/21 | 100,000 | 101,000 | 99,600 | 101,000 | 157 |
| 2008/05/20 | 100,000 | 101,000 | 99,900 | 101,000 | 223 |
| 2008/05/19 | 103,000 | 103,000 | 100,000 | 101,000 | 104 |
| 2008/05/16 | 103,000 | 104,000 | 102,000 | 103,000 | 112 |
| 2008/05/15 | 103,000 | 104,000 | 99,600 | 102,000 | 425 |
| 2008/05/14 | 106,000 | 107,000 | 105,000 | 105,000 | 79 |
| 2008/05/13 | 107,000 | 107,000 | 104,000 | 106,000 | 67 |
| 2008/05/12 | 106,000 | 108,000 | 105,000 | 108,000 | 127 |
| 2008/05/09 | 117,000 | 117,000 | 106,000 | 108,000 | 377 |
| 2008/05/08 | 110,000 | 112,000 | 109,000 | 111,000 | 180 |
| 2008/05/07 | 108,000 | 111,000 | 108,000 | 111,000 | 202 |
| 2008/05/02 | 107,000 | 110,000 | 106,000 | 110,000 | 177 |
| 2008/05/01 | 105,000 | 109,000 | 103,000 | 108,000 | 462 |
| 2008/04/30 | 101,000 | 105,000 | 101,000 | 104,000 | 183 |
| 2008/04/28 | 99,900 | 101,000 | 99,900 | 101,000 | 168 |
| 2008/04/25 | 98,600 | 99,700 | 98,100 | 99,700 | 96 |
| 2008/04/24 | 98,700 | 98,700 | 97,800 | 98,600 | 103 |
| 2008/04/23 | 99,000 | 99,900 | 98,000 | 98,900 | 283 |
| 2008/04/22 | 100,000 | 100,000 | 98,800 | 98,900 | 253 |
| 2008/04/21 | 103,000 | 103,000 | 99,700 | 100,000 | 235 |
| 2008/04/18 | 103,000 | 105,000 | 100,000 | 103,000 | 97 |
| 2008/04/17 | 104,000 | 104,000 | 102,000 | 104,000 | 81 |
| 2008/04/16 | 105,000 | 105,000 | 100,000 | 103,000 | 130 |
| 2008/04/15 | 104,000 | 106,000 | 104,000 | 105,000 | 110 |
| 2008/04/14 | 103,000 | 105,000 | 103,000 | 105,000 | 121 |
| 2008/04/11 | 104,000 | 105,000 | 102,000 | 105,000 | 83 |
| 2008/04/10 | 105,000 | 105,000 | 102,000 | 103,000 | 147 |
| 2008/04/09 | 100,000 | 104,000 | 100,000 | 103,000 | 212 |
| 2008/04/08 | 99,000 | 102,000 | 99,000 | 101,000 | 530 |
| 2008/04/07 | 99,000 | 99,500 | 98,800 | 99,100 | 316 |
| 2008/04/04 | 102,000 | 105,000 | 102,000 | 103,000 | 319 |
| 2008/04/03 | 101,000 | 103,000 | 100,000 | 103,000 | 196 |
| 2008/04/02 | 100,000 | 104,000 | 100,000 | 101,000 | 242 |
| 2008/04/01 | 101,000 | 101,000 | 98,000 | 100,000 | 173 |
| 2008/03/31 | 101,000 | 101,000 | 99,300 | 99,400 | 207 |
| 2008/03/28 | 100,000 | 100,000 | 99,100 | 100,000 | 112 |
| 2008/03/27 | 97,200 | 99,800 | 97,200 | 99,500 | 118 |
| 2008/03/26 | 96,500 | 97,000 | 95,400 | 96,200 | 277 |
| 2008/03/25 | 101,000 | 102,000 | 99,700 | 100,000 | 385 |
| 2008/03/24 | 101,000 | 102,000 | 97,000 | 100,000 | 175 |
| 2008/03/21 | 95,400 | 95,400 | 92,400 | 94,600 | 218 |
| 2008/03/19 | 89,300 | 92,000 | 89,200 | 91,400 | 418 |
| 2008/03/18 | 89,000 | 89,000 | 84,600 | 85,400 | 476 |
| 2008/03/17 | 89,000 | 89,000 | 87,000 | 88,300 | 158 |
| 2008/03/14 | 93,000 | 93,000 | 85,200 | 87,000 | 554 |
| 2008/03/13 | 100,000 | 101,000 | 90,100 | 91,000 | 861 |
| 2008/03/12 | 105,000 | 106,000 | 99,800 | 101,000 | 231 |
| 2008/03/11 | 100,000 | 106,000 | 100,000 | 103,000 | 78 |
| 2008/03/10 | 104,000 | 104,000 | 100,000 | 101,000 | 191 |
| 2008/03/07 | 105,000 | 106,000 | 104,000 | 104,000 | 137 |
| 2008/03/06 | 107,000 | 109,000 | 106,000 | 107,000 | 290 |
| 2008/03/05 | 106,000 | 108,000 | 106,000 | 106,000 | 89 |
| 2008/03/04 | 113,000 | 115,000 | 105,000 | 106,000 | 529 |
| 2008/03/03 | 110,000 | 112,000 | 110,000 | 112,000 | 73 |
| 2008/02/29 | 112,000 | 112,000 | 110,000 | 110,000 | 38 |
| 2008/02/28 | 113,000 | 114,000 | 111,000 | 113,000 | 85 |
| 2008/02/27 | 114,000 | 114,000 | 111,000 | 111,000 | 133 |
| 2008/02/26 | 113,000 | 114,000 | 109,000 | 109,000 | 217 |
| 2008/02/25 | 117,000 | 117,000 | 113,000 | 113,000 | 232 |
| 2008/02/22 | 118,000 | 118,000 | 115,000 | 115,000 | 83 |
| 2008/02/21 | 116,000 | 118,000 | 115,000 | 116,000 | 48 |
| 2008/02/20 | 120,000 | 120,000 | 115,000 | 116,000 | 121 |
| 2008/02/19 | 121,000 | 121,000 | 116,000 | 118,000 | 122 |
| 2008/02/18 | 124,000 | 124,000 | 118,000 | 119,000 | 118 |
| 2008/02/15 | 120,000 | 122,000 | 118,000 | 122,000 | 89 |
| 2008/02/14 | 122,000 | 123,000 | 120,000 | 123,000 | 73 |
| 2008/02/13 | 125,000 | 125,000 | 123,000 | 124,000 | 32 |
| 2008/02/12 | 129,000 | 130,000 | 120,000 | 122,000 | 77 |
| 2008/02/08 | 127,000 | 130,000 | 126,000 | 128,000 | 302 |
| 2008/02/07 | 121,000 | 125,000 | 120,000 | 125,000 | 182 |
| 2008/02/06 | 116,000 | 120,000 | 113,000 | 119,000 | 174 |
| 2008/02/05 | 119,000 | 119,000 | 116,000 | 118,000 | 68 |
| 2008/02/04 | 119,000 | 120,000 | 116,000 | 117,000 | 153 |
| 2008/02/01 | 118,000 | 121,000 | 113,000 | 113,000 | 161 |
| 2008/01/31 | 113,000 | 124,000 | 110,000 | 117,000 | 266 |
| 2008/01/30 | 108,000 | 113,000 | 106,000 | 110,000 | 409 |
| 2008/01/29 | 110,000 | 114,000 | 104,000 | 106,000 | 186 |
| 2008/01/28 | 116,000 | 116,000 | 109,000 | 109,000 | 136 |
| 2008/01/25 | 109,000 | 116,000 | 109,000 | 115,000 | 328 |
| 2008/01/24 | 106,000 | 108,000 | 104,000 | 105,000 | 191 |
| 2008/01/23 | 109,000 | 112,000 | 98,000 | 104,000 | 568 |
| 2008/01/22 | 110,000 | 110,000 | 105,000 | 109,000 | 222 |
| 2008/01/21 | 123,000 | 123,000 | 115,000 | 115,000 | 190 |
| 2008/01/18 | 120,000 | 123,000 | 119,000 | 123,000 | 205 |
| 2008/01/17 | 119,000 | 124,000 | 112,000 | 124,000 | 333 |
| 2008/01/16 | 131,000 | 131,000 | 125,000 | 125,000 | 366 |
| 2008/01/15 | 132,000 | 132,000 | 130,000 | 130,000 | 303 |
| 2008/01/11 | 129,000 | 131,000 | 128,000 | 130,000 | 586 |
| 2008/01/10 | 128,000 | 129,000 | 126,000 | 126,000 | 141 |
| 2008/01/09 | 127,000 | 130,000 | 125,000 | 128,000 | 306 |
| 2008/01/08 | 128,000 | 129,000 | 126,000 | 127,000 | 82 |
| 2008/01/07 | 129,000 | 129,000 | 126,000 | 126,000 | 144 |
| 2008/01/04 | 130,000 | 130,000 | 126,000 | 126,000 | 63 |