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 |
|---|---|---|---|---|---|
| 2010/12/30 | 62,000 | 62,600 | 61,800 | 62,300 | 326 |
| 2010/12/29 | 61,900 | 62,300 | 61,800 | 62,100 | 168 |
| 2010/12/28 | 61,900 | 62,700 | 61,800 | 61,900 | 305 |
| 2010/12/27 | 62,300 | 62,700 | 62,100 | 62,100 | 145 |
| 2010/12/24 | 62,300 | 62,400 | 61,900 | 62,200 | 361 |
| 2010/12/22 | 62,600 | 63,100 | 62,000 | 62,300 | 440 |
| 2010/12/21 | 63,100 | 64,000 | 62,400 | 62,500 | 352 |
| 2010/12/20 | 64,000 | 64,300 | 63,000 | 63,400 | 248 |
| 2010/12/17 | 64,300 | 64,900 | 63,500 | 64,000 | 464 |
| 2010/12/16 | 63,000 | 64,400 | 62,700 | 63,600 | 361 |
| 2010/12/15 | 62,600 | 63,000 | 62,500 | 63,000 | 277 |
| 2010/12/14 | 62,000 | 62,600 | 61,900 | 62,300 | 325 |
| 2010/12/13 | 62,000 | 62,400 | 61,900 | 62,000 | 398 |
| 2010/12/10 | 62,000 | 62,500 | 61,900 | 61,900 | 216 |
| 2010/12/09 | 62,100 | 62,500 | 61,800 | 61,800 | 383 |
| 2010/12/08 | 62,200 | 62,600 | 61,800 | 62,400 | 251 |
| 2010/12/07 | 62,400 | 62,800 | 61,900 | 62,100 | 343 |
| 2010/12/06 | 62,000 | 62,700 | 61,900 | 62,300 | 217 |
| 2010/12/03 | 62,100 | 62,500 | 61,800 | 61,900 | 271 |
| 2010/12/02 | 62,000 | 62,500 | 61,900 | 62,300 | 105 |
| 2010/12/01 | 61,900 | 62,800 | 61,900 | 62,300 | 85 |
| 2010/11/30 | 62,400 | 62,400 | 61,800 | 62,200 | 205 |
| 2010/11/29 | 62,200 | 62,800 | 62,200 | 62,500 | 88 |
| 2010/11/26 | 62,300 | 62,600 | 62,300 | 62,400 | 142 |
| 2010/11/25 | 62,500 | 62,800 | 62,400 | 62,500 | 49 |
| 2010/11/24 | 62,100 | 62,600 | 62,000 | 62,100 | 146 |
| 2010/11/22 | 62,800 | 62,800 | 62,000 | 62,400 | 151 |
| 2010/11/19 | 62,500 | 62,700 | 62,300 | 62,300 | 69 |
| 2010/11/18 | 62,100 | 62,900 | 62,100 | 62,400 | 59 |
| 2010/11/17 | 62,700 | 62,700 | 62,100 | 62,100 | 26 |
| 2010/11/16 | 63,300 | 63,300 | 61,900 | 62,400 | 46 |
| 2010/11/15 | 62,000 | 62,400 | 61,900 | 61,900 | 28 |
| 2010/11/12 | 61,900 | 62,000 | 61,800 | 61,900 | 62 |
| 2010/11/11 | 61,900 | 62,300 | 61,600 | 61,700 | 156 |
| 2010/11/10 | 61,900 | 62,300 | 61,500 | 61,700 | 62 |
| 2010/11/09 | 62,100 | 62,300 | 61,300 | 61,300 | 221 |
| 2010/11/08 | 62,200 | 62,600 | 62,100 | 62,100 | 58 |
| 2010/11/05 | 62,000 | 62,500 | 61,900 | 62,500 | 24 |
| 2010/11/04 | 61,900 | 62,000 | 61,900 | 61,900 | 38 |
| 2010/11/02 | 62,600 | 63,000 | 61,900 | 61,900 | 153 |
| 2010/11/01 | 63,000 | 63,000 | 62,500 | 62,700 | 8 |
| 2010/10/29 | 62,200 | 63,500 | 62,200 | 62,600 | 64 |
| 2010/10/28 | 62,000 | 62,500 | 62,000 | 62,500 | 27 |
| 2010/10/27 | 61,900 | 62,200 | 61,900 | 62,100 | 54 |
| 2010/10/26 | 63,000 | 63,000 | 62,600 | 62,600 | 58 |
| 2010/10/25 | 62,800 | 63,000 | 62,500 | 62,900 | 28 |
| 2010/10/22 | 62,000 | 62,900 | 62,000 | 62,800 | 31 |
| 2010/10/21 | 63,000 | 63,000 | 62,100 | 62,200 | 19 |
| 2010/10/20 | 62,900 | 62,900 | 62,100 | 62,300 | 3 |
| 2010/10/19 | 62,500 | 63,200 | 61,900 | 63,200 | 125 |
| 2010/10/18 | 62,000 | 62,100 | 62,000 | 62,000 | 24 |
| 2010/10/15 | 62,600 | 63,000 | 62,000 | 62,000 | 14 |
| 2010/10/14 | 62,000 | 63,300 | 62,000 | 62,600 | 167 |
| 2010/10/13 | 62,000 | 63,000 | 62,000 | 62,100 | 47 |
| 2010/10/12 | 63,100 | 63,600 | 62,400 | 62,700 | 52 |
| 2010/10/08 | 63,300 | 63,300 | 63,100 | 63,100 | 16 |
| 2010/10/07 | 63,600 | 64,700 | 63,200 | 63,300 | 93 |
| 2010/10/06 | 63,200 | 64,200 | 63,200 | 63,200 | 14 |
| 2010/10/05 | 65,000 | 65,100 | 63,100 | 63,100 | 97 |
| 2010/10/04 | 65,100 | 65,100 | 64,400 | 64,400 | 15 |
| 2010/10/01 | 64,900 | 65,400 | 63,900 | 65,400 | 160 |
| 2010/09/30 | 64,400 | 64,600 | 63,700 | 64,100 | 117 |
| 2010/09/29 | 63,800 | 64,400 | 63,000 | 64,400 | 71 |
| 2010/09/28 | 62,500 | 63,800 | 62,500 | 63,700 | 60 |
| 2010/09/27 | 62,800 | 63,500 | 61,900 | 62,900 | 102 |
| 2010/09/24 | 63,800 | 63,900 | 63,200 | 63,800 | 60 |
| 2010/09/22 | 63,400 | 63,900 | 63,100 | 63,800 | 57 |
| 2010/09/21 | 63,000 | 63,600 | 62,800 | 62,900 | 81 |
| 2010/09/17 | 63,100 | 63,500 | 62,900 | 63,300 | 37 |
| 2010/09/16 | 63,000 | 63,500 | 63,000 | 63,500 | 51 |
| 2010/09/15 | 63,100 | 63,700 | 63,000 | 63,600 | 27 |
| 2010/09/14 | 64,000 | 64,000 | 63,000 | 63,700 | 29 |
| 2010/09/13 | 63,900 | 64,000 | 63,000 | 63,000 | 88 |
| 2010/09/10 | 62,800 | 63,800 | 62,100 | 63,800 | 45 |
| 2010/09/09 | 61,900 | 62,600 | 61,900 | 62,100 | 89 |
| 2010/09/08 | 64,000 | 64,000 | 61,000 | 61,900 | 358 |
| 2010/09/07 | 63,900 | 64,500 | 63,900 | 64,500 | 25 |
| 2010/09/06 | 63,900 | 64,400 | 62,200 | 63,900 | 138 |
| 2010/09/03 | 62,700 | 63,200 | 62,000 | 63,200 | 54 |
| 2010/09/02 | 62,200 | 62,800 | 61,900 | 62,500 | 92 |
| 2010/09/01 | 62,000 | 63,200 | 62,000 | 63,200 | 54 |
| 2010/08/31 | 62,000 | 63,500 | 61,500 | 61,900 | 64 |
| 2010/08/30 | 62,000 | 62,500 | 61,800 | 62,300 | 25 |
| 2010/08/27 | 61,900 | 61,900 | 61,000 | 61,800 | 55 |
| 2010/08/26 | 61,800 | 61,900 | 61,400 | 61,500 | 246 |
| 2010/08/25 | 61,900 | 62,700 | 61,900 | 61,900 | 75 |
| 2010/08/24 | 61,900 | 62,700 | 61,900 | 61,900 | 59 |
| 2010/08/23 | 61,600 | 63,200 | 61,600 | 62,000 | 75 |
| 2010/08/20 | 61,800 | 61,900 | 61,600 | 61,600 | 22 |
| 2010/08/19 | 61,900 | 61,900 | 61,500 | 61,900 | 163 |
| 2010/08/18 | 62,000 | 62,600 | 61,900 | 61,900 | 51 |
| 2010/08/17 | 61,900 | 62,000 | 61,900 | 61,900 | 32 |
| 2010/08/16 | 61,900 | 62,000 | 61,900 | 61,900 | 22 |
| 2010/08/13 | 62,000 | 62,500 | 62,000 | 62,000 | 10 |
| 2010/08/12 | 62,200 | 62,500 | 62,000 | 62,000 | 34 |
| 2010/08/11 | 62,000 | 62,100 | 61,600 | 61,900 | 52 |
| 2010/08/10 | 62,000 | 62,400 | 61,900 | 62,000 | 109 |
| 2010/08/09 | 62,000 | 62,000 | 62,000 | 62,000 | 8 |
| 2010/08/06 | 62,500 | 62,500 | 61,600 | 62,500 | 74 |
| 2010/08/05 | 62,800 | 62,800 | 62,100 | 62,500 | 91 |
| 2010/08/04 | 63,500 | 63,500 | 62,800 | 62,800 | 73 |
| 2010/08/03 | 64,200 | 64,200 | 63,500 | 63,500 | 16 |
| 2010/08/02 | 64,500 | 64,600 | 63,200 | 64,500 | 67 |
| 2010/07/30 | 63,600 | 63,600 | 63,500 | 63,500 | 5 |
| 2010/07/29 | 64,000 | 64,000 | 63,500 | 64,000 | 14 |
| 2010/07/28 | 64,000 | 64,000 | 63,100 | 63,200 | 14 |
| 2010/07/27 | 64,100 | 64,100 | 63,000 | 63,100 | 18 |
| 2010/07/26 | 64,800 | 64,800 | 62,800 | 64,500 | 98 |
| 2010/07/23 | 62,000 | 62,500 | 61,800 | 61,800 | 27 |
| 2010/07/22 | 62,300 | 62,600 | 61,500 | 61,500 | 39 |
| 2010/07/21 | 62,400 | 62,400 | 61,600 | 62,300 | 33 |
| 2010/07/20 | 62,600 | 62,600 | 61,500 | 61,500 | 66 |
| 2010/07/16 | 62,000 | 62,300 | 61,600 | 61,600 | 31 |
| 2010/07/15 | 61,800 | 62,500 | 61,500 | 62,000 | 49 |
| 2010/07/14 | 63,000 | 63,600 | 61,900 | 61,900 | 136 |
| 2010/07/13 | 63,800 | 63,800 | 62,400 | 62,500 | 112 |
| 2010/07/12 | 64,500 | 64,900 | 63,600 | 63,700 | 76 |
| 2010/07/09 | 64,500 | 64,600 | 64,300 | 64,500 | 18 |
| 2010/07/08 | 64,100 | 64,700 | 63,700 | 64,400 | 92 |
| 2010/07/07 | 64,500 | 65,000 | 63,000 | 63,100 | 141 |
| 2010/07/06 | 65,000 | 65,000 | 63,500 | 64,900 | 163 |
| 2010/07/05 | 65,500 | 65,500 | 64,900 | 65,300 | 143 |
| 2010/07/02 | 65,700 | 66,000 | 65,700 | 66,000 | 25 |
| 2010/07/01 | 65,000 | 65,900 | 65,000 | 65,900 | 43 |
| 2010/06/30 | 66,700 | 67,500 | 65,800 | 65,800 | 68 |
| 2010/06/29 | 66,800 | 67,800 | 66,700 | 66,700 | 29 |
| 2010/06/28 | 67,100 | 68,000 | 67,100 | 67,700 | 67 |
| 2010/06/25 | 66,300 | 67,400 | 66,300 | 67,400 | 27 |
| 2010/06/24 | 67,000 | 67,900 | 66,300 | 66,300 | 68 |
| 2010/06/23 | 67,300 | 67,900 | 66,500 | 66,800 | 114 |
| 2010/06/22 | 68,100 | 68,100 | 66,900 | 67,800 | 123 |
| 2010/06/21 | 68,300 | 68,500 | 67,900 | 68,100 | 30 |
| 2010/06/18 | 68,000 | 68,200 | 67,000 | 68,000 | 42 |
| 2010/06/17 | 67,800 | 67,800 | 66,900 | 67,100 | 62 |
| 2010/06/16 | 67,900 | 67,900 | 66,800 | 66,800 | 111 |
| 2010/06/15 | 68,100 | 68,100 | 67,000 | 67,900 | 45 |
| 2010/06/14 | 66,800 | 68,500 | 66,800 | 68,100 | 76 |
| 2010/06/11 | 67,700 | 67,700 | 66,600 | 66,600 | 135 |
| 2010/06/10 | 69,000 | 69,000 | 66,800 | 67,000 | 172 |
| 2010/06/09 | 69,600 | 70,000 | 68,500 | 69,000 | 110 |
| 2010/06/08 | 69,500 | 72,000 | 68,700 | 69,000 | 111 |
| 2010/06/07 | 69,800 | 70,000 | 69,500 | 69,500 | 112 |
| 2010/06/04 | 70,700 | 70,700 | 69,800 | 70,000 | 369 |
| 2010/06/03 | 71,500 | 72,000 | 70,600 | 71,000 | 232 |
| 2010/06/02 | 72,000 | 72,000 | 71,100 | 71,400 | 36 |
| 2010/06/01 | 72,400 | 72,600 | 71,600 | 72,000 | 39 |
| 2010/05/31 | 73,000 | 73,000 | 72,100 | 73,000 | 18 |
| 2010/05/28 | 72,000 | 73,000 | 71,500 | 73,000 | 83 |
| 2010/05/27 | 72,200 | 72,500 | 72,000 | 72,000 | 51 |
| 2010/05/26 | 72,400 | 72,800 | 72,000 | 72,200 | 161 |
| 2010/05/25 | 72,000 | 72,400 | 71,400 | 71,400 | 103 |
| 2010/05/24 | 72,000 | 72,300 | 71,500 | 72,000 | 20 |
| 2010/05/21 | 71,000 | 72,100 | 70,900 | 72,000 | 187 |
| 2010/05/20 | 73,300 | 73,300 | 71,800 | 71,800 | 134 |
| 2010/05/19 | 72,300 | 73,100 | 71,900 | 72,800 | 192 |
| 2010/05/18 | 71,900 | 72,200 | 71,800 | 72,200 | 85 |
| 2010/05/17 | 71,200 | 73,000 | 71,200 | 71,900 | 117 |
| 2010/05/14 | 71,200 | 72,200 | 71,200 | 71,500 | 41 |
| 2010/05/13 | 71,200 | 72,000 | 70,800 | 71,200 | 251 |
| 2010/05/12 | 70,900 | 71,900 | 70,900 | 71,100 | 11 |
| 2010/05/11 | 72,500 | 73,000 | 70,800 | 70,800 | 252 |
| 2010/05/10 | 72,400 | 72,400 | 69,900 | 71,200 | 593 |
| 2010/05/07 | 73,000 | 73,500 | 72,400 | 73,000 | 209 |
| 2010/05/06 | 73,100 | 74,800 | 72,400 | 73,500 | 337 |
| 2010/04/30 | 72,400 | 73,800 | 72,200 | 73,800 | 191 |
| 2010/04/28 | 72,000 | 73,000 | 72,000 | 72,400 | 91 |
| 2010/04/27 | 72,300 | 72,700 | 71,700 | 72,700 | 247 |
| 2010/04/26 | 73,000 | 73,400 | 71,800 | 71,900 | 314 |
| 2010/04/23 | 72,400 | 72,600 | 71,900 | 72,300 | 110 |
| 2010/04/22 | 72,300 | 72,300 | 71,800 | 71,900 | 106 |
| 2010/04/21 | 71,800 | 72,400 | 71,800 | 71,900 | 222 |
| 2010/04/20 | 71,900 | 72,800 | 71,800 | 71,800 | 199 |
| 2010/04/19 | 72,900 | 72,900 | 71,800 | 71,900 | 101 |
| 2010/04/16 | 71,900 | 73,000 | 71,900 | 72,600 | 280 |
| 2010/04/15 | 71,600 | 71,600 | 70,700 | 71,600 | 282 |
| 2010/04/14 | 71,500 | 71,900 | 71,500 | 71,600 | 22 |
| 2010/04/13 | 71,500 | 71,500 | 71,100 | 71,100 | 9 |
| 2010/04/12 | 71,300 | 72,200 | 71,100 | 71,100 | 249 |
| 2010/04/09 | 70,700 | 71,500 | 70,300 | 70,800 | 94 |
| 2010/04/08 | 71,000 | 71,100 | 70,200 | 70,800 | 116 |
| 2010/04/07 | 72,000 | 72,100 | 69,800 | 71,000 | 354 |
| 2010/04/06 | 73,000 | 73,000 | 72,200 | 72,300 | 99 |
| 2010/04/05 | 72,900 | 72,900 | 72,000 | 72,600 | 104 |
| 2010/04/02 | 72,300 | 72,400 | 71,200 | 71,800 | 115 |
| 2010/04/01 | 71,600 | 72,000 | 71,500 | 72,000 | 61 |
| 2010/03/31 | 72,400 | 72,500 | 71,500 | 71,600 | 82 |
| 2010/03/30 | 71,300 | 72,800 | 70,900 | 72,500 | 586 |
| 2010/03/29 | 70,500 | 72,100 | 70,500 | 71,000 | 369 |
| 2010/03/26 | 76,100 | 76,100 | 75,000 | 75,300 | 238 |
| 2010/03/25 | 75,000 | 75,600 | 74,800 | 75,300 | 266 |
| 2010/03/24 | 75,000 | 75,000 | 74,400 | 74,600 | 120 |
| 2010/03/23 | 74,800 | 75,800 | 74,400 | 74,600 | 283 |
| 2010/03/19 | 74,900 | 75,000 | 74,300 | 74,400 | 108 |
| 2010/03/18 | 75,200 | 75,200 | 74,900 | 74,900 | 112 |
| 2010/03/17 | 75,100 | 75,700 | 74,800 | 75,200 | 287 |
| 2010/03/16 | 74,900 | 75,200 | 74,100 | 74,800 | 219 |
| 2010/03/15 | 74,100 | 74,500 | 74,000 | 74,100 | 81 |
| 2010/03/12 | 73,800 | 74,200 | 72,900 | 73,600 | 128 |
| 2010/03/11 | 73,500 | 73,800 | 73,400 | 73,700 | 99 |
| 2010/03/10 | 74,000 | 74,300 | 73,400 | 73,500 | 61 |
| 2010/03/09 | 73,700 | 73,800 | 73,400 | 73,600 | 83 |
| 2010/03/08 | 73,100 | 74,000 | 72,900 | 73,300 | 262 |
| 2010/03/05 | 74,000 | 74,000 | 73,000 | 73,200 | 43 |
| 2010/03/04 | 74,500 | 74,500 | 72,500 | 72,900 | 246 |
| 2010/03/03 | 74,000 | 75,000 | 73,000 | 73,300 | 189 |
| 2010/03/02 | 73,500 | 73,500 | 73,000 | 73,400 | 44 |
| 2010/03/01 | 73,300 | 73,700 | 72,000 | 73,500 | 82 |
| 2010/02/26 | 73,500 | 73,500 | 72,200 | 72,200 | 2,167 |
| 2010/02/25 | 70,800 | 73,000 | 70,300 | 73,000 | 118 |
| 2010/02/24 | 69,200 | 69,500 | 69,100 | 69,400 | 66 |
| 2010/02/23 | 69,600 | 70,800 | 69,000 | 69,200 | 176 |
| 2010/02/22 | 69,400 | 70,000 | 69,400 | 70,000 | 57 |
| 2010/02/19 | 69,000 | 69,800 | 68,200 | 68,400 | 234 |
| 2010/02/18 | 69,100 | 69,100 | 68,300 | 69,000 | 233 |
| 2010/02/17 | 69,000 | 69,200 | 68,700 | 69,100 | 457 |
| 2010/02/16 | 69,900 | 70,400 | 69,600 | 69,800 | 339 |
| 2010/02/15 | 70,500 | 70,500 | 69,600 | 70,100 | 449 |
| 2010/02/12 | 71,500 | 71,500 | 70,900 | 71,000 | 394 |
| 2010/02/10 | 73,000 | 73,000 | 71,300 | 71,600 | 521 |
| 2010/02/09 | 73,300 | 74,600 | 73,000 | 73,500 | 77 |
| 2010/02/08 | 77,000 | 77,000 | 74,700 | 74,800 | 24 |
| 2010/02/05 | 73,500 | 74,300 | 73,000 | 74,300 | 41 |
| 2010/02/04 | 73,900 | 74,700 | 73,300 | 74,300 | 29 |
| 2010/02/03 | 73,700 | 74,900 | 73,200 | 73,900 | 25 |
| 2010/02/02 | 73,900 | 75,100 | 73,800 | 74,900 | 90 |
| 2010/02/01 | 73,200 | 73,200 | 72,200 | 72,800 | 69 |
| 2010/01/29 | 74,800 | 74,900 | 73,100 | 74,100 | 47 |
| 2010/01/28 | 73,400 | 76,200 | 73,000 | 76,200 | 58 |
| 2010/01/27 | 78,000 | 78,000 | 72,900 | 73,100 | 215 |
| 2010/01/26 | 82,000 | 82,100 | 78,000 | 78,000 | 174 |
| 2010/01/25 | 78,500 | 80,500 | 78,100 | 80,500 | 282 |
| 2010/01/22 | 77,900 | 78,100 | 77,200 | 78,100 | 109 |
| 2010/01/21 | 77,200 | 77,900 | 76,800 | 77,300 | 70 |
| 2010/01/20 | 77,400 | 77,400 | 75,800 | 76,900 | 55 |
| 2010/01/19 | 76,200 | 77,500 | 76,000 | 76,700 | 64 |
| 2010/01/18 | 75,800 | 76,000 | 75,400 | 75,500 | 127 |
| 2010/01/15 | 75,100 | 75,500 | 74,500 | 75,500 | 89 |
| 2010/01/14 | 75,000 | 75,000 | 73,500 | 74,500 | 78 |
| 2010/01/13 | 73,400 | 74,500 | 73,000 | 74,300 | 58 |
| 2010/01/12 | 73,000 | 73,400 | 72,500 | 73,400 | 57 |
| 2010/01/08 | 73,100 | 73,500 | 72,700 | 73,300 | 49 |
| 2010/01/07 | 73,900 | 73,900 | 72,700 | 73,100 | 59 |
| 2010/01/06 | 74,800 | 74,800 | 73,500 | 74,700 | 38 |
| 2010/01/05 | 74,500 | 74,800 | 73,700 | 74,800 | 64 |
| 2010/01/04 | 73,600 | 73,600 | 72,600 | 73,500 | 69 |