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 |
|---|---|---|---|---|---|
| 2009/12/30 | 72,500 | 73,300 | 72,100 | 73,300 | 127 |
| 2009/12/29 | 71,700 | 73,000 | 71,700 | 72,300 | 110 |
| 2009/12/28 | 71,500 | 71,500 | 71,300 | 71,500 | 46 |
| 2009/12/25 | 71,200 | 71,200 | 70,800 | 71,000 | 33 |
| 2009/12/24 | 71,400 | 71,400 | 71,100 | 71,300 | 27 |
| 2009/12/22 | 71,500 | 71,500 | 70,800 | 71,400 | 88 |
| 2009/12/21 | 71,000 | 71,800 | 70,000 | 71,400 | 49 |
| 2009/12/18 | 71,500 | 71,500 | 69,100 | 70,000 | 80 |
| 2009/12/17 | 72,000 | 72,000 | 71,200 | 71,700 | 125 |
| 2009/12/16 | 70,300 | 72,300 | 70,300 | 71,500 | 140 |
| 2009/12/15 | 68,900 | 71,400 | 67,500 | 71,300 | 255 |
| 2009/12/14 | 64,400 | 67,900 | 64,400 | 67,900 | 207 |
| 2009/12/11 | 63,900 | 63,900 | 60,500 | 62,900 | 499 |
| 2009/12/10 | 63,400 | 64,200 | 63,100 | 64,100 | 72 |
| 2009/12/09 | 63,700 | 64,000 | 63,400 | 63,500 | 94 |
| 2009/12/08 | 64,000 | 64,000 | 63,800 | 63,900 | 104 |
| 2009/12/07 | 64,700 | 64,700 | 63,900 | 64,200 | 110 |
| 2009/12/04 | 64,000 | 64,600 | 63,700 | 64,000 | 143 |
| 2009/12/03 | 63,500 | 63,900 | 62,800 | 63,900 | 237 |
| 2009/12/02 | 63,000 | 63,200 | 62,900 | 63,000 | 417 |
| 2009/12/01 | 61,300 | 62,000 | 61,100 | 62,000 | 62 |
| 2009/11/30 | 60,000 | 61,100 | 60,000 | 60,800 | 101 |
| 2009/11/27 | 59,500 | 60,000 | 58,100 | 58,800 | 84 |
| 2009/11/26 | 59,800 | 60,000 | 58,900 | 59,000 | 181 |
| 2009/11/25 | 57,400 | 59,000 | 57,000 | 58,800 | 189 |
| 2009/11/24 | 57,300 | 57,600 | 56,200 | 56,600 | 187 |
| 2009/11/20 | 55,100 | 56,000 | 55,000 | 55,600 | 257 |
| 2009/11/19 | 56,000 | 56,200 | 54,200 | 55,000 | 292 |
| 2009/11/18 | 58,500 | 58,600 | 55,000 | 56,000 | 614 |
| 2009/11/17 | 59,000 | 60,500 | 58,300 | 58,400 | 276 |
| 2009/11/16 | 62,000 | 62,100 | 59,000 | 59,000 | 301 |
| 2009/11/13 | 62,200 | 62,500 | 61,600 | 62,000 | 239 |
| 2009/11/12 | 65,000 | 65,000 | 62,200 | 62,900 | 227 |
| 2009/11/11 | 65,500 | 65,500 | 63,300 | 64,500 | 324 |
| 2009/11/10 | 67,600 | 67,600 | 66,200 | 67,000 | 91 |
| 2009/11/09 | 69,700 | 69,700 | 67,200 | 68,000 | 205 |
| 2009/11/06 | 69,000 | 69,500 | 68,900 | 69,200 | 73 |
| 2009/11/05 | 70,400 | 70,400 | 69,000 | 69,400 | 78 |
| 2009/11/04 | 71,500 | 71,900 | 69,100 | 70,000 | 283 |
| 2009/11/02 | 72,400 | 72,900 | 68,900 | 70,500 | 150 |
| 2009/10/30 | 71,700 | 74,500 | 71,700 | 72,100 | 51 |
| 2009/10/29 | 71,300 | 71,300 | 70,700 | 71,000 | 101 |
| 2009/10/28 | 73,500 | 73,500 | 72,300 | 72,300 | 182 |
| 2009/10/27 | 74,500 | 74,500 | 73,800 | 73,900 | 85 |
| 2009/10/26 | 75,400 | 75,400 | 74,000 | 75,300 | 183 |
| 2009/10/23 | 74,800 | 74,900 | 74,000 | 74,700 | 57 |
| 2009/10/22 | 74,900 | 75,000 | 74,400 | 74,900 | 54 |
| 2009/10/21 | 75,100 | 75,100 | 74,900 | 75,000 | 16 |
| 2009/10/20 | 75,100 | 75,100 | 74,800 | 74,900 | 105 |
| 2009/10/19 | 75,100 | 76,000 | 75,100 | 75,500 | 58 |
| 2009/10/16 | 76,100 | 76,500 | 75,400 | 75,400 | 44 |
| 2009/10/15 | 76,600 | 76,600 | 75,400 | 76,000 | 103 |
| 2009/10/14 | 76,500 | 76,800 | 75,600 | 75,600 | 31 |
| 2009/10/13 | 75,300 | 75,400 | 74,600 | 75,400 | 69 |
| 2009/10/09 | 75,000 | 75,400 | 74,500 | 75,100 | 23 |
| 2009/10/08 | 75,000 | 75,000 | 74,500 | 74,900 | 21 |
| 2009/10/07 | 74,100 | 74,500 | 73,900 | 74,500 | 84 |
| 2009/10/06 | 76,000 | 76,000 | 74,100 | 74,400 | 62 |
| 2009/10/05 | 74,900 | 76,100 | 74,800 | 76,000 | 60 |
| 2009/10/02 | 76,100 | 76,100 | 74,600 | 75,900 | 143 |
| 2009/10/01 | 77,000 | 77,000 | 76,000 | 76,100 | 28 |
| 2009/09/30 | 76,400 | 76,400 | 76,200 | 76,200 | 40 |
| 2009/09/29 | 77,100 | 77,300 | 76,200 | 76,700 | 65 |
| 2009/09/28 | 77,000 | 77,000 | 76,000 | 76,000 | 88 |
| 2009/09/25 | 77,100 | 77,700 | 77,000 | 77,100 | 75 |
| 2009/09/24 | 77,500 | 77,500 | 77,000 | 77,100 | 82 |
| 2009/09/18 | 80,000 | 80,000 | 77,400 | 77,500 | 315 |
| 2009/09/17 | 79,900 | 80,100 | 78,500 | 80,000 | 73 |
| 2009/09/16 | 82,100 | 82,400 | 78,300 | 80,000 | 110 |
| 2009/09/15 | 82,300 | 82,800 | 81,700 | 82,000 | 155 |
| 2009/09/14 | 82,200 | 82,500 | 81,500 | 81,800 | 115 |
| 2009/09/11 | 80,000 | 82,600 | 79,800 | 82,300 | 349 |
| 2009/09/10 | 78,600 | 79,300 | 78,600 | 79,200 | 27 |
| 2009/09/09 | 78,400 | 79,200 | 78,000 | 78,900 | 33 |
| 2009/09/08 | 78,500 | 78,500 | 78,400 | 78,500 | 17 |
| 2009/09/07 | 79,200 | 80,000 | 78,300 | 78,300 | 109 |
| 2009/09/04 | 78,000 | 79,200 | 78,000 | 78,000 | 148 |
| 2009/09/03 | 78,100 | 78,200 | 77,600 | 77,600 | 457 |
| 2009/09/02 | 78,000 | 78,500 | 78,000 | 78,400 | 44 |
| 2009/09/01 | 80,100 | 80,100 | 78,000 | 79,000 | 387 |
| 2009/08/31 | 81,000 | 81,400 | 79,800 | 79,900 | 138 |
| 2009/08/28 | 80,700 | 81,900 | 80,700 | 81,000 | 40 |
| 2009/08/27 | 82,600 | 82,600 | 80,000 | 80,800 | 162 |
| 2009/08/26 | 83,500 | 83,500 | 81,100 | 82,000 | 386 |
| 2009/08/25 | 84,500 | 85,000 | 82,700 | 85,000 | 235 |
| 2009/08/24 | 78,500 | 85,000 | 78,300 | 85,000 | 1,176 |
| 2009/08/21 | 78,000 | 78,700 | 77,500 | 78,400 | 20 |
| 2009/08/20 | 79,500 | 79,500 | 77,000 | 77,500 | 184 |
| 2009/08/19 | 79,500 | 80,000 | 78,000 | 79,500 | 109 |
| 2009/08/18 | 76,600 | 78,800 | 76,300 | 78,800 | 226 |
| 2009/08/17 | 79,500 | 79,700 | 76,600 | 77,800 | 262 |
| 2009/08/14 | 80,100 | 81,000 | 79,500 | 80,300 | 193 |
| 2009/08/13 | 80,000 | 80,800 | 78,000 | 80,300 | 301 |
| 2009/08/12 | 81,500 | 81,600 | 77,200 | 80,000 | 760 |
| 2009/08/11 | 83,100 | 83,300 | 81,500 | 82,500 | 205 |
| 2009/08/10 | 82,400 | 84,000 | 81,000 | 84,000 | 212 |
| 2009/08/07 | 82,900 | 82,900 | 81,000 | 82,400 | 196 |
| 2009/08/06 | 83,800 | 85,000 | 82,500 | 83,000 | 86 |
| 2009/08/05 | 84,200 | 85,300 | 84,000 | 84,500 | 57 |
| 2009/08/04 | 86,500 | 86,500 | 84,000 | 84,300 | 282 |
| 2009/08/03 | 85,000 | 86,000 | 84,500 | 85,700 | 361 |
| 2009/07/31 | 83,800 | 85,400 | 83,000 | 85,400 | 126 |
| 2009/07/30 | 84,200 | 85,900 | 84,200 | 84,800 | 19 |
| 2009/07/29 | 85,000 | 85,500 | 84,000 | 84,600 | 453 |
| 2009/07/28 | 86,300 | 87,000 | 85,300 | 86,500 | 165 |
| 2009/07/27 | 89,700 | 89,700 | 88,500 | 88,900 | 101 |
| 2009/07/24 | 87,900 | 88,700 | 85,000 | 88,700 | 251 |
| 2009/07/23 | 85,100 | 87,400 | 84,900 | 87,000 | 389 |
| 2009/07/22 | 81,600 | 87,500 | 81,600 | 84,100 | 385 |
| 2009/07/21 | 78,200 | 79,200 | 78,200 | 79,000 | 33 |
| 2009/07/17 | 79,600 | 79,600 | 77,000 | 78,200 | 62 |
| 2009/07/16 | 79,000 | 81,000 | 78,600 | 78,600 | 216 |
| 2009/07/15 | 78,000 | 79,000 | 78,000 | 78,400 | 68 |
| 2009/07/14 | 79,000 | 79,500 | 76,500 | 77,100 | 142 |
| 2009/07/13 | 77,400 | 79,500 | 76,500 | 78,000 | 239 |
| 2009/07/10 | 77,000 | 79,000 | 75,700 | 77,500 | 153 |
| 2009/07/09 | 77,300 | 77,300 | 75,200 | 77,000 | 59 |
| 2009/07/08 | 75,900 | 78,000 | 74,800 | 77,400 | 522 |
| 2009/07/07 | 77,500 | 77,900 | 76,100 | 76,100 | 209 |
| 2009/07/06 | 78,000 | 79,900 | 76,000 | 76,700 | 188 |
| 2009/07/03 | 79,000 | 79,300 | 73,700 | 77,500 | 431 |
| 2009/07/02 | 80,900 | 80,900 | 80,000 | 80,000 | 87 |
| 2009/07/01 | 82,100 | 82,100 | 80,900 | 81,000 | 508 |
| 2009/06/30 | 82,500 | 82,700 | 81,000 | 82,700 | 151 |
| 2009/06/29 | 80,100 | 82,800 | 78,100 | 82,500 | 552 |
| 2009/06/26 | 81,700 | 82,000 | 80,100 | 80,300 | 254 |
| 2009/06/25 | 77,400 | 83,500 | 77,000 | 82,700 | 713 |
| 2009/06/24 | 74,200 | 76,000 | 73,000 | 76,000 | 343 |
| 2009/06/23 | 72,400 | 74,400 | 70,000 | 74,100 | 477 |
| 2009/06/22 | 68,200 | 73,000 | 68,100 | 71,500 | 697 |
| 2009/06/19 | 68,000 | 68,200 | 67,200 | 68,000 | 75 |
| 2009/06/18 | 68,800 | 68,900 | 66,900 | 67,000 | 384 |
| 2009/06/17 | 68,900 | 70,000 | 68,900 | 69,300 | 95 |
| 2009/06/16 | 69,800 | 70,200 | 68,900 | 69,400 | 265 |
| 2009/06/15 | 69,300 | 69,300 | 68,000 | 69,000 | 151 |
| 2009/06/12 | 70,000 | 70,000 | 68,800 | 69,800 | 92 |
| 2009/06/11 | 69,900 | 70,100 | 69,300 | 69,800 | 189 |
| 2009/06/10 | 68,800 | 69,900 | 68,500 | 69,900 | 98 |
| 2009/06/09 | 70,000 | 70,100 | 68,800 | 68,800 | 111 |
| 2009/06/08 | 69,500 | 70,000 | 69,200 | 70,000 | 179 |
| 2009/06/05 | 70,400 | 70,400 | 69,000 | 69,400 | 369 |
| 2009/06/04 | 70,300 | 70,400 | 70,000 | 70,100 | 161 |
| 2009/06/03 | 70,000 | 70,600 | 70,000 | 70,100 | 175 |
| 2009/06/02 | 70,100 | 70,600 | 69,500 | 70,400 | 233 |
| 2009/06/01 | 69,300 | 70,000 | 68,500 | 68,600 | 165 |
| 2009/05/29 | 69,500 | 69,700 | 68,000 | 68,000 | 206 |
| 2009/05/28 | 70,400 | 70,400 | 69,000 | 69,900 | 89 |
| 2009/05/27 | 69,700 | 70,400 | 68,600 | 69,400 | 275 |
| 2009/05/26 | 67,900 | 68,700 | 67,900 | 68,700 | 327 |
| 2009/05/25 | 67,000 | 67,000 | 65,800 | 66,400 | 156 |
| 2009/05/22 | 65,000 | 67,600 | 64,300 | 67,000 | 172 |
| 2009/05/21 | 65,900 | 66,600 | 63,800 | 66,000 | 411 |
| 2009/05/20 | 68,800 | 71,200 | 66,200 | 67,100 | 512 |
| 2009/05/19 | 68,800 | 70,500 | 67,900 | 68,700 | 734 |
| 2009/05/18 | 63,800 | 67,800 | 63,500 | 67,800 | 777 |
| 2009/05/15 | 60,900 | 63,900 | 60,500 | 62,800 | 657 |
| 2009/05/14 | 60,600 | 60,600 | 60,000 | 60,500 | 214 |
| 2009/05/13 | 61,000 | 61,000 | 59,900 | 60,600 | 411 |
| 2009/05/12 | 60,400 | 60,900 | 59,000 | 60,500 | 687 |
| 2009/05/11 | 60,000 | 61,000 | 60,000 | 60,100 | 849 |
| 2009/05/08 | 59,800 | 59,800 | 57,200 | 58,500 | 710 |
| 2009/05/07 | 58,000 | 59,700 | 58,000 | 59,000 | 486 |
| 2009/05/01 | 53,500 | 56,900 | 53,500 | 56,900 | 329 |
| 2009/04/30 | 53,800 | 54,300 | 52,900 | 53,400 | 448 |
| 2009/04/28 | 55,500 | 55,500 | 53,300 | 53,300 | 613 |
| 2009/04/27 | 56,400 | 56,900 | 54,300 | 55,000 | 955 |
| 2009/04/24 | 56,800 | 57,800 | 56,000 | 56,100 | 900 |
| 2009/04/23 | 54,800 | 56,800 | 53,000 | 56,600 | 711 |
| 2009/04/22 | 57,000 | 57,000 | 54,700 | 55,300 | 468 |
| 2009/04/21 | 57,500 | 57,500 | 56,500 | 57,400 | 256 |
| 2009/04/20 | 59,000 | 59,100 | 57,400 | 58,000 | 361 |
| 2009/04/17 | 59,300 | 59,500 | 57,800 | 58,600 | 248 |
| 2009/04/16 | 58,300 | 59,800 | 57,700 | 59,800 | 461 |
| 2009/04/15 | 58,500 | 58,900 | 57,600 | 58,000 | 319 |
| 2009/04/14 | 59,200 | 59,200 | 58,300 | 58,500 | 210 |
| 2009/04/13 | 58,600 | 59,500 | 58,300 | 58,700 | 282 |
| 2009/04/10 | 59,800 | 59,800 | 58,300 | 58,500 | 403 |
| 2009/04/09 | 60,100 | 60,100 | 59,300 | 59,900 | 359 |
| 2009/04/08 | 61,000 | 61,000 | 60,000 | 60,100 | 219 |
| 2009/04/07 | 61,200 | 61,400 | 60,500 | 61,400 | 270 |
| 2009/04/06 | 61,500 | 61,700 | 61,000 | 61,100 | 134 |
| 2009/04/03 | 61,300 | 62,000 | 61,000 | 61,000 | 251 |
| 2009/04/02 | 62,500 | 62,600 | 60,500 | 61,400 | 286 |
| 2009/04/01 | 61,000 | 62,300 | 59,800 | 62,300 | 384 |
| 2009/03/31 | 61,400 | 62,000 | 61,100 | 61,400 | 90 |
| 2009/03/30 | 62,500 | 62,500 | 61,800 | 61,800 | 126 |
| 2009/03/27 | 62,600 | 63,100 | 62,000 | 62,000 | 158 |
| 2009/03/26 | 61,800 | 62,600 | 61,000 | 62,500 | 229 |
| 2009/03/25 | 63,700 | 64,000 | 63,100 | 63,900 | 277 |
| 2009/03/24 | 63,800 | 63,800 | 62,600 | 62,700 | 219 |
| 2009/03/23 | 62,000 | 63,300 | 62,000 | 62,800 | 320 |
| 2009/03/19 | 61,000 | 61,800 | 60,100 | 61,000 | 225 |
| 2009/03/18 | 60,500 | 61,200 | 59,700 | 61,000 | 231 |
| 2009/03/17 | 62,000 | 62,000 | 59,300 | 60,000 | 791 |
| 2009/03/16 | 63,000 | 64,000 | 61,500 | 62,300 | 308 |
| 2009/03/13 | 63,000 | 63,000 | 62,000 | 62,100 | 194 |
| 2009/03/12 | 64,500 | 64,500 | 62,600 | 62,900 | 183 |
| 2009/03/11 | 64,600 | 65,000 | 64,000 | 64,900 | 52 |
| 2009/03/10 | 64,800 | 65,000 | 64,500 | 64,600 | 60 |
| 2009/03/09 | 65,400 | 65,900 | 64,800 | 65,000 | 50 |
| 2009/03/06 | 65,000 | 65,000 | 64,500 | 64,900 | 59 |
| 2009/03/05 | 67,000 | 67,000 | 65,000 | 65,000 | 68 |
| 2009/03/04 | 65,800 | 67,000 | 64,700 | 67,000 | 103 |
| 2009/03/03 | 66,200 | 66,200 | 65,500 | 65,500 | 60 |
| 2009/03/02 | 67,900 | 67,900 | 66,000 | 66,300 | 51 |
| 2009/02/27 | 66,100 | 67,000 | 65,500 | 67,000 | 45 |
| 2009/02/26 | 68,500 | 68,500 | 67,000 | 67,000 | 64 |
| 2009/02/25 | 65,500 | 67,000 | 65,500 | 67,000 | 19 |
| 2009/02/24 | 66,000 | 66,000 | 65,000 | 65,200 | 30 |
| 2009/02/23 | 66,000 | 66,500 | 64,900 | 65,700 | 56 |
| 2009/02/20 | 68,000 | 68,000 | 66,500 | 66,700 | 28 |
| 2009/02/19 | 67,100 | 68,100 | 67,000 | 67,500 | 29 |
| 2009/02/18 | 67,400 | 67,900 | 66,200 | 66,700 | 56 |
| 2009/02/17 | 68,000 | 68,500 | 66,800 | 68,000 | 73 |
| 2009/02/16 | 66,900 | 68,000 | 66,000 | 66,800 | 138 |
| 2009/02/13 | 65,000 | 65,000 | 64,000 | 64,900 | 55 |
| 2009/02/12 | 65,000 | 65,900 | 63,200 | 65,000 | 61 |
| 2009/02/10 | 64,500 | 65,200 | 62,500 | 65,000 | 185 |
| 2009/02/09 | 64,500 | 65,100 | 63,800 | 65,000 | 128 |
| 2009/02/06 | 63,900 | 64,500 | 63,500 | 64,500 | 39 |
| 2009/02/05 | 65,700 | 65,700 | 63,200 | 63,500 | 151 |
| 2009/02/04 | 68,700 | 68,700 | 65,000 | 65,500 | 168 |
| 2009/02/03 | 70,300 | 72,000 | 67,000 | 69,200 | 574 |
| 2009/02/02 | 65,300 | 68,800 | 64,600 | 68,800 | 239 |
| 2009/01/30 | 62,400 | 63,900 | 62,200 | 63,800 | 233 |
| 2009/01/29 | 61,800 | 62,200 | 61,600 | 62,000 | 243 |
| 2009/01/28 | 63,200 | 63,500 | 61,000 | 61,800 | 292 |
| 2009/01/27 | 63,900 | 63,900 | 62,300 | 63,200 | 124 |
| 2009/01/26 | 64,100 | 64,200 | 62,700 | 62,900 | 135 |
| 2009/01/23 | 66,900 | 66,900 | 63,500 | 64,200 | 220 |
| 2009/01/22 | 66,900 | 67,500 | 64,600 | 67,000 | 102 |
| 2009/01/21 | 67,200 | 67,200 | 65,000 | 66,900 | 162 |
| 2009/01/20 | 69,000 | 69,000 | 67,000 | 68,000 | 194 |
| 2009/01/19 | 69,000 | 69,300 | 68,500 | 69,000 | 278 |
| 2009/01/16 | 71,500 | 71,700 | 70,600 | 70,700 | 42 |
| 2009/01/15 | 70,100 | 71,000 | 69,800 | 71,000 | 45 |
| 2009/01/14 | 71,000 | 71,600 | 70,300 | 70,300 | 45 |
| 2009/01/13 | 70,500 | 71,000 | 70,000 | 71,000 | 80 |
| 2009/01/09 | 71,500 | 71,500 | 70,200 | 70,300 | 77 |
| 2009/01/08 | 71,700 | 71,700 | 71,000 | 71,500 | 54 |
| 2009/01/07 | 72,700 | 72,700 | 71,700 | 71,700 | 68 |
| 2009/01/06 | 71,800 | 72,900 | 71,000 | 71,900 | 186 |
| 2009/01/05 | 74,800 | 75,900 | 71,000 | 71,500 | 127 |