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 |
|---|---|---|---|---|---|
| 2013/12/30 | 964 | 970 | 951 | 951 | 37,000 |
| 2013/12/27 | 933 | 966 | 933 | 964 | 48,400 |
| 2013/12/26 | 900 | 933 | 899 | 931 | 31,000 |
| 2013/12/25 | 881 | 897 | 881 | 887 | 105,200 |
| 2013/12/24 | 888 | 900 | 886 | 895 | 105,700 |
| 2013/12/20 | 900 | 910 | 886 | 888 | 97,200 |
| 2013/12/19 | 910 | 911 | 881 | 892 | 120,100 |
| 2013/12/18 | 920 | 924 | 901 | 908 | 102,400 |
| 2013/12/17 | 935 | 935 | 920 | 920 | 46,600 |
| 2013/12/16 | 953 | 955 | 935 | 936 | 57,500 |
| 2013/12/13 | 955 | 964 | 952 | 955 | 24,600 |
| 2013/12/12 | 961 | 963 | 952 | 956 | 73,500 |
| 2013/12/11 | 980 | 985 | 963 | 971 | 62,800 |
| 2013/12/10 | 999 | 999 | 983 | 983 | 46,100 |
| 2013/12/09 | 1,005 | 1,008 | 995 | 1,000 | 30,800 |
| 2013/12/06 | 1,001 | 1,002 | 993 | 1,002 | 11,500 |
| 2013/12/05 | 1,018 | 1,018 | 998 | 1,001 | 20,200 |
| 2013/12/04 | 1,010 | 1,020 | 990 | 1,015 | 46,300 |
| 2013/12/03 | 1,049 | 1,049 | 1,015 | 1,029 | 87,800 |
| 2013/12/02 | 981 | 1,005 | 981 | 996 | 32,400 |
| 2013/11/29 | 980 | 987 | 970 | 979 | 28,900 |
| 2013/11/28 | 999 | 1,011 | 978 | 979 | 65,500 |
| 2013/11/27 | 1,021 | 1,023 | 990 | 990 | 113,300 |
| 2013/11/26 | 965 | 1,110 | 962 | 1,110 | 375,500 |
| 2013/11/25 | 967 | 974 | 965 | 965 | 29,300 |
| 2013/11/22 | 973 | 973 | 967 | 967 | 20,700 |
| 2013/11/21 | 966 | 973 | 962 | 973 | 29,200 |
| 2013/11/20 | 973 | 978 | 966 | 970 | 26,900 |
| 2013/11/19 | 969 | 981 | 969 | 973 | 35,800 |
| 2013/11/18 | 951 | 978 | 941 | 977 | 98,700 |
| 2013/11/15 | 903 | 923 | 903 | 921 | 59,000 |
| 2013/11/14 | 889 | 900 | 887 | 899 | 43,000 |
| 2013/11/13 | 909 | 909 | 891 | 898 | 71,700 |
| 2013/11/12 | 916 | 918 | 903 | 912 | 77,700 |
| 2013/11/11 | 925 | 949 | 915 | 920 | 26,300 |
| 2013/11/08 | 953 | 966 | 930 | 932 | 95,200 |
| 2013/11/07 | 950 | 955 | 945 | 952 | 15,200 |
| 2013/11/06 | 945 | 950 | 940 | 947 | 16,600 |
| 2013/11/05 | 966 | 983 | 939 | 945 | 55,400 |
| 2013/11/01 | 980 | 990 | 960 | 973 | 43,200 |
| 2013/10/31 | 975 | 979 | 949 | 978 | 71,700 |
| 2013/10/30 | 985 | 986 | 974 | 979 | 39,200 |
| 2013/10/29 | 972 | 982 | 960 | 970 | 69,900 |
| 2013/10/28 | 968 | 972 | 966 | 966 | 21,400 |
| 2013/10/25 | 968 | 974 | 961 | 962 | 69,900 |
| 2013/10/24 | 996 | 996 | 963 | 973 | 68,200 |
| 2013/10/23 | 1,012 | 1,020 | 1,000 | 1,001 | 35,700 |
| 2013/10/22 | 1,010 | 1,018 | 1,006 | 1,011 | 34,700 |
| 2013/10/21 | 980 | 1,000 | 980 | 998 | 41,400 |
| 2013/10/18 | 987 | 989 | 956 | 979 | 98,100 |
| 2013/10/17 | 1,010 | 1,020 | 985 | 989 | 125,100 |
| 2013/10/16 | 1,010 | 1,020 | 1,003 | 1,008 | 40,800 |
| 2013/10/15 | 1,065 | 1,072 | 1,001 | 1,020 | 72,500 |
| 2013/10/11 | 1,060 | 1,099 | 1,060 | 1,065 | 33,900 |
| 2013/10/10 | 1,067 | 1,101 | 1,060 | 1,071 | 38,400 |
| 2013/10/09 | 1,066 | 1,076 | 1,053 | 1,069 | 14,100 |
| 2013/10/08 | 1,100 | 1,100 | 1,040 | 1,082 | 41,600 |
| 2013/10/07 | 1,070 | 1,117 | 1,046 | 1,100 | 45,600 |
| 2013/10/04 | 1,065 | 1,080 | 1,030 | 1,080 | 44,300 |
| 2013/10/03 | 1,070 | 1,081 | 1,030 | 1,080 | 92,700 |
| 2013/10/02 | 1,150 | 1,150 | 1,035 | 1,070 | 152,200 |
| 2013/10/01 | 1,101 | 1,221 | 1,101 | 1,150 | 217,400 |
| 2013/09/30 | 1,020 | 1,243 | 1,010 | 1,096 | 194,300 |
| 2013/09/27 | 969 | 1,020 | 963 | 1,005 | 54,500 |
| 2013/09/26 | 954 | 962 | 950 | 955 | 20,400 |
| 2013/09/26 | 1 -> 200.00 分割 | ||||
| 2013/09/25 | 191,800 | 192,200 | 189,900 | 190,200 | 231 |
| 2013/09/24 | 190,000 | 191,300 | 188,900 | 189,300 | 250 |
| 2013/09/20 | 186,000 | 189,800 | 186,000 | 189,800 | 287 |
| 2013/09/19 | 184,000 | 185,900 | 184,000 | 185,600 | 197 |
| 2013/09/18 | 185,000 | 185,000 | 182,400 | 183,700 | 118 |
| 2013/09/17 | 179,800 | 185,000 | 179,800 | 182,600 | 228 |
| 2013/09/13 | 179,000 | 180,500 | 178,100 | 179,600 | 126 |
| 2013/09/12 | 177,400 | 179,500 | 176,800 | 178,000 | 125 |
| 2013/09/11 | 174,000 | 177,000 | 174,000 | 176,700 | 127 |
| 2013/09/10 | 175,000 | 175,400 | 173,100 | 174,000 | 82 |
| 2013/09/09 | 176,000 | 177,000 | 173,000 | 175,500 | 355 |
| 2013/09/06 | 179,800 | 185,000 | 174,600 | 175,400 | 753 |
| 2013/09/05 | 171,200 | 171,200 | 168,000 | 169,300 | 92 |
| 2013/09/04 | 171,200 | 172,500 | 170,800 | 171,200 | 250 |
| 2013/09/03 | 170,000 | 172,400 | 170,000 | 170,400 | 90 |
| 2013/09/02 | 168,200 | 170,700 | 168,200 | 170,000 | 79 |
| 2013/08/30 | 168,400 | 170,000 | 168,400 | 168,400 | 115 |
| 2013/08/29 | 170,800 | 170,900 | 168,400 | 168,400 | 121 |
| 2013/08/28 | 170,000 | 172,800 | 170,000 | 170,500 | 233 |
| 2013/08/27 | 176,700 | 178,500 | 170,500 | 175,700 | 110 |
| 2013/08/26 | 172,500 | 178,400 | 171,800 | 176,500 | 131 |
| 2013/08/23 | 171,600 | 174,800 | 171,600 | 173,400 | 35 |
| 2013/08/22 | 171,800 | 172,700 | 171,000 | 171,400 | 101 |
| 2013/08/21 | 174,200 | 174,800 | 171,100 | 173,600 | 201 |
| 2013/08/20 | 174,500 | 176,700 | 174,200 | 174,200 | 88 |
| 2013/08/19 | 176,700 | 176,700 | 173,500 | 174,500 | 253 |
| 2013/08/16 | 173,000 | 181,000 | 172,500 | 178,600 | 365 |
| 2013/08/15 | 171,200 | 172,700 | 170,300 | 172,500 | 74 |
| 2013/08/14 | 169,400 | 172,700 | 167,100 | 171,700 | 213 |
| 2013/08/13 | 165,900 | 167,200 | 163,000 | 166,100 | 138 |
| 2013/08/12 | 169,100 | 169,100 | 162,100 | 166,300 | 203 |
| 2013/08/09 | 170,400 | 174,800 | 167,100 | 167,100 | 488 |
| 2013/08/08 | 184,000 | 184,000 | 166,200 | 168,100 | 525 |
| 2013/08/07 | 185,400 | 185,800 | 181,700 | 185,000 | 327 |
| 2013/08/06 | 180,800 | 185,900 | 180,800 | 185,300 | 329 |
| 2013/08/05 | 173,700 | 180,100 | 173,700 | 178,800 | 401 |
| 2013/08/02 | 172,000 | 175,500 | 171,000 | 173,200 | 516 |
| 2013/08/01 | 169,900 | 170,400 | 168,400 | 170,000 | 226 |
| 2013/07/31 | 168,600 | 169,800 | 168,000 | 169,800 | 188 |
| 2013/07/30 | 164,200 | 168,700 | 164,200 | 168,600 | 139 |
| 2013/07/29 | 167,200 | 168,100 | 165,100 | 168,100 | 217 |
| 2013/07/26 | 170,000 | 171,500 | 167,100 | 167,200 | 346 |
| 2013/07/25 | 167,000 | 169,900 | 167,000 | 169,400 | 320 |
| 2013/07/24 | 161,400 | 167,300 | 161,400 | 167,000 | 429 |
| 2013/07/23 | 159,900 | 161,000 | 159,000 | 160,900 | 223 |
| 2013/07/22 | 156,200 | 159,900 | 156,200 | 158,800 | 145 |
| 2013/07/19 | 157,200 | 157,200 | 156,100 | 156,600 | 107 |
| 2013/07/18 | 157,700 | 158,400 | 155,200 | 157,500 | 103 |
| 2013/07/17 | 158,700 | 158,700 | 157,300 | 157,800 | 33 |
| 2013/07/16 | 159,900 | 159,900 | 158,000 | 158,000 | 61 |
| 2013/07/12 | 159,900 | 160,000 | 158,100 | 158,600 | 90 |
| 2013/07/11 | 158,200 | 160,000 | 158,200 | 160,000 | 81 |
| 2013/07/10 | 160,000 | 160,100 | 158,000 | 160,000 | 92 |
| 2013/07/09 | 159,500 | 160,000 | 159,500 | 159,600 | 66 |
| 2013/07/08 | 160,000 | 161,700 | 156,400 | 159,500 | 250 |
| 2013/07/05 | 161,000 | 161,700 | 160,000 | 160,100 | 147 |
| 2013/07/04 | 160,900 | 161,000 | 160,000 | 161,000 | 152 |
| 2013/07/03 | 160,200 | 161,300 | 158,400 | 161,000 | 259 |
| 2013/07/02 | 156,100 | 162,000 | 156,100 | 161,400 | 583 |
| 2013/07/01 | 153,800 | 155,500 | 153,800 | 155,000 | 168 |
| 2013/06/28 | 152,000 | 153,800 | 151,000 | 152,800 | 186 |
| 2013/06/27 | 149,000 | 151,900 | 147,200 | 151,900 | 133 |
| 2013/06/26 | 150,000 | 150,000 | 147,000 | 149,400 | 261 |
| 2013/06/25 | 148,700 | 148,700 | 145,000 | 147,000 | 82 |
| 2013/06/24 | 149,900 | 150,000 | 147,000 | 147,000 | 138 |
| 2013/06/21 | 144,400 | 149,900 | 140,200 | 149,900 | 124 |
| 2013/06/20 | 146,600 | 150,000 | 145,000 | 148,200 | 114 |
| 2013/06/19 | 145,800 | 153,000 | 145,800 | 150,600 | 337 |
| 2013/06/18 | 143,200 | 143,800 | 142,700 | 143,800 | 170 |
| 2013/06/17 | 143,800 | 143,800 | 142,000 | 143,200 | 116 |
| 2013/06/14 | 139,500 | 142,000 | 139,500 | 141,100 | 137 |
| 2013/06/13 | 141,200 | 141,200 | 139,000 | 139,500 | 110 |
| 2013/06/12 | 139,900 | 141,000 | 139,800 | 141,000 | 204 |
| 2013/06/11 | 141,000 | 141,900 | 140,100 | 140,800 | 169 |
| 2013/06/10 | 138,700 | 141,500 | 136,900 | 141,000 | 305 |
| 2013/06/07 | 134,000 | 134,000 | 130,000 | 132,700 | 522 |
| 2013/06/06 | 137,600 | 137,700 | 132,300 | 134,200 | 138 |
| 2013/06/05 | 138,800 | 140,000 | 135,100 | 137,700 | 161 |
| 2013/06/04 | 136,700 | 138,800 | 130,500 | 138,800 | 253 |
| 2013/06/03 | 140,000 | 142,000 | 138,700 | 139,100 | 236 |
| 2013/05/31 | 140,800 | 142,700 | 140,800 | 142,000 | 114 |
| 2013/05/30 | 142,100 | 142,500 | 140,000 | 142,000 | 52 |
| 2013/05/29 | 144,400 | 144,400 | 139,900 | 142,600 | 103 |
| 2013/05/28 | 140,200 | 143,000 | 138,000 | 142,900 | 117 |
| 2013/05/27 | 150,900 | 150,900 | 143,000 | 144,400 | 128 |
| 2013/05/24 | 147,700 | 152,000 | 146,400 | 152,000 | 379 |
| 2013/05/23 | 151,000 | 151,000 | 141,800 | 147,700 | 314 |
| 2013/05/22 | 153,100 | 154,000 | 151,400 | 152,500 | 144 |
| 2013/05/21 | 153,800 | 155,000 | 151,100 | 153,000 | 260 |
| 2013/05/20 | 154,500 | 157,200 | 151,600 | 153,700 | 124 |
| 2013/05/17 | 146,000 | 156,000 | 145,200 | 154,500 | 287 |
| 2013/05/16 | 145,100 | 150,000 | 128,100 | 150,000 | 536 |
| 2013/05/15 | 156,000 | 158,900 | 150,000 | 150,000 | 513 |
| 2013/05/14 | 156,500 | 162,000 | 153,000 | 154,000 | 542 |
| 2013/05/13 | 148,900 | 167,100 | 148,200 | 164,000 | 1,137 |
| 2013/05/10 | 139,200 | 149,000 | 138,600 | 147,100 | 709 |
| 2013/05/09 | 138,000 | 142,000 | 138,000 | 138,400 | 1,037 |
| 2013/05/08 | 136,300 | 140,000 | 136,000 | 137,300 | 647 |
| 2013/05/07 | 135,000 | 136,300 | 134,900 | 136,100 | 316 |
| 2013/05/02 | 134,900 | 136,000 | 134,000 | 134,000 | 239 |
| 2013/05/01 | 136,000 | 136,400 | 135,000 | 136,000 | 619 |
| 2013/04/30 | 134,900 | 135,000 | 133,000 | 135,000 | 126 |
| 2013/04/26 | 135,000 | 135,300 | 134,300 | 135,000 | 560 |
| 2013/04/25 | 134,300 | 135,400 | 134,100 | 135,000 | 528 |
| 2013/04/24 | 136,000 | 136,000 | 134,500 | 134,800 | 102 |
| 2013/04/23 | 133,900 | 136,500 | 133,900 | 136,200 | 296 |
| 2013/04/22 | 133,100 | 136,500 | 133,000 | 134,500 | 737 |
| 2013/04/19 | 129,400 | 131,700 | 129,300 | 130,700 | 265 |
| 2013/04/18 | 128,000 | 129,900 | 126,500 | 129,400 | 240 |
| 2013/04/17 | 123,100 | 126,900 | 123,000 | 126,800 | 411 |
| 2013/04/16 | 122,000 | 123,100 | 120,000 | 123,100 | 73 |
| 2013/04/15 | 119,600 | 122,500 | 119,000 | 122,500 | 137 |
| 2013/04/12 | 121,000 | 121,000 | 119,500 | 119,500 | 101 |
| 2013/04/11 | 124,700 | 124,800 | 117,100 | 119,700 | 552 |
| 2013/04/10 | 123,500 | 125,500 | 123,000 | 124,800 | 299 |
| 2013/04/09 | 124,100 | 125,000 | 123,100 | 124,300 | 96 |
| 2013/04/08 | 125,100 | 125,900 | 123,000 | 125,000 | 121 |
| 2013/04/05 | 125,000 | 126,800 | 122,500 | 125,100 | 234 |
| 2013/04/04 | 119,800 | 123,000 | 119,100 | 122,000 | 102 |
| 2013/04/03 | 119,800 | 121,000 | 117,000 | 121,000 | 107 |
| 2013/04/02 | 119,800 | 119,800 | 110,600 | 119,000 | 133 |
| 2013/04/01 | 119,900 | 123,200 | 119,200 | 119,900 | 246 |
| 2013/03/29 | 122,000 | 122,000 | 119,900 | 120,200 | 230 |
| 2013/03/28 | 125,500 | 127,000 | 122,700 | 122,800 | 197 |
| 2013/03/27 | 124,300 | 127,600 | 123,000 | 126,300 | 423 |
| 2013/03/26 | 131,700 | 132,000 | 131,100 | 131,100 | 278 |
| 2013/03/25 | 131,500 | 132,600 | 131,300 | 132,000 | 166 |
| 2013/03/22 | 132,500 | 132,600 | 131,000 | 131,500 | 224 |
| 2013/03/21 | 132,400 | 132,600 | 131,000 | 132,500 | 293 |
| 2013/03/19 | 132,000 | 132,600 | 131,500 | 132,100 | 109 |
| 2013/03/18 | 132,900 | 133,000 | 131,900 | 132,600 | 179 |
| 2013/03/15 | 130,500 | 132,900 | 130,500 | 132,800 | 174 |
| 2013/03/14 | 129,000 | 130,700 | 127,700 | 130,000 | 265 |
| 2013/03/13 | 129,000 | 129,000 | 127,600 | 128,600 | 140 |
| 2013/03/12 | 130,000 | 130,900 | 129,000 | 129,000 | 117 |
| 2013/03/11 | 132,000 | 132,000 | 128,500 | 129,300 | 160 |
| 2013/03/08 | 132,100 | 134,000 | 127,000 | 127,000 | 498 |
| 2013/03/07 | 135,900 | 136,900 | 130,100 | 131,600 | 419 |
| 2013/03/06 | 133,000 | 136,500 | 133,000 | 133,900 | 401 |
| 2013/03/05 | 125,800 | 132,500 | 125,500 | 132,500 | 769 |
| 2013/03/04 | 119,700 | 125,900 | 119,600 | 125,000 | 499 |
| 2013/03/01 | 115,500 | 119,800 | 115,300 | 119,700 | 217 |
| 2013/02/28 | 115,500 | 116,700 | 114,600 | 115,200 | 135 |
| 2013/02/27 | 113,700 | 116,000 | 113,200 | 115,500 | 170 |
| 2013/02/26 | 111,000 | 112,800 | 111,000 | 112,800 | 220 |
| 2013/02/25 | 111,100 | 111,800 | 110,100 | 111,600 | 163 |
| 2013/02/22 | 112,000 | 112,300 | 110,400 | 110,700 | 220 |
| 2013/02/21 | 113,700 | 113,800 | 110,000 | 110,500 | 260 |
| 2013/02/20 | 111,000 | 113,800 | 111,000 | 113,800 | 327 |
| 2013/02/19 | 110,900 | 111,900 | 110,000 | 110,800 | 323 |
| 2013/02/18 | 111,000 | 112,000 | 109,700 | 110,800 | 174 |
| 2013/02/15 | 111,600 | 113,800 | 110,000 | 111,200 | 274 |
| 2013/02/14 | 106,000 | 112,100 | 106,000 | 111,500 | 376 |
| 2013/02/13 | 102,200 | 106,800 | 102,200 | 105,000 | 233 |
| 2013/02/12 | 105,000 | 105,000 | 100,500 | 102,200 | 459 |
| 2013/02/08 | 108,800 | 110,000 | 103,500 | 106,700 | 416 |
| 2013/02/07 | 108,500 | 110,900 | 108,200 | 110,900 | 330 |
| 2013/02/06 | 115,000 | 115,500 | 113,800 | 114,000 | 387 |
| 2013/02/05 | 110,900 | 117,500 | 109,000 | 114,800 | 546 |
| 2013/02/04 | 120,600 | 120,700 | 100,100 | 110,900 | 1,163 |
| 2013/02/01 | 120,600 | 121,000 | 120,400 | 120,700 | 310 |
| 2013/01/31 | 122,900 | 122,900 | 120,300 | 120,600 | 549 |
| 2013/01/30 | 120,700 | 122,000 | 120,500 | 122,000 | 344 |
| 2013/01/29 | 120,000 | 120,700 | 119,900 | 120,300 | 209 |
| 2013/01/28 | 120,100 | 121,500 | 119,900 | 119,900 | 498 |
| 2013/01/25 | 119,200 | 120,900 | 119,100 | 119,700 | 552 |
| 2013/01/24 | 115,600 | 120,000 | 115,600 | 119,100 | 720 |
| 2013/01/23 | 112,300 | 117,000 | 112,200 | 115,600 | 459 |
| 2013/01/22 | 110,500 | 112,200 | 110,500 | 111,500 | 364 |
| 2013/01/21 | 108,900 | 110,300 | 108,900 | 109,800 | 239 |
| 2013/01/18 | 107,400 | 108,800 | 107,000 | 108,100 | 359 |
| 2013/01/17 | 103,000 | 107,600 | 103,000 | 107,500 | 377 |
| 2013/01/16 | 100,700 | 103,500 | 100,700 | 102,800 | 315 |
| 2013/01/15 | 99,000 | 100,700 | 99,000 | 100,700 | 335 |
| 2013/01/11 | 100,000 | 100,400 | 99,000 | 99,000 | 586 |
| 2013/01/10 | 101,400 | 101,500 | 99,600 | 100,100 | 634 |
| 2013/01/09 | 101,600 | 102,000 | 101,200 | 101,400 | 652 |
| 2013/01/08 | 99,500 | 102,800 | 99,500 | 101,600 | 297 |
| 2013/01/07 | 99,900 | 103,000 | 99,900 | 102,500 | 391 |
| 2013/01/04 | 98,500 | 99,800 | 98,500 | 99,500 | 319 |