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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,370 | 3,405 | 3,270 | 3,375 | 1,058,100 |
| 2018/12/27 | 3,215 | 3,385 | 3,150 | 3,335 | 1,472,700 |
| 2018/12/26 | 2,898 | 2,958 | 2,860 | 2,924 | 713,000 |
| 2018/12/25 | 2,786 | 2,925 | 2,731 | 2,848 | 496,000 |
| 2018/12/21 | 3,005 | 3,020 | 2,856 | 2,932 | 777,700 |
| 2018/12/20 | 3,175 | 3,175 | 3,020 | 3,030 | 369,600 |
| 2018/12/19 | 3,240 | 3,280 | 3,165 | 3,180 | 427,800 |
| 2018/12/18 | 3,305 | 3,385 | 3,240 | 3,240 | 353,000 |
| 2018/12/17 | 3,280 | 3,400 | 3,225 | 3,370 | 418,000 |
| 2018/12/14 | 3,320 | 3,340 | 3,200 | 3,210 | 263,300 |
| 2018/12/13 | 3,320 | 3,415 | 3,270 | 3,375 | 322,400 |
| 2018/12/12 | 3,145 | 3,340 | 3,140 | 3,290 | 438,600 |
| 2018/12/11 | 3,200 | 3,250 | 3,140 | 3,145 | 208,300 |
| 2018/12/10 | 3,280 | 3,280 | 3,160 | 3,170 | 234,600 |
| 2018/12/07 | 3,220 | 3,285 | 3,215 | 3,265 | 214,900 |
| 2018/12/06 | 3,245 | 3,295 | 3,140 | 3,180 | 305,700 |
| 2018/12/05 | 3,210 | 3,290 | 3,200 | 3,275 | 286,000 |
| 2018/12/04 | 3,400 | 3,500 | 3,295 | 3,305 | 343,600 |
| 2018/12/03 | 3,390 | 3,410 | 3,325 | 3,400 | 321,300 |
| 2018/11/30 | 3,345 | 3,360 | 3,205 | 3,320 | 319,200 |
| 2018/11/29 | 3,175 | 3,355 | 3,125 | 3,310 | 563,400 |
| 2018/11/28 | 2,947 | 3,150 | 2,923 | 3,110 | 422,200 |
| 2018/11/27 | 2,914 | 2,925 | 2,807 | 2,902 | 447,300 |
| 2018/11/26 | 3,020 | 3,025 | 2,910 | 2,948 | 324,000 |
| 2018/11/22 | 2,874 | 3,040 | 2,870 | 3,020 | 828,700 |
| 2018/11/21 | 2,662 | 2,693 | 2,625 | 2,661 | 139,700 |
| 2018/11/20 | 2,725 | 2,737 | 2,680 | 2,712 | 102,200 |
| 2018/11/19 | 2,729 | 2,797 | 2,721 | 2,773 | 98,500 |
| 2018/11/16 | 2,771 | 2,800 | 2,727 | 2,727 | 120,500 |
| 2018/11/15 | 2,756 | 2,802 | 2,727 | 2,786 | 158,300 |
| 2018/11/14 | 2,852 | 2,874 | 2,773 | 2,780 | 222,800 |
| 2018/11/13 | 2,790 | 2,885 | 2,759 | 2,820 | 142,400 |
| 2018/11/12 | 2,911 | 2,977 | 2,828 | 2,852 | 167,100 |
| 2018/11/09 | 2,928 | 2,975 | 2,883 | 2,911 | 238,700 |
| 2018/11/08 | 2,946 | 2,986 | 2,815 | 2,878 | 445,800 |
| 2018/11/07 | 2,734 | 2,902 | 2,731 | 2,864 | 481,600 |
| 2018/11/06 | 2,743 | 2,760 | 2,698 | 2,730 | 268,900 |
| 2018/11/05 | 2,712 | 2,757 | 2,642 | 2,698 | 384,300 |
| 2018/11/02 | 2,822 | 2,860 | 2,680 | 2,748 | 460,100 |
| 2018/11/01 | 3,005 | 3,020 | 2,808 | 2,840 | 431,800 |
| 2018/10/31 | 2,800 | 2,930 | 2,799 | 2,905 | 347,500 |
| 2018/10/30 | 2,751 | 2,887 | 2,735 | 2,850 | 369,200 |
| 2018/10/29 | 2,924 | 2,974 | 2,812 | 2,822 | 285,100 |
| 2018/10/26 | 3,165 | 3,180 | 2,956 | 2,974 | 280,200 |
| 2018/10/25 | 3,205 | 3,215 | 3,130 | 3,130 | 176,600 |
| 2018/10/24 | 3,305 | 3,360 | 3,265 | 3,295 | 221,200 |
| 2018/10/23 | 3,325 | 3,380 | 3,305 | 3,335 | 152,100 |
| 2018/10/22 | 3,280 | 3,385 | 3,235 | 3,380 | 182,500 |
| 2018/10/19 | 3,280 | 3,360 | 3,255 | 3,345 | 82,000 |
| 2018/10/18 | 3,300 | 3,365 | 3,290 | 3,325 | 115,600 |
| 2018/10/17 | 3,290 | 3,375 | 3,270 | 3,330 | 199,100 |
| 2018/10/16 | 3,300 | 3,350 | 3,215 | 3,250 | 210,500 |
| 2018/10/15 | 3,415 | 3,435 | 3,340 | 3,370 | 197,300 |
| 2018/10/12 | 3,320 | 3,445 | 3,320 | 3,435 | 108,300 |
| 2018/10/11 | 3,380 | 3,420 | 3,330 | 3,355 | 176,400 |
| 2018/10/10 | 3,460 | 3,500 | 3,420 | 3,480 | 112,200 |
| 2018/10/09 | 3,475 | 3,485 | 3,400 | 3,405 | 227,500 |
| 2018/10/05 | 3,440 | 3,500 | 3,430 | 3,465 | 163,800 |
| 2018/10/04 | 3,540 | 3,565 | 3,450 | 3,470 | 197,100 |
| 2018/10/03 | 3,565 | 3,605 | 3,515 | 3,550 | 217,300 |
| 2018/10/02 | 3,700 | 3,705 | 3,580 | 3,605 | 240,900 |
| 2018/10/01 | 3,645 | 3,725 | 3,620 | 3,690 | 177,800 |
| 2018/09/28 | 3,580 | 3,720 | 3,530 | 3,710 | 274,500 |
| 2018/09/27 | 3,575 | 3,660 | 3,550 | 3,560 | 185,100 |
| 2018/09/26 | 3,545 | 3,600 | 3,475 | 3,595 | 155,300 |
| 2018/09/25 | 3,410 | 3,565 | 3,410 | 3,550 | 331,000 |
| 2018/09/21 | 3,390 | 3,470 | 3,385 | 3,440 | 676,000 |
| 2018/09/20 | 3,345 | 3,400 | 3,300 | 3,390 | 220,100 |
| 2018/09/19 | 3,315 | 3,380 | 3,270 | 3,345 | 301,600 |
| 2018/09/18 | 3,260 | 3,315 | 3,260 | 3,300 | 405,800 |
| 2018/09/14 | 3,245 | 3,285 | 3,230 | 3,260 | 196,300 |
| 2018/09/13 | 3,230 | 3,270 | 3,200 | 3,240 | 231,000 |
| 2018/09/12 | 3,115 | 3,210 | 3,110 | 3,200 | 151,800 |
| 2018/09/11 | 3,105 | 3,140 | 3,095 | 3,125 | 93,700 |
| 2018/09/10 | 3,150 | 3,175 | 3,085 | 3,100 | 184,800 |
| 2018/09/07 | 3,180 | 3,200 | 3,155 | 3,160 | 136,200 |
| 2018/09/06 | 3,215 | 3,265 | 3,180 | 3,195 | 182,100 |
| 2018/09/05 | 3,215 | 3,300 | 3,210 | 3,215 | 248,000 |
| 2018/09/04 | 3,235 | 3,255 | 3,195 | 3,220 | 201,000 |
| 2018/09/03 | 3,205 | 3,270 | 3,165 | 3,225 | 183,000 |
| 2018/08/31 | 3,165 | 3,205 | 3,160 | 3,175 | 190,700 |
| 2018/08/30 | 3,225 | 3,240 | 3,190 | 3,190 | 202,300 |
| 2018/08/29 | 3,195 | 3,245 | 3,180 | 3,230 | 487,500 |
| 2018/08/28 | 3,430 | 3,445 | 3,200 | 3,210 | 601,400 |
| 2018/08/27 | 3,410 | 3,465 | 3,335 | 3,440 | 322,400 |
| 2018/08/24 | 3,295 | 3,410 | 3,275 | 3,390 | 199,800 |
| 2018/08/23 | 3,180 | 3,340 | 3,180 | 3,295 | 191,600 |
| 2018/08/22 | 3,205 | 3,215 | 3,080 | 3,190 | 196,000 |
| 2018/08/21 | 3,185 | 3,190 | 3,135 | 3,155 | 123,500 |
| 2018/08/20 | 3,295 | 3,300 | 3,210 | 3,225 | 114,900 |
| 2018/08/17 | 3,410 | 3,410 | 3,270 | 3,285 | 138,800 |
| 2018/08/16 | 3,430 | 3,470 | 3,390 | 3,435 | 153,800 |
| 2018/08/15 | 3,430 | 3,495 | 3,415 | 3,455 | 162,300 |
| 2018/08/14 | 3,295 | 3,420 | 3,265 | 3,395 | 141,300 |
| 2018/08/13 | 3,295 | 3,355 | 3,235 | 3,255 | 144,500 |
| 2018/08/10 | 3,235 | 3,310 | 3,215 | 3,295 | 164,700 |
| 2018/08/09 | 3,120 | 3,210 | 3,120 | 3,195 | 121,700 |
| 2018/08/08 | 3,165 | 3,175 | 3,080 | 3,100 | 120,500 |
| 2018/08/07 | 3,105 | 3,165 | 3,100 | 3,150 | 80,800 |
| 2018/08/06 | 3,110 | 3,160 | 3,070 | 3,125 | 126,600 |
| 2018/08/03 | 3,145 | 3,160 | 3,090 | 3,110 | 56,000 |
| 2018/08/02 | 3,185 | 3,210 | 3,110 | 3,115 | 59,100 |
| 2018/08/01 | 3,180 | 3,235 | 3,150 | 3,170 | 156,600 |
| 2018/07/31 | 3,220 | 3,225 | 3,070 | 3,210 | 296,900 |
| 2018/07/30 | 3,210 | 3,350 | 3,040 | 3,220 | 426,200 |
| 2018/07/27 | 3,225 | 3,230 | 3,145 | 3,225 | 128,000 |
| 2018/07/26 | 3,200 | 3,225 | 3,155 | 3,225 | 101,300 |
| 2018/07/25 | 3,145 | 3,190 | 3,070 | 3,180 | 103,700 |
| 2018/07/24 | 3,055 | 3,140 | 3,010 | 3,135 | 86,300 |
| 2018/07/23 | 3,075 | 3,080 | 3,020 | 3,040 | 93,600 |
| 2018/07/20 | 3,100 | 3,135 | 3,065 | 3,095 | 62,300 |
| 2018/07/19 | 3,105 | 3,145 | 3,045 | 3,100 | 129,600 |
| 2018/07/18 | 3,175 | 3,180 | 3,090 | 3,110 | 115,500 |
| 2018/07/17 | 3,140 | 3,210 | 3,125 | 3,170 | 111,700 |
| 2018/07/13 | 3,080 | 3,160 | 3,080 | 3,140 | 99,800 |
| 2018/07/12 | 3,015 | 3,080 | 3,015 | 3,065 | 51,600 |
| 2018/07/11 | 3,010 | 3,030 | 2,953 | 3,005 | 58,200 |
| 2018/07/10 | 3,065 | 3,085 | 3,000 | 3,020 | 79,400 |
| 2018/07/09 | 2,970 | 3,045 | 2,958 | 3,015 | 59,000 |
| 2018/07/06 | 2,985 | 2,994 | 2,907 | 2,958 | 61,100 |
| 2018/07/05 | 2,960 | 2,994 | 2,913 | 2,925 | 100,900 |
| 2018/07/04 | 2,945 | 2,987 | 2,902 | 2,962 | 143,400 |
| 2018/07/03 | 3,040 | 3,080 | 2,968 | 2,987 | 165,400 |
| 2018/07/02 | 3,140 | 3,155 | 3,015 | 3,025 | 131,100 |
| 2018/06/29 | 3,145 | 3,150 | 3,115 | 3,130 | 37,800 |
| 2018/06/28 | 3,155 | 3,180 | 3,085 | 3,165 | 96,300 |
| 2018/06/27 | 3,135 | 3,180 | 3,120 | 3,140 | 93,900 |
| 2018/06/26 | 3,150 | 3,150 | 3,080 | 3,120 | 120,200 |
| 2018/06/25 | 3,270 | 3,320 | 3,200 | 3,220 | 153,500 |
| 2018/06/22 | 3,200 | 3,270 | 3,200 | 3,270 | 179,700 |
| 2018/06/21 | 3,105 | 3,265 | 3,100 | 3,230 | 180,600 |
| 2018/06/20 | 3,040 | 3,110 | 3,000 | 3,110 | 184,700 |
| 2018/06/19 | 3,175 | 3,200 | 3,065 | 3,080 | 187,200 |
| 2018/06/18 | 3,185 | 3,225 | 3,125 | 3,190 | 137,800 |
| 2018/06/15 | 3,215 | 3,245 | 3,175 | 3,190 | 113,500 |
| 2018/06/14 | 3,310 | 3,310 | 3,130 | 3,215 | 201,300 |
| 2018/06/13 | 3,310 | 3,330 | 3,250 | 3,330 | 163,800 |
| 2018/06/12 | 3,280 | 3,315 | 3,230 | 3,295 | 157,400 |
| 2018/06/11 | 3,155 | 3,270 | 3,155 | 3,260 | 154,900 |
| 2018/06/08 | 3,080 | 3,155 | 3,065 | 3,150 | 89,900 |
| 2018/06/07 | 3,130 | 3,180 | 3,060 | 3,085 | 187,500 |
| 2018/06/06 | 3,070 | 3,130 | 3,070 | 3,105 | 130,200 |
| 2018/06/05 | 3,050 | 3,075 | 3,010 | 3,065 | 145,700 |
| 2018/06/04 | 3,065 | 3,095 | 3,010 | 3,025 | 119,600 |
| 2018/06/01 | 2,984 | 3,075 | 2,967 | 3,060 | 199,200 |
| 2018/05/31 | 2,998 | 3,040 | 2,959 | 2,959 | 213,700 |
| 2018/05/30 | 2,945 | 3,015 | 2,943 | 2,998 | 114,500 |
| 2018/05/29 | 2,991 | 3,045 | 2,985 | 3,015 | 61,400 |
| 2018/05/28 | 2,985 | 3,035 | 2,976 | 3,020 | 134,200 |
| 2018/05/25 | 3,075 | 3,110 | 3,005 | 3,040 | 138,500 |
| 2018/05/24 | 3,095 | 3,125 | 3,050 | 3,095 | 133,600 |
| 2018/05/23 | 3,035 | 3,115 | 3,025 | 3,075 | 207,500 |
| 2018/05/22 | 3,005 | 3,040 | 3,000 | 3,030 | 50,300 |
| 2018/05/21 | 3,000 | 3,070 | 2,993 | 3,030 | 158,300 |
| 2018/05/18 | 3,000 | 3,000 | 2,923 | 2,951 | 103,900 |
| 2018/05/17 | 3,010 | 3,070 | 2,957 | 3,005 | 182,600 |
| 2018/05/16 | 2,910 | 3,035 | 2,895 | 3,000 | 261,700 |
| 2018/05/15 | 3,020 | 3,025 | 2,892 | 2,910 | 271,800 |
| 2018/05/14 | 3,000 | 3,000 | 2,945 | 2,982 | 442,700 |
| 2018/05/11 | 2,938 | 3,030 | 2,907 | 3,015 | 154,700 |
| 2018/05/10 | 3,020 | 3,025 | 2,895 | 2,938 | 448,100 |
| 2018/05/09 | 3,030 | 3,215 | 3,010 | 3,085 | 769,600 |
| 2018/05/08 | 2,953 | 3,000 | 2,829 | 2,993 | 1,494,000 |
| 2018/05/07 | 2,725 | 2,795 | 2,697 | 2,753 | 361,700 |
| 2018/05/02 | 2,650 | 2,692 | 2,641 | 2,677 | 197,200 |
| 2018/05/01 | 2,576 | 2,651 | 2,568 | 2,628 | 232,300 |
| 2018/04/27 | 2,557 | 2,584 | 2,550 | 2,568 | 95,400 |
| 2018/04/26 | 2,583 | 2,590 | 2,556 | 2,572 | 228,000 |
| 2018/04/25 | 2,568 | 2,616 | 2,568 | 2,590 | 127,300 |
| 2018/04/24 | 2,554 | 2,593 | 2,546 | 2,580 | 161,400 |
| 2018/04/23 | 2,620 | 2,629 | 2,557 | 2,568 | 263,300 |
| 2018/04/20 | 2,622 | 2,647 | 2,619 | 2,635 | 181,500 |
| 2018/04/19 | 2,721 | 2,724 | 2,649 | 2,659 | 141,700 |
| 2018/04/18 | 2,676 | 2,702 | 2,650 | 2,694 | 165,300 |
| 2018/04/17 | 2,713 | 2,713 | 2,657 | 2,685 | 206,700 |
| 2018/04/16 | 2,740 | 2,765 | 2,712 | 2,728 | 92,000 |
| 2018/04/13 | 2,781 | 2,790 | 2,732 | 2,744 | 98,900 |
| 2018/04/12 | 2,726 | 2,791 | 2,726 | 2,746 | 160,800 |
| 2018/04/11 | 2,825 | 2,834 | 2,692 | 2,730 | 313,200 |
| 2018/04/10 | 2,877 | 2,894 | 2,835 | 2,849 | 124,300 |
| 2018/04/09 | 2,886 | 2,900 | 2,857 | 2,894 | 172,000 |
| 2018/04/06 | 2,829 | 2,918 | 2,815 | 2,886 | 149,400 |
| 2018/04/05 | 2,850 | 2,879 | 2,834 | 2,861 | 143,400 |
| 2018/04/04 | 2,899 | 2,901 | 2,852 | 2,879 | 139,400 |
| 2018/04/03 | 2,853 | 2,896 | 2,762 | 2,883 | 209,200 |
| 2018/04/02 | 2,973 | 2,999 | 2,925 | 2,928 | 164,300 |
| 2018/03/30 | 2,945 | 2,970 | 2,911 | 2,943 | 159,000 |
| 2018/03/29 | 2,904 | 2,945 | 2,884 | 2,913 | 235,000 |
| 2018/03/28 | 2,894 | 2,895 | 2,836 | 2,879 | 140,400 |
| 2018/03/27 | 2,946 | 2,957 | 2,903 | 2,944 | 114,000 |
| 2018/03/26 | 2,890 | 2,896 | 2,832 | 2,896 | 195,000 |
| 2018/03/23 | 2,950 | 2,963 | 2,874 | 2,907 | 372,900 |
| 2018/03/22 | 2,974 | 3,005 | 2,974 | 3,000 | 188,700 |
| 2018/03/20 | 2,971 | 3,005 | 2,929 | 2,990 | 388,900 |
| 2018/03/19 | 3,020 | 3,040 | 2,971 | 3,010 | 127,200 |
| 2018/03/16 | 3,080 | 3,090 | 3,040 | 3,055 | 79,600 |
| 2018/03/15 | 3,095 | 3,095 | 3,000 | 3,065 | 123,900 |
| 2018/03/14 | 3,040 | 3,090 | 3,015 | 3,070 | 107,600 |
| 2018/03/13 | 2,947 | 3,070 | 2,936 | 3,040 | 134,900 |
| 2018/03/12 | 3,000 | 3,020 | 2,917 | 2,947 | 154,500 |
| 2018/03/09 | 2,952 | 2,989 | 2,934 | 2,964 | 200,600 |
| 2018/03/08 | 2,800 | 2,918 | 2,784 | 2,902 | 409,400 |
| 2018/03/07 | 2,801 | 2,813 | 2,741 | 2,763 | 147,500 |
| 2018/03/06 | 2,815 | 2,863 | 2,791 | 2,813 | 158,900 |
| 2018/03/05 | 2,759 | 2,798 | 2,744 | 2,765 | 176,300 |
| 2018/03/02 | 2,763 | 2,807 | 2,740 | 2,763 | 214,600 |
| 2018/03/01 | 2,749 | 2,835 | 2,747 | 2,835 | 204,700 |
| 2018/02/28 | 2,719 | 2,800 | 2,712 | 2,752 | 181,900 |
| 2018/02/27 | 2,753 | 2,763 | 2,688 | 2,716 | 195,300 |
| 2018/02/26 | 2,790 | 2,795 | 2,745 | 2,753 | 89,800 |
| 2018/02/23 | 2,770 | 2,800 | 2,748 | 2,774 | 129,100 |
| 2018/02/22 | 2,709 | 2,758 | 2,704 | 2,745 | 80,200 |
| 2018/02/21 | 2,705 | 2,760 | 2,687 | 2,694 | 170,500 |
| 2018/02/20 | 2,742 | 2,766 | 2,705 | 2,743 | 179,600 |
| 2018/02/19 | 2,637 | 2,685 | 2,590 | 2,685 | 88,000 |
| 2018/02/16 | 2,585 | 2,626 | 2,565 | 2,617 | 87,100 |
| 2018/02/15 | 2,502 | 2,577 | 2,485 | 2,548 | 136,100 |
| 2018/02/14 | 2,486 | 2,525 | 2,447 | 2,482 | 203,400 |
| 2018/02/13 | 2,538 | 2,565 | 2,461 | 2,461 | 258,200 |
| 2018/02/09 | 2,446 | 2,520 | 2,440 | 2,498 | 251,600 |
| 2018/02/08 | 2,530 | 2,608 | 2,514 | 2,568 | 159,300 |
| 2018/02/07 | 2,750 | 2,756 | 2,519 | 2,535 | 346,100 |
| 2018/02/06 | 2,605 | 2,634 | 2,458 | 2,534 | 604,300 |
| 2018/02/05 | 2,791 | 2,825 | 2,706 | 2,730 | 364,900 |
| 2018/02/02 | 2,603 | 2,886 | 2,586 | 2,878 | 531,600 |
| 2018/02/01 | 2,722 | 2,769 | 2,676 | 2,703 | 305,000 |
| 2018/01/31 | 2,753 | 2,799 | 2,744 | 2,750 | 192,800 |
| 2018/01/30 | 2,745 | 2,775 | 2,733 | 2,757 | 143,700 |
| 2018/01/29 | 2,724 | 2,741 | 2,700 | 2,728 | 109,300 |
| 2018/01/26 | 2,653 | 2,740 | 2,653 | 2,724 | 162,500 |
| 2018/01/25 | 2,734 | 2,734 | 2,601 | 2,653 | 483,500 |
| 2018/01/24 | 2,779 | 2,796 | 2,723 | 2,751 | 188,000 |
| 2018/01/23 | 2,760 | 2,804 | 2,736 | 2,779 | 242,300 |
| 2018/01/22 | 2,730 | 2,751 | 2,702 | 2,743 | 175,700 |
| 2018/01/19 | 2,660 | 2,715 | 2,654 | 2,715 | 198,400 |
| 2018/01/18 | 2,652 | 2,693 | 2,631 | 2,641 | 205,300 |
| 2018/01/17 | 2,627 | 2,647 | 2,580 | 2,602 | 266,300 |
| 2018/01/16 | 2,613 | 2,648 | 2,601 | 2,629 | 219,800 |
| 2018/01/15 | 2,508 | 2,606 | 2,505 | 2,600 | 188,800 |
| 2018/01/12 | 2,493 | 2,538 | 2,488 | 2,501 | 180,600 |
| 2018/01/11 | 2,410 | 2,493 | 2,386 | 2,480 | 233,000 |
| 2018/01/10 | 2,433 | 2,443 | 2,407 | 2,427 | 88,200 |
| 2018/01/09 | 2,406 | 2,437 | 2,375 | 2,433 | 140,200 |
| 2018/01/05 | 2,363 | 2,417 | 2,351 | 2,404 | 223,800 |
| 2018/01/04 | 2,382 | 2,394 | 2,349 | 2,364 | 160,500 |