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 |
|---|---|---|---|---|---|
| 2011/12/30 | 53,800 | 53,800 | 53,000 | 53,400 | 72 |
| 2011/12/29 | 54,100 | 54,400 | 53,600 | 53,900 | 49 |
| 2011/12/28 | 54,300 | 54,500 | 53,600 | 54,200 | 81 |
| 2011/12/27 | 53,900 | 54,000 | 53,600 | 53,800 | 88 |
| 2011/12/26 | 54,400 | 54,400 | 53,700 | 53,800 | 92 |
| 2011/12/22 | 54,000 | 54,400 | 53,500 | 54,100 | 70 |
| 2011/12/21 | 53,700 | 54,300 | 53,500 | 54,300 | 123 |
| 2011/12/20 | 53,200 | 53,700 | 53,200 | 53,500 | 98 |
| 2011/12/19 | 53,000 | 53,200 | 52,300 | 53,200 | 133 |
| 2011/12/16 | 52,000 | 52,800 | 52,000 | 52,400 | 53 |
| 2011/12/15 | 52,800 | 53,000 | 52,400 | 52,700 | 119 |
| 2011/12/14 | 52,500 | 52,900 | 52,500 | 52,800 | 24 |
| 2011/12/13 | 52,800 | 52,900 | 52,500 | 52,900 | 69 |
| 2011/12/12 | 52,900 | 52,900 | 52,500 | 52,600 | 97 |
| 2011/12/09 | 51,900 | 52,100 | 51,600 | 52,000 | 70 |
| 2011/12/08 | 51,900 | 51,900 | 51,600 | 51,900 | 45 |
| 2011/12/07 | 51,500 | 51,900 | 51,500 | 51,600 | 14 |
| 2011/12/06 | 51,700 | 51,900 | 51,300 | 51,400 | 48 |
| 2011/12/05 | 51,300 | 51,900 | 51,000 | 51,300 | 153 |
| 2011/12/02 | 51,200 | 51,400 | 51,100 | 51,300 | 55 |
| 2011/12/01 | 51,000 | 51,200 | 50,700 | 51,100 | 79 |
| 2011/11/30 | 50,700 | 51,000 | 50,600 | 50,600 | 40 |
| 2011/11/29 | 50,800 | 51,000 | 50,600 | 50,600 | 36 |
| 2011/11/28 | 50,500 | 50,900 | 50,400 | 50,800 | 55 |
| 2011/11/25 | 50,500 | 51,000 | 50,200 | 50,900 | 36 |
| 2011/11/24 | 50,700 | 51,000 | 50,200 | 50,200 | 62 |
| 2011/11/22 | 50,200 | 50,700 | 50,200 | 50,700 | 127 |
| 2011/11/21 | 51,200 | 51,300 | 50,600 | 50,800 | 96 |
| 2011/11/18 | 51,000 | 51,300 | 50,800 | 50,800 | 111 |
| 2011/11/17 | 51,000 | 51,400 | 50,800 | 51,000 | 68 |
| 2011/11/16 | 51,900 | 52,000 | 51,000 | 51,000 | 157 |
| 2011/11/15 | 51,700 | 52,000 | 51,700 | 51,900 | 34 |
| 2011/11/14 | 51,700 | 52,000 | 51,700 | 51,700 | 98 |
| 2011/11/11 | 51,800 | 52,800 | 51,700 | 51,800 | 160 |
| 2011/11/10 | 52,000 | 52,200 | 51,600 | 51,700 | 136 |
| 2011/11/09 | 52,500 | 52,500 | 52,200 | 52,300 | 63 |
| 2011/11/08 | 52,400 | 52,700 | 52,400 | 52,700 | 108 |
| 2011/11/07 | 52,600 | 52,700 | 52,600 | 52,700 | 68 |
| 2011/11/04 | 52,700 | 52,900 | 52,600 | 52,600 | 99 |
| 2011/11/02 | 52,800 | 52,900 | 52,500 | 52,900 | 43 |
| 2011/11/01 | 53,300 | 53,300 | 52,800 | 53,000 | 122 |
| 2011/10/31 | 52,700 | 53,100 | 52,200 | 53,000 | 102 |
| 2011/10/28 | 52,400 | 52,700 | 51,900 | 52,400 | 115 |
| 2011/10/27 | 52,000 | 52,100 | 51,800 | 52,100 | 139 |
| 2011/10/26 | 52,000 | 52,200 | 51,900 | 51,900 | 59 |
| 2011/10/25 | 52,000 | 52,400 | 52,000 | 52,000 | 70 |
| 2011/10/24 | 51,900 | 52,200 | 51,900 | 51,900 | 62 |
| 2011/10/21 | 52,000 | 52,100 | 51,900 | 52,000 | 32 |
| 2011/10/20 | 52,000 | 52,100 | 51,800 | 51,900 | 80 |
| 2011/10/19 | 51,900 | 52,400 | 51,900 | 51,900 | 78 |
| 2011/10/18 | 52,000 | 52,100 | 51,900 | 52,000 | 27 |
| 2011/10/17 | 52,100 | 52,300 | 51,800 | 52,000 | 64 |
| 2011/10/14 | 52,500 | 52,900 | 51,500 | 52,000 | 310 |
| 2011/10/13 | 53,000 | 53,100 | 52,300 | 52,600 | 225 |
| 2011/10/12 | 53,000 | 53,100 | 52,600 | 52,900 | 55 |
| 2011/10/11 | 52,800 | 53,100 | 52,500 | 52,500 | 133 |
| 2011/10/07 | 52,700 | 52,900 | 52,700 | 52,800 | 23 |
| 2011/10/06 | 53,000 | 53,000 | 52,500 | 52,700 | 100 |
| 2011/10/05 | 53,000 | 53,200 | 52,700 | 52,700 | 60 |
| 2011/10/04 | 53,200 | 53,200 | 52,700 | 53,000 | 47 |
| 2011/10/03 | 53,500 | 53,500 | 53,200 | 53,400 | 49 |
| 2011/09/30 | 53,100 | 53,600 | 53,100 | 53,600 | 51 |
| 2011/09/29 | 53,000 | 53,000 | 52,800 | 52,800 | 71 |
| 2011/09/28 | 53,200 | 53,200 | 53,000 | 53,100 | 61 |
| 2011/09/27 | 53,000 | 53,100 | 53,000 | 53,000 | 22 |
| 2011/09/26 | 53,800 | 53,800 | 52,800 | 52,800 | 124 |
| 2011/09/22 | 53,500 | 53,700 | 53,400 | 53,500 | 82 |
| 2011/09/21 | 54,000 | 54,000 | 53,600 | 53,600 | 93 |
| 2011/09/20 | 54,500 | 54,500 | 54,000 | 54,000 | 94 |
| 2011/09/16 | 54,500 | 54,600 | 54,000 | 54,400 | 41 |
| 2011/09/15 | 54,500 | 54,600 | 53,700 | 54,200 | 82 |
| 2011/09/14 | 55,000 | 55,000 | 54,200 | 54,200 | 43 |
| 2011/09/13 | 54,100 | 54,900 | 54,100 | 54,300 | 5 |
| 2011/09/12 | 54,000 | 54,800 | 54,000 | 54,000 | 67 |
| 2011/09/09 | 55,100 | 55,200 | 54,500 | 55,200 | 35 |
| 2011/09/08 | 54,400 | 54,900 | 54,400 | 54,900 | 11 |
| 2011/09/07 | 55,400 | 55,400 | 54,300 | 54,400 | 54 |
| 2011/09/06 | 55,000 | 55,000 | 54,200 | 54,200 | 67 |
| 2011/09/05 | 54,200 | 54,900 | 54,200 | 54,500 | 68 |
| 2011/09/02 | 54,800 | 55,500 | 54,800 | 55,200 | 26 |
| 2011/09/01 | 54,800 | 55,900 | 54,800 | 55,400 | 44 |
| 2011/08/31 | 55,500 | 55,500 | 54,900 | 55,000 | 25 |
| 2011/08/30 | 55,500 | 55,600 | 55,000 | 55,600 | 34 |
| 2011/08/29 | 55,000 | 55,200 | 54,600 | 54,600 | 41 |
| 2011/08/26 | 55,000 | 55,100 | 54,200 | 54,600 | 41 |
| 2011/08/25 | 54,200 | 54,800 | 54,200 | 54,500 | 19 |
| 2011/08/24 | 55,500 | 55,500 | 53,800 | 54,200 | 121 |
| 2011/08/23 | 54,500 | 55,500 | 54,300 | 55,500 | 53 |
| 2011/08/22 | 55,300 | 55,400 | 54,500 | 54,500 | 21 |
| 2011/08/19 | 54,700 | 54,800 | 54,500 | 54,500 | 20 |
| 2011/08/18 | 54,800 | 54,900 | 54,700 | 54,800 | 20 |
| 2011/08/17 | 54,500 | 54,900 | 54,500 | 54,800 | 34 |
| 2011/08/16 | 54,800 | 54,900 | 54,700 | 54,700 | 28 |
| 2011/08/15 | 54,800 | 54,800 | 54,200 | 54,800 | 38 |
| 2011/08/12 | 54,200 | 54,500 | 54,100 | 54,400 | 24 |
| 2011/08/11 | 52,900 | 54,200 | 52,900 | 54,200 | 71 |
| 2011/08/10 | 54,500 | 54,800 | 54,200 | 54,300 | 55 |
| 2011/08/09 | 54,100 | 54,100 | 52,600 | 53,100 | 306 |
| 2011/08/08 | 54,900 | 55,300 | 54,500 | 54,500 | 145 |
| 2011/08/05 | 56,000 | 56,000 | 55,100 | 55,900 | 139 |
| 2011/08/04 | 56,400 | 56,400 | 56,100 | 56,200 | 39 |
| 2011/08/03 | 56,200 | 57,700 | 55,800 | 56,500 | 174 |
| 2011/08/02 | 56,800 | 56,800 | 56,200 | 56,400 | 75 |
| 2011/08/01 | 56,000 | 57,700 | 56,000 | 57,000 | 233 |
| 2011/07/29 | 56,700 | 57,300 | 56,500 | 56,600 | 66 |
| 2011/07/28 | 56,700 | 57,300 | 56,500 | 56,700 | 72 |
| 2011/07/27 | 56,600 | 57,000 | 56,600 | 56,600 | 47 |
| 2011/07/26 | 57,600 | 57,600 | 56,300 | 56,500 | 127 |
| 2011/07/25 | 56,700 | 56,800 | 56,200 | 56,400 | 112 |
| 2011/07/22 | 56,800 | 57,400 | 56,500 | 56,600 | 41 |
| 2011/07/21 | 56,800 | 56,900 | 56,200 | 56,800 | 51 |
| 2011/07/20 | 57,000 | 57,000 | 56,300 | 56,300 | 69 |
| 2011/07/19 | 56,300 | 56,500 | 56,200 | 56,300 | 60 |
| 2011/07/15 | 56,800 | 56,800 | 56,700 | 56,700 | 39 |
| 2011/07/14 | 57,600 | 57,900 | 56,800 | 56,800 | 88 |
| 2011/07/13 | 58,400 | 58,600 | 57,500 | 57,600 | 38 |
| 2011/07/12 | 58,500 | 58,600 | 57,800 | 58,200 | 87 |
| 2011/07/11 | 59,200 | 59,200 | 58,300 | 58,700 | 47 |
| 2011/07/08 | 58,700 | 58,800 | 58,500 | 58,500 | 21 |
| 2011/07/07 | 59,400 | 59,400 | 58,500 | 58,800 | 90 |
| 2011/07/06 | 59,000 | 59,400 | 59,000 | 59,200 | 102 |
| 2011/07/05 | 58,500 | 59,300 | 58,200 | 58,600 | 99 |
| 2011/07/04 | 59,000 | 59,000 | 58,000 | 58,600 | 105 |
| 2011/07/01 | 57,500 | 58,000 | 57,200 | 58,000 | 90 |
| 2011/06/30 | 57,700 | 57,800 | 57,000 | 57,700 | 93 |
| 2011/06/29 | 56,800 | 57,700 | 56,800 | 57,700 | 13 |
| 2011/06/28 | 57,500 | 58,000 | 56,700 | 56,800 | 90 |
| 2011/06/27 | 56,500 | 57,100 | 56,400 | 57,100 | 86 |
| 2011/06/24 | 55,600 | 55,800 | 55,500 | 55,600 | 135 |
| 2011/06/23 | 55,500 | 55,600 | 55,500 | 55,500 | 112 |
| 2011/06/22 | 55,300 | 55,500 | 55,000 | 55,500 | 85 |
| 2011/06/21 | 55,000 | 55,400 | 55,000 | 55,000 | 65 |
| 2011/06/20 | 55,500 | 55,500 | 54,900 | 55,000 | 267 |
| 2011/06/17 | 55,500 | 55,700 | 55,000 | 55,400 | 259 |
| 2011/06/16 | 54,700 | 55,200 | 54,500 | 55,200 | 224 |
| 2011/06/15 | 54,600 | 54,700 | 54,300 | 54,600 | 62 |
| 2011/06/14 | 54,000 | 54,600 | 54,000 | 54,600 | 88 |
| 2011/06/13 | 53,600 | 54,100 | 53,000 | 53,700 | 61 |
| 2011/06/10 | 54,200 | 54,300 | 54,000 | 54,100 | 23 |
| 2011/06/09 | 54,500 | 54,600 | 53,600 | 53,900 | 20 |
| 2011/06/08 | 54,600 | 54,600 | 53,600 | 54,500 | 13 |
| 2011/06/07 | 54,700 | 54,700 | 54,000 | 54,600 | 38 |
| 2011/06/06 | 54,800 | 54,800 | 54,000 | 54,000 | 61 |
| 2011/06/03 | 53,900 | 53,900 | 52,600 | 53,200 | 202 |
| 2011/06/02 | 52,400 | 53,700 | 52,400 | 52,600 | 158 |
| 2011/06/01 | 53,700 | 53,900 | 53,400 | 53,400 | 44 |
| 2011/05/31 | 53,700 | 53,800 | 53,300 | 53,800 | 68 |
| 2011/05/30 | 53,000 | 53,700 | 53,000 | 53,600 | 61 |
| 2011/05/27 | 52,400 | 53,000 | 52,400 | 53,000 | 83 |
| 2011/05/26 | 53,100 | 53,100 | 52,500 | 52,700 | 72 |
| 2011/05/25 | 52,300 | 53,100 | 52,300 | 52,700 | 69 |
| 2011/05/24 | 53,100 | 53,200 | 52,600 | 53,200 | 129 |
| 2011/05/23 | 53,900 | 53,900 | 53,300 | 53,400 | 112 |
| 2011/05/20 | 54,000 | 54,300 | 53,800 | 54,000 | 144 |
| 2011/05/19 | 54,500 | 54,500 | 54,000 | 54,200 | 58 |
| 2011/05/18 | 54,500 | 54,600 | 54,400 | 54,400 | 68 |
| 2011/05/17 | 54,500 | 54,900 | 54,500 | 54,600 | 48 |
| 2011/05/16 | 55,000 | 55,000 | 54,500 | 54,500 | 41 |
| 2011/05/13 | 55,500 | 55,800 | 54,900 | 54,900 | 58 |
| 2011/05/12 | 55,700 | 56,000 | 55,100 | 55,500 | 59 |
| 2011/05/11 | 56,000 | 56,200 | 55,300 | 56,200 | 57 |
| 2011/05/10 | 55,100 | 56,400 | 55,100 | 56,000 | 148 |
| 2011/05/09 | 54,000 | 54,000 | 53,900 | 54,000 | 77 |
| 2011/05/06 | 54,400 | 54,800 | 53,900 | 53,900 | 334 |
| 2011/05/02 | 54,500 | 54,800 | 54,200 | 54,400 | 91 |
| 2011/04/28 | 54,200 | 54,400 | 54,200 | 54,300 | 39 |
| 2011/04/27 | 54,400 | 54,600 | 54,400 | 54,500 | 29 |
| 2011/04/26 | 54,800 | 54,800 | 54,200 | 54,400 | 97 |
| 2011/04/25 | 55,600 | 55,600 | 55,000 | 55,400 | 37 |
| 2011/04/22 | 55,100 | 55,600 | 55,100 | 55,600 | 13 |
| 2011/04/21 | 55,400 | 55,600 | 54,900 | 55,400 | 32 |
| 2011/04/20 | 55,000 | 55,500 | 55,000 | 55,300 | 26 |
| 2011/04/19 | 55,300 | 55,500 | 55,100 | 55,100 | 26 |
| 2011/04/18 | 56,100 | 56,100 | 55,200 | 55,600 | 33 |
| 2011/04/15 | 55,400 | 55,600 | 55,100 | 55,100 | 46 |
| 2011/04/14 | 54,000 | 55,300 | 54,000 | 55,300 | 46 |
| 2011/04/13 | 54,000 | 54,800 | 53,900 | 54,000 | 285 |
| 2011/04/12 | 54,500 | 54,700 | 54,100 | 54,100 | 132 |
| 2011/04/11 | 55,000 | 55,000 | 54,500 | 54,600 | 90 |
| 2011/04/08 | 55,000 | 55,400 | 54,000 | 54,500 | 182 |
| 2011/04/07 | 55,200 | 55,800 | 55,000 | 55,000 | 123 |
| 2011/04/06 | 55,300 | 55,300 | 55,000 | 55,100 | 158 |
| 2011/04/05 | 56,800 | 56,800 | 55,500 | 55,600 | 204 |
| 2011/04/04 | 57,000 | 58,000 | 56,500 | 56,700 | 225 |
| 2011/04/01 | 57,800 | 57,800 | 57,000 | 57,100 | 151 |
| 2011/03/31 | 57,600 | 58,000 | 57,000 | 57,700 | 145 |
| 2011/03/30 | 57,600 | 57,600 | 56,500 | 57,600 | 171 |
| 2011/03/29 | 56,100 | 58,400 | 56,100 | 57,600 | 216 |
| 2011/03/28 | 61,100 | 61,300 | 60,300 | 60,500 | 508 |
| 2011/03/25 | 60,600 | 61,200 | 60,400 | 61,100 | 245 |
| 2011/03/24 | 60,500 | 61,400 | 60,200 | 60,400 | 205 |
| 2011/03/23 | 61,800 | 61,900 | 60,800 | 60,800 | 349 |
| 2011/03/22 | 62,300 | 62,300 | 60,200 | 61,500 | 499 |
| 2011/03/18 | 52,800 | 58,900 | 52,800 | 57,700 | 359 |
| 2011/03/17 | 49,800 | 52,800 | 49,650 | 52,000 | 357 |
| 2011/03/16 | 47,200 | 50,300 | 47,200 | 49,850 | 885 |
| 2011/03/15 | 55,000 | 55,000 | 47,000 | 47,000 | 1,291 |
| 2011/03/14 | 56,600 | 62,000 | 56,300 | 57,000 | 947 |
| 2011/03/11 | 66,500 | 66,700 | 66,100 | 66,300 | 145 |
| 2011/03/10 | 67,100 | 67,100 | 66,500 | 66,600 | 125 |
| 2011/03/09 | 67,000 | 67,200 | 66,700 | 67,100 | 137 |
| 2011/03/08 | 67,200 | 67,200 | 66,600 | 66,800 | 81 |
| 2011/03/07 | 67,000 | 67,000 | 66,500 | 67,000 | 139 |
| 2011/03/04 | 67,000 | 67,000 | 66,100 | 66,100 | 95 |
| 2011/03/03 | 67,100 | 67,100 | 66,100 | 66,100 | 74 |
| 2011/03/02 | 67,000 | 67,000 | 66,200 | 66,800 | 175 |
| 2011/03/01 | 65,600 | 66,000 | 65,200 | 66,000 | 212 |
| 2011/02/28 | 65,400 | 65,500 | 64,800 | 65,200 | 177 |
| 2011/02/25 | 64,500 | 65,500 | 64,200 | 64,600 | 275 |
| 2011/02/24 | 64,600 | 64,600 | 64,000 | 64,500 | 198 |
| 2011/02/23 | 65,000 | 65,600 | 64,300 | 64,700 | 439 |
| 2011/02/22 | 66,000 | 66,000 | 65,400 | 65,800 | 352 |
| 2011/02/21 | 65,800 | 66,700 | 65,700 | 66,000 | 363 |
| 2011/02/18 | 66,200 | 66,400 | 65,500 | 65,700 | 291 |
| 2011/02/17 | 66,800 | 66,900 | 65,800 | 66,700 | 297 |
| 2011/02/16 | 67,500 | 67,600 | 66,800 | 66,800 | 233 |
| 2011/02/15 | 67,600 | 67,700 | 67,100 | 67,300 | 136 |
| 2011/02/14 | 67,500 | 67,700 | 67,500 | 67,600 | 95 |
| 2011/02/10 | 67,500 | 67,600 | 67,000 | 67,500 | 94 |
| 2011/02/09 | 67,100 | 67,800 | 67,100 | 67,600 | 187 |
| 2011/02/08 | 67,500 | 67,800 | 67,100 | 67,100 | 74 |
| 2011/02/07 | 66,700 | 68,000 | 66,100 | 68,000 | 298 |
| 2011/02/04 | 66,200 | 66,500 | 65,700 | 66,000 | 300 |
| 2011/02/03 | 66,200 | 67,000 | 66,200 | 66,600 | 272 |
| 2011/02/02 | 66,100 | 67,300 | 66,000 | 67,000 | 243 |
| 2011/02/01 | 67,000 | 67,000 | 65,700 | 66,100 | 446 |
| 2011/01/31 | 66,300 | 68,000 | 65,500 | 67,800 | 300 |
| 2011/01/28 | 64,700 | 67,400 | 64,700 | 67,000 | 726 |
| 2011/01/27 | 64,400 | 64,800 | 64,100 | 64,400 | 177 |
| 2011/01/26 | 64,400 | 64,700 | 63,600 | 64,600 | 247 |
| 2011/01/25 | 63,700 | 64,300 | 63,300 | 64,300 | 264 |
| 2011/01/24 | 63,200 | 63,600 | 62,600 | 63,600 | 281 |
| 2011/01/21 | 64,300 | 64,700 | 62,800 | 63,300 | 472 |
| 2011/01/20 | 64,300 | 64,800 | 63,500 | 64,300 | 488 |
| 2011/01/19 | 63,500 | 64,800 | 63,100 | 64,300 | 506 |
| 2011/01/18 | 63,100 | 63,500 | 62,600 | 63,000 | 373 |
| 2011/01/17 | 62,500 | 63,000 | 62,300 | 62,900 | 455 |
| 2011/01/14 | 62,200 | 62,400 | 62,100 | 62,300 | 432 |
| 2011/01/13 | 62,300 | 62,500 | 62,200 | 62,300 | 546 |
| 2011/01/12 | 62,300 | 62,600 | 62,100 | 62,300 | 768 |
| 2011/01/11 | 62,400 | 62,600 | 62,100 | 62,300 | 1,288 |
| 2011/01/07 | 62,200 | 62,800 | 62,200 | 62,300 | 424 |
| 2011/01/06 | 62,400 | 62,400 | 61,900 | 62,300 | 696 |
| 2011/01/05 | 62,700 | 62,700 | 62,000 | 62,300 | 353 |
| 2011/01/04 | 62,600 | 63,000 | 62,000 | 62,600 | 407 |