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 |
|---|---|---|---|---|---|
| 2012/12/28 | 96,000 | 98,500 | 96,000 | 97,100 | 133 |
| 2012/12/27 | 98,500 | 98,800 | 97,300 | 98,000 | 176 |
| 2012/12/26 | 99,400 | 99,400 | 98,500 | 98,900 | 173 |
| 2012/12/25 | 98,900 | 99,700 | 98,400 | 99,500 | 306 |
| 2012/12/21 | 98,300 | 99,400 | 98,300 | 98,900 | 308 |
| 2012/12/20 | 97,200 | 99,000 | 96,900 | 98,200 | 278 |
| 2012/12/19 | 95,400 | 97,600 | 95,400 | 96,900 | 616 |
| 2012/12/18 | 94,300 | 95,000 | 94,200 | 94,800 | 314 |
| 2012/12/17 | 94,200 | 94,500 | 94,100 | 94,300 | 163 |
| 2012/12/14 | 94,000 | 94,400 | 94,000 | 94,200 | 160 |
| 2012/12/13 | 94,200 | 94,700 | 93,600 | 94,000 | 402 |
| 2012/12/12 | 95,600 | 97,000 | 92,500 | 94,200 | 626 |
| 2012/12/11 | 92,500 | 96,900 | 92,400 | 95,800 | 706 |
| 2012/12/10 | 92,200 | 94,500 | 92,000 | 92,200 | 684 |
| 2012/12/07 | 90,500 | 91,000 | 90,100 | 90,700 | 292 |
| 2012/12/06 | 89,200 | 90,800 | 89,200 | 90,500 | 300 |
| 2012/12/05 | 88,800 | 89,000 | 88,700 | 89,000 | 249 |
| 2012/12/04 | 88,800 | 89,000 | 88,400 | 88,900 | 299 |
| 2012/12/03 | 88,400 | 89,200 | 88,400 | 88,800 | 300 |
| 2012/11/30 | 87,400 | 88,400 | 87,300 | 88,300 | 307 |
| 2012/11/29 | 87,800 | 88,200 | 87,300 | 88,200 | 198 |
| 2012/11/28 | 87,700 | 88,000 | 87,400 | 87,400 | 230 |
| 2012/11/27 | 88,000 | 88,100 | 87,600 | 87,600 | 292 |
| 2012/11/26 | 87,600 | 88,000 | 87,600 | 87,800 | 220 |
| 2012/11/22 | 87,000 | 87,900 | 86,900 | 87,600 | 240 |
| 2012/11/21 | 85,600 | 86,700 | 85,600 | 86,700 | 225 |
| 2012/11/20 | 84,400 | 85,300 | 84,400 | 85,300 | 181 |
| 2012/11/19 | 83,900 | 84,300 | 83,100 | 84,000 | 125 |
| 2012/11/16 | 85,000 | 85,300 | 83,500 | 83,900 | 315 |
| 2012/11/15 | 84,400 | 85,300 | 84,000 | 85,000 | 320 |
| 2012/11/14 | 81,100 | 84,100 | 81,100 | 84,100 | 527 |
| 2012/11/13 | 80,800 | 81,300 | 80,800 | 81,100 | 382 |
| 2012/11/12 | 80,300 | 81,500 | 80,300 | 80,800 | 288 |
| 2012/11/09 | 79,700 | 80,200 | 79,600 | 80,000 | 142 |
| 2012/11/08 | 79,400 | 79,800 | 78,800 | 79,100 | 303 |
| 2012/11/07 | 78,900 | 79,600 | 78,800 | 79,400 | 228 |
| 2012/11/06 | 78,300 | 79,200 | 78,200 | 78,800 | 102 |
| 2012/11/05 | 78,200 | 78,800 | 78,000 | 78,300 | 157 |
| 2012/11/02 | 77,900 | 78,200 | 77,800 | 78,200 | 196 |
| 2012/11/01 | 81,500 | 81,500 | 75,000 | 77,900 | 581 |
| 2012/10/31 | 80,200 | 82,200 | 79,800 | 82,000 | 755 |
| 2012/10/30 | 79,800 | 80,600 | 79,600 | 80,200 | 500 |
| 2012/10/29 | 80,900 | 80,900 | 79,500 | 79,600 | 521 |
| 2012/10/26 | 78,300 | 81,400 | 78,300 | 80,900 | 428 |
| 2012/10/25 | 76,700 | 78,200 | 76,600 | 77,000 | 305 |
| 2012/10/24 | 76,800 | 77,100 | 76,100 | 76,200 | 201 |
| 2012/10/23 | 75,300 | 76,800 | 75,100 | 76,100 | 131 |
| 2012/10/22 | 74,500 | 75,400 | 74,100 | 74,700 | 91 |
| 2012/10/19 | 74,500 | 75,300 | 73,500 | 74,500 | 254 |
| 2012/10/18 | 74,500 | 74,500 | 73,900 | 74,400 | 116 |
| 2012/10/17 | 73,900 | 74,500 | 73,500 | 74,000 | 116 |
| 2012/10/16 | 74,000 | 74,500 | 73,700 | 73,900 | 124 |
| 2012/10/15 | 73,900 | 74,000 | 73,700 | 73,900 | 55 |
| 2012/10/12 | 74,200 | 74,700 | 73,100 | 74,000 | 137 |
| 2012/10/11 | 73,200 | 74,100 | 73,000 | 74,100 | 60 |
| 2012/10/10 | 73,500 | 74,000 | 73,200 | 73,400 | 221 |
| 2012/10/09 | 73,200 | 74,500 | 73,100 | 73,400 | 159 |
| 2012/10/05 | 72,900 | 74,200 | 72,900 | 73,200 | 154 |
| 2012/10/04 | 73,600 | 73,900 | 72,100 | 73,000 | 163 |
| 2012/10/03 | 74,000 | 74,000 | 73,300 | 73,600 | 213 |
| 2012/10/02 | 74,000 | 74,700 | 74,000 | 74,200 | 85 |
| 2012/10/01 | 75,200 | 75,600 | 74,700 | 74,700 | 153 |
| 2012/09/28 | 75,800 | 77,000 | 75,100 | 75,500 | 67 |
| 2012/09/27 | 77,000 | 77,000 | 75,300 | 75,800 | 65 |
| 2012/09/26 | 77,000 | 77,000 | 76,800 | 77,000 | 52 |
| 2012/09/25 | 77,600 | 77,800 | 77,300 | 77,600 | 37 |
| 2012/09/24 | 77,500 | 78,000 | 77,400 | 77,800 | 31 |
| 2012/09/21 | 77,500 | 78,000 | 77,500 | 77,500 | 213 |
| 2012/09/20 | 77,600 | 77,800 | 77,400 | 77,500 | 70 |
| 2012/09/19 | 77,500 | 77,600 | 77,500 | 77,600 | 55 |
| 2012/09/18 | 77,500 | 77,800 | 77,400 | 77,400 | 84 |
| 2012/09/14 | 77,600 | 77,600 | 77,400 | 77,500 | 77 |
| 2012/09/13 | 77,300 | 77,700 | 77,300 | 77,600 | 95 |
| 2012/09/12 | 77,700 | 77,700 | 77,200 | 77,200 | 153 |
| 2012/09/11 | 77,500 | 77,700 | 77,300 | 77,700 | 119 |
| 2012/09/10 | 77,400 | 77,500 | 77,400 | 77,500 | 42 |
| 2012/09/07 | 77,100 | 77,500 | 77,000 | 77,400 | 55 |
| 2012/09/06 | 77,200 | 77,400 | 77,000 | 77,100 | 108 |
| 2012/09/05 | 77,300 | 77,500 | 77,100 | 77,200 | 116 |
| 2012/09/04 | 77,000 | 77,300 | 76,900 | 77,300 | 34 |
| 2012/09/03 | 77,000 | 77,700 | 76,800 | 77,000 | 53 |
| 2012/08/31 | 77,600 | 77,800 | 76,900 | 77,000 | 299 |
| 2012/08/30 | 77,600 | 77,600 | 77,400 | 77,600 | 88 |
| 2012/08/29 | 77,300 | 77,700 | 77,300 | 77,600 | 118 |
| 2012/08/28 | 77,300 | 77,600 | 77,300 | 77,300 | 43 |
| 2012/08/27 | 77,200 | 77,600 | 76,900 | 77,300 | 167 |
| 2012/08/24 | 77,200 | 77,200 | 76,800 | 77,200 | 116 |
| 2012/08/23 | 77,200 | 77,400 | 77,000 | 77,100 | 67 |
| 2012/08/22 | 77,500 | 77,500 | 77,000 | 77,100 | 89 |
| 2012/08/21 | 77,700 | 77,700 | 77,200 | 77,500 | 152 |
| 2012/08/20 | 77,700 | 77,800 | 77,500 | 77,700 | 140 |
| 2012/08/17 | 77,500 | 78,000 | 77,200 | 77,700 | 177 |
| 2012/08/16 | 77,700 | 78,000 | 77,500 | 77,500 | 173 |
| 2012/08/15 | 77,500 | 77,800 | 77,400 | 77,700 | 82 |
| 2012/08/14 | 77,900 | 77,900 | 77,400 | 77,400 | 128 |
| 2012/08/13 | 78,000 | 78,400 | 77,700 | 77,700 | 238 |
| 2012/08/10 | 78,500 | 78,500 | 77,800 | 77,800 | 200 |
| 2012/08/09 | 78,000 | 78,000 | 77,400 | 77,900 | 90 |
| 2012/08/08 | 78,000 | 78,300 | 77,300 | 77,600 | 317 |
| 2012/08/07 | 78,400 | 78,500 | 77,900 | 78,000 | 244 |
| 2012/08/06 | 78,500 | 79,300 | 77,800 | 78,000 | 181 |
| 2012/08/03 | 77,300 | 79,400 | 77,000 | 78,000 | 314 |
| 2012/08/02 | 78,000 | 78,100 | 76,300 | 78,100 | 67 |
| 2012/08/01 | 78,700 | 79,200 | 78,000 | 78,700 | 191 |
| 2012/07/31 | 79,200 | 79,300 | 78,000 | 79,300 | 179 |
| 2012/07/30 | 79,000 | 79,200 | 78,700 | 79,200 | 168 |
| 2012/07/27 | 78,900 | 79,600 | 78,900 | 79,000 | 167 |
| 2012/07/26 | 78,100 | 79,500 | 77,500 | 78,000 | 351 |
| 2012/07/25 | 76,900 | 78,200 | 76,800 | 78,100 | 307 |
| 2012/07/24 | 77,800 | 77,900 | 75,600 | 76,900 | 327 |
| 2012/07/23 | 78,400 | 78,800 | 78,300 | 78,300 | 200 |
| 2012/07/20 | 79,000 | 79,000 | 78,200 | 78,300 | 148 |
| 2012/07/19 | 78,700 | 79,100 | 78,100 | 78,500 | 341 |
| 2012/07/18 | 81,000 | 81,100 | 75,000 | 78,500 | 423 |
| 2012/07/17 | 79,400 | 81,800 | 79,400 | 80,700 | 683 |
| 2012/07/13 | 79,900 | 80,500 | 78,500 | 79,400 | 708 |
| 2012/07/12 | 76,000 | 83,500 | 76,000 | 79,900 | 1,266 |
| 2012/07/11 | 74,900 | 75,900 | 74,900 | 75,900 | 380 |
| 2012/07/10 | 73,900 | 75,800 | 73,900 | 74,800 | 716 |
| 2012/07/09 | 73,500 | 73,900 | 73,200 | 73,900 | 255 |
| 2012/07/06 | 73,000 | 73,400 | 72,800 | 73,100 | 134 |
| 2012/07/05 | 72,900 | 73,200 | 72,600 | 73,100 | 326 |
| 2012/07/04 | 73,000 | 73,500 | 72,900 | 72,900 | 400 |
| 2012/07/03 | 73,500 | 73,600 | 72,600 | 73,000 | 218 |
| 2012/07/02 | 72,300 | 74,100 | 72,300 | 73,500 | 590 |
| 2012/06/29 | 71,900 | 72,800 | 71,700 | 72,300 | 269 |
| 2012/06/28 | 71,200 | 71,700 | 70,600 | 71,700 | 215 |
| 2012/06/27 | 71,700 | 72,400 | 71,300 | 71,600 | 181 |
| 2012/06/26 | 71,500 | 71,900 | 70,100 | 71,300 | 317 |
| 2012/06/25 | 71,800 | 73,000 | 71,500 | 72,700 | 303 |
| 2012/06/22 | 72,200 | 73,000 | 71,800 | 72,600 | 363 |
| 2012/06/21 | 74,000 | 74,000 | 72,300 | 73,700 | 567 |
| 2012/06/20 | 75,000 | 75,000 | 72,100 | 75,000 | 2,912 |
| 2012/06/19 | 65,000 | 65,200 | 63,800 | 65,000 | 105 |
| 2012/06/18 | 66,500 | 66,500 | 63,700 | 64,500 | 200 |
| 2012/06/15 | 63,000 | 65,600 | 63,000 | 65,600 | 346 |
| 2012/06/14 | 62,500 | 63,200 | 62,000 | 63,100 | 109 |
| 2012/06/13 | 61,500 | 61,900 | 60,800 | 61,700 | 125 |
| 2012/06/12 | 60,500 | 61,000 | 60,500 | 60,500 | 75 |
| 2012/06/11 | 60,300 | 61,000 | 60,300 | 60,600 | 87 |
| 2012/06/08 | 60,600 | 60,600 | 60,100 | 60,100 | 50 |
| 2012/06/07 | 60,500 | 60,800 | 60,200 | 60,400 | 91 |
| 2012/06/06 | 60,000 | 60,500 | 59,900 | 60,100 | 57 |
| 2012/06/05 | 59,800 | 60,000 | 59,700 | 59,700 | 70 |
| 2012/06/04 | 60,000 | 60,000 | 59,700 | 59,900 | 89 |
| 2012/06/01 | 60,700 | 60,700 | 60,000 | 60,000 | 62 |
| 2012/05/31 | 60,300 | 61,000 | 60,100 | 60,700 | 49 |
| 2012/05/30 | 60,300 | 61,000 | 60,200 | 60,400 | 68 |
| 2012/05/29 | 60,500 | 60,600 | 60,100 | 60,200 | 119 |
| 2012/05/28 | 61,500 | 61,500 | 60,400 | 60,400 | 66 |
| 2012/05/25 | 60,900 | 61,300 | 60,800 | 61,000 | 52 |
| 2012/05/24 | 60,600 | 61,000 | 60,300 | 60,500 | 56 |
| 2012/05/23 | 60,600 | 61,200 | 60,600 | 60,600 | 73 |
| 2012/05/22 | 60,300 | 60,600 | 60,100 | 60,400 | 92 |
| 2012/05/21 | 60,300 | 61,200 | 59,900 | 59,900 | 195 |
| 2012/05/18 | 60,100 | 61,100 | 60,000 | 60,500 | 123 |
| 2012/05/17 | 60,000 | 61,600 | 60,000 | 61,600 | 168 |
| 2012/05/16 | 60,400 | 61,000 | 60,000 | 60,400 | 101 |
| 2012/05/15 | 60,100 | 62,900 | 59,600 | 60,200 | 323 |
| 2012/05/14 | 62,800 | 62,800 | 61,300 | 61,500 | 77 |
| 2012/05/11 | 62,600 | 63,000 | 62,000 | 62,400 | 185 |
| 2012/05/10 | 61,100 | 63,300 | 61,000 | 62,500 | 470 |
| 2012/05/09 | 59,600 | 59,800 | 59,100 | 59,100 | 57 |
| 2012/05/08 | 59,600 | 60,000 | 59,500 | 59,600 | 48 |
| 2012/05/07 | 60,300 | 60,400 | 59,200 | 59,500 | 117 |
| 2012/05/02 | 60,900 | 61,000 | 60,200 | 60,500 | 81 |
| 2012/05/01 | 60,400 | 61,300 | 60,300 | 60,700 | 74 |
| 2012/04/27 | 60,600 | 60,700 | 60,400 | 60,400 | 59 |
| 2012/04/26 | 60,600 | 61,100 | 60,600 | 60,600 | 56 |
| 2012/04/25 | 60,800 | 61,100 | 60,100 | 60,800 | 114 |
| 2012/04/24 | 60,900 | 61,100 | 60,800 | 60,800 | 88 |
| 2012/04/23 | 61,000 | 61,200 | 60,900 | 61,100 | 50 |
| 2012/04/20 | 60,500 | 61,300 | 60,000 | 61,000 | 239 |
| 2012/04/19 | 61,500 | 61,500 | 59,900 | 60,500 | 295 |
| 2012/04/18 | 62,000 | 62,300 | 61,000 | 61,100 | 126 |
| 2012/04/17 | 61,700 | 62,000 | 61,500 | 61,700 | 75 |
| 2012/04/16 | 62,400 | 62,400 | 61,500 | 62,100 | 102 |
| 2012/04/13 | 62,100 | 62,300 | 61,300 | 62,300 | 86 |
| 2012/04/12 | 61,500 | 62,000 | 61,200 | 61,900 | 60 |
| 2012/04/11 | 62,100 | 62,500 | 61,600 | 61,800 | 103 |
| 2012/04/10 | 62,400 | 62,700 | 62,300 | 62,700 | 119 |
| 2012/04/09 | 61,500 | 62,500 | 60,900 | 62,400 | 162 |
| 2012/04/06 | 62,400 | 62,700 | 61,800 | 61,800 | 187 |
| 2012/04/05 | 62,500 | 62,900 | 62,000 | 62,900 | 244 |
| 2012/04/04 | 64,500 | 64,600 | 62,700 | 63,200 | 353 |
| 2012/04/03 | 64,300 | 64,700 | 63,900 | 64,400 | 154 |
| 2012/04/02 | 64,700 | 64,800 | 63,700 | 64,600 | 276 |
| 2012/03/30 | 63,500 | 63,800 | 62,000 | 63,700 | 532 |
| 2012/03/29 | 65,000 | 65,100 | 64,000 | 64,800 | 303 |
| 2012/03/28 | 63,200 | 66,200 | 63,200 | 66,000 | 926 |
| 2012/03/27 | 68,500 | 70,000 | 68,100 | 69,700 | 624 |
| 2012/03/26 | 67,900 | 68,500 | 67,000 | 68,400 | 514 |
| 2012/03/23 | 67,800 | 68,100 | 66,600 | 67,300 | 382 |
| 2012/03/22 | 66,700 | 67,800 | 66,600 | 67,800 | 284 |
| 2012/03/21 | 66,500 | 67,100 | 66,500 | 66,500 | 231 |
| 2012/03/19 | 66,000 | 66,800 | 65,600 | 66,400 | 222 |
| 2012/03/16 | 65,500 | 65,800 | 65,400 | 65,600 | 186 |
| 2012/03/15 | 66,000 | 66,200 | 65,100 | 65,400 | 211 |
| 2012/03/14 | 66,100 | 66,300 | 65,300 | 66,100 | 286 |
| 2012/03/13 | 64,700 | 65,900 | 64,400 | 65,000 | 516 |
| 2012/03/12 | 63,000 | 65,900 | 62,300 | 64,900 | 702 |
| 2012/03/09 | 60,800 | 61,700 | 60,700 | 60,800 | 597 |
| 2012/03/08 | 61,000 | 61,000 | 60,700 | 60,700 | 154 |
| 2012/03/07 | 60,300 | 60,800 | 60,200 | 60,400 | 119 |
| 2012/03/06 | 60,800 | 61,000 | 60,400 | 61,000 | 163 |
| 2012/03/05 | 60,400 | 60,800 | 60,200 | 60,600 | 140 |
| 2012/03/02 | 60,500 | 60,500 | 59,900 | 60,100 | 148 |
| 2012/03/01 | 60,000 | 60,700 | 60,000 | 60,000 | 126 |
| 2012/02/29 | 60,000 | 60,900 | 59,900 | 60,000 | 189 |
| 2012/02/28 | 60,600 | 60,600 | 59,000 | 59,800 | 267 |
| 2012/02/27 | 60,000 | 60,800 | 60,000 | 60,700 | 327 |
| 2012/02/24 | 58,800 | 58,900 | 58,500 | 58,700 | 120 |
| 2012/02/23 | 57,700 | 58,600 | 57,700 | 58,400 | 114 |
| 2012/02/22 | 57,600 | 58,300 | 57,600 | 57,600 | 137 |
| 2012/02/21 | 57,300 | 57,600 | 57,300 | 57,500 | 66 |
| 2012/02/20 | 57,700 | 57,700 | 57,300 | 57,300 | 147 |
| 2012/02/17 | 57,200 | 57,600 | 57,000 | 57,000 | 110 |
| 2012/02/16 | 57,500 | 57,500 | 57,100 | 57,100 | 84 |
| 2012/02/15 | 57,000 | 57,300 | 56,900 | 56,900 | 111 |
| 2012/02/14 | 57,400 | 57,400 | 56,900 | 57,000 | 110 |
| 2012/02/13 | 56,700 | 57,700 | 56,600 | 57,400 | 138 |
| 2012/02/10 | 57,200 | 57,600 | 56,700 | 57,400 | 112 |
| 2012/02/09 | 57,600 | 57,600 | 57,100 | 57,400 | 101 |
| 2012/02/08 | 57,000 | 57,500 | 56,600 | 57,500 | 108 |
| 2012/02/07 | 56,700 | 57,200 | 56,600 | 57,000 | 72 |
| 2012/02/06 | 57,500 | 57,500 | 56,700 | 56,800 | 73 |
| 2012/02/03 | 56,900 | 57,400 | 56,500 | 56,500 | 109 |
| 2012/02/02 | 57,000 | 57,900 | 57,000 | 57,100 | 148 |
| 2012/02/01 | 57,000 | 57,300 | 56,600 | 57,000 | 127 |
| 2012/01/31 | 58,000 | 58,000 | 57,400 | 57,400 | 208 |
| 2012/01/30 | 58,000 | 58,200 | 57,600 | 58,000 | 101 |
| 2012/01/27 | 57,400 | 57,800 | 57,300 | 57,700 | 60 |
| 2012/01/26 | 57,000 | 57,500 | 56,800 | 57,400 | 126 |
| 2012/01/25 | 56,300 | 56,800 | 56,200 | 56,500 | 139 |
| 2012/01/24 | 55,300 | 56,900 | 55,200 | 56,200 | 162 |
| 2012/01/23 | 54,500 | 55,200 | 54,200 | 55,200 | 109 |
| 2012/01/20 | 54,300 | 54,400 | 54,000 | 54,100 | 89 |
| 2012/01/19 | 54,600 | 54,600 | 54,000 | 54,300 | 52 |
| 2012/01/18 | 54,000 | 54,600 | 54,000 | 54,600 | 111 |
| 2012/01/17 | 54,000 | 54,000 | 53,500 | 53,800 | 55 |
| 2012/01/16 | 54,000 | 54,500 | 53,500 | 54,100 | 54 |
| 2012/01/13 | 54,000 | 54,100 | 53,600 | 54,100 | 67 |
| 2012/01/12 | 53,800 | 54,000 | 53,600 | 54,000 | 94 |
| 2012/01/11 | 54,400 | 54,400 | 54,100 | 54,100 | 64 |
| 2012/01/10 | 54,200 | 54,400 | 53,900 | 54,000 | 45 |
| 2012/01/06 | 54,000 | 54,400 | 53,600 | 54,200 | 38 |
| 2012/01/05 | 53,500 | 54,000 | 53,200 | 54,000 | 89 |
| 2012/01/04 | 54,000 | 54,000 | 53,000 | 53,400 | 107 |