ＢＥＥＮＯＳ(3328)の株価時系列情報
ＢＥＥＮＯＳ(3328)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 585,000 | 645,000 | 585,000 | 629,000 | 1,224 |
| 2004/12/29 | 538,000 | 580,000 | 532,000 | 578,000 | 1,417 |
| 2004/12/28 | 483,000 | 518,000 | 480,000 | 513,000 | 410 |
| 2004/12/27 | 505,000 | 505,000 | 475,000 | 478,000 | 470 |
| 2004/12/24 | 516,000 | 516,000 | 502,000 | 505,000 | 326 |
| 2004/12/22 | 523,000 | 523,000 | 503,000 | 510,000 | 296 |
| 2004/12/21 | 531,000 | 540,000 | 510,000 | 519,000 | 517 |
| 2004/12/20 | 490,000 | 539,000 | 487,000 | 539,000 | 953 |
| 2004/12/17 | 475,000 | 496,000 | 466,000 | 490,000 | 366 |
| 2004/12/16 | 465,000 | 485,000 | 453,000 | 474,000 | 355 |
| 2004/12/15 | 503,000 | 503,000 | 470,000 | 472,000 | 399 |
| 2004/12/14 | 515,000 | 515,000 | 491,000 | 498,000 | 284 |
| 2004/12/13 | 543,000 | 543,000 | 508,000 | 508,000 | 244 |
| 2004/12/10 | 536,000 | 542,000 | 521,000 | 533,000 | 481 |
| 2004/12/09 | 530,000 | 539,000 | 505,000 | 509,000 | 372 |
| 2004/12/08 | 510,000 | 542,000 | 503,000 | 540,000 | 625 |
| 2004/12/07 | 516,000 | 516,000 | 505,000 | 512,000 | 142 |
| 2004/12/06 | 523,000 | 525,000 | 510,000 | 515,000 | 116 |
| 2004/12/03 | 524,000 | 531,000 | 510,000 | 518,000 | 292 |
| 2004/12/02 | 533,000 | 544,000 | 512,000 | 514,000 | 279 |
| 2004/12/01 | 531,000 | 535,000 | 521,000 | 524,000 | 265 |
| 2004/11/30 | 552,000 | 553,000 | 543,000 | 550,000 | 123 |
| 2004/11/29 | 571,000 | 581,000 | 553,000 | 563,000 | 182 |
| 2004/11/26 | 583,000 | 592,000 | 571,000 | 581,000 | 134 |
| 2004/11/25 | 608,000 | 610,000 | 591,000 | 593,000 | 126 |
| 2004/11/24 | 571,000 | 628,000 | 568,000 | 609,000 | 270 |
| 2004/11/22 | 539,000 | 578,000 | 536,000 | 575,000 | 115 |
| 2004/11/19 | 615,000 | 629,000 | 572,000 | 579,000 | 220 |
| 2004/11/18 | 650,000 | 652,000 | 621,000 | 621,000 | 121 |
| 2004/11/17 | 668,000 | 671,000 | 650,000 | 668,000 | 76 |
| 2004/11/16 | 688,000 | 697,000 | 668,000 | 673,000 | 161 |
| 2004/11/15 | 659,000 | 715,000 | 650,000 | 682,000 | 448 |
| 2004/11/12 | 631,000 | 651,000 | 621,000 | 639,000 | 366 |
| 2004/11/11 | 630,000 | 697,000 | 630,000 | 661,000 | 386 |
| 2004/11/10 | 533,000 | 610,000 | 525,000 | 600,000 | 127 |
| 2004/11/09 | 545,000 | 550,000 | 524,000 | 534,000 | 50 |
| 2004/11/08 | 550,000 | 553,000 | 538,000 | 549,000 | 58 |
| 2004/11/05 | 560,000 | 565,000 | 531,000 | 538,000 | 68 |
| 2004/11/04 | 550,000 | 575,000 | 550,000 | 550,000 | 105 |
| 2004/11/02 | 509,000 | 550,000 | 505,000 | 537,000 | 185 |
| 2004/11/01 | 549,000 | 549,000 | 515,000 | 519,000 | 129 |
| 2004/10/29 | 598,000 | 598,000 | 567,000 | 574,000 | 73 |
| 2004/10/28 | 640,000 | 649,000 | 580,000 | 595,000 | 90 |
| 2004/10/27 | 649,000 | 649,000 | 627,000 | 627,000 | 21 |
| 2004/10/26 | 652,000 | 652,000 | 626,000 | 628,000 | 35 |
| 2004/10/25 | 649,000 | 685,000 | 640,000 | 660,000 | 21 |
| 2004/10/22 | 680,000 | 685,000 | 655,000 | 685,000 | 50 |
| 2004/10/21 | 697,000 | 698,000 | 685,000 | 685,000 | 38 |
| 2004/10/20 | 725,000 | 725,000 | 699,000 | 704,000 | 84 |
| 2004/10/19 | 721,000 | 740,000 | 718,000 | 738,000 | 48 |
| 2004/10/18 | 749,000 | 770,000 | 718,000 | 718,000 | 108 |
| 2004/10/15 | 723,000 | 744,000 | 722,000 | 739,000 | 298 |
| 2004/10/14 | 752,000 | 755,000 | 711,000 | 722,000 | 117 |
| 2004/10/13 | 772,000 | 798,000 | 761,000 | 765,000 | 66 |
| 2004/10/12 | 811,000 | 820,000 | 791,000 | 800,000 | 76 |
| 2004/10/08 | 807,000 | 840,000 | 807,000 | 830,000 | 69 |
| 2004/10/07 | 817,000 | 837,000 | 809,000 | 837,000 | 54 |
| 2004/10/06 | 812,000 | 839,000 | 810,000 | 825,000 | 39 |
| 2004/10/05 | 859,000 | 859,000 | 842,000 | 842,000 | 24 |
| 2004/10/04 | 880,000 | 880,000 | 852,000 | 855,000 | 58 |
| 2004/10/01 | 865,000 | 880,000 | 841,000 | 856,000 | 112 |
| 2004/09/30 | 815,000 | 880,000 | 810,000 | 855,000 | 123 |
| 2004/09/29 | 879,000 | 879,000 | 810,000 | 815,000 | 85 |
| 2004/09/28 | 930,000 | 940,000 | 843,000 | 880,000 | 208 |
| 2004/09/27 | 967,000 | 990,000 | 920,000 | 940,000 | 546 |
| 2004/09/27 | 1 -> 3.00 分割 | ||||
| 2004/09/24 | 2,489,997 | 2,779,998 | 2,469,999 | 2,749,998 | 394 |
| 2004/09/22 | 2,259,999 | 2,479,998 | 2,239,998 | 2,479,998 | 150 |
| 2004/09/21 | 2,329,998 | 2,329,998 | 2,179,998 | 2,219,997 | 121 |
| 2004/09/17 | 2,489,997 | 2,489,997 | 2,319,999 | 2,329,998 | 96 |
| 2004/09/16 | 2,379,999 | 2,589,996 | 2,299,998 | 2,409,999 | 191 |
| 2004/09/15 | 2,529,996 | 2,559,996 | 2,429,997 | 2,449,998 | 130 |
| 2004/09/14 | 2,779,998 | 2,789,997 | 2,589,996 | 2,589,996 | 77 |
| 2004/09/13 | 2,789,997 | 2,809,998 | 2,739,996 | 2,749,998 | 47 |
| 2004/09/10 | 2,799,996 | 2,799,996 | 2,729,997 | 2,769,996 | 68 |
| 2004/09/09 | 2,829,996 | 2,849,997 | 2,819,997 | 2,819,997 | 44 |
| 2004/09/08 | 2,909,997 | 2,909,997 | 2,869,998 | 2,879,997 | 59 |
| 2004/09/07 | 2,909,997 | 2,939,997 | 2,879,997 | 2,919,996 | 67 |
| 2004/09/06 | 2,939,997 | 2,989,998 | 2,929,998 | 2,949,996 | 61 |
| 2004/09/03 | 3,029,997 | 3,029,997 | 2,849,997 | 2,979,996 | 138 |
| 2004/09/02 | 2,889,996 | 3,019,998 | 2,859,996 | 3,019,998 | 161 |
| 2004/09/01 | 2,879,997 | 2,939,997 | 2,859,996 | 2,869,998 | 110 |
| 2004/08/31 | 2,909,997 | 2,929,998 | 2,879,997 | 2,919,996 | 52 |
| 2004/08/30 | 2,979,996 | 2,979,996 | 2,899,998 | 2,909,997 | 75 |
| 2004/08/27 | 2,889,996 | 3,009,996 | 2,839,998 | 2,999,997 | 109 |
| 2004/08/26 | 2,909,997 | 2,939,997 | 2,859,996 | 2,909,997 | 47 |
| 2004/08/25 | 2,859,996 | 2,949,996 | 2,809,998 | 2,869,998 | 40 |
| 2004/08/24 | 3,019,998 | 3,019,998 | 2,879,997 | 2,899,998 | 71 |
| 2004/08/23 | 3,099,996 | 3,099,996 | 2,989,998 | 2,999,997 | 142 |
| 2004/08/20 | 2,869,998 | 3,079,998 | 2,839,998 | 2,999,997 | 265 |
| 2004/08/19 | 2,839,998 | 2,899,998 | 2,799,996 | 2,839,998 | 81 |
| 2004/08/18 | 2,959,998 | 2,959,998 | 2,719,998 | 2,839,998 | 102 |
| 2004/08/17 | 3,149,997 | 3,189,996 | 2,899,998 | 2,919,996 | 123 |
| 2004/08/16 | 3,119,997 | 3,159,996 | 2,989,998 | 3,129,996 | 90 |
| 2004/08/13 | 3,229,998 | 3,279,996 | 3,119,997 | 3,139,998 | 305 |
| 2004/08/12 | 3,189,996 | 3,339,996 | 3,179,997 | 3,329,997 | 191 |
| 2004/08/11 | 3,399,996 | 3,399,996 | 3,129,996 | 3,189,996 | 220 |
| 2004/08/10 | 3,389,997 | 3,559,995 | 3,209,997 | 3,299,997 | 1,080 |
| 2004/08/09 | 3,079,998 | 3,469,998 | 3,079,998 | 3,459,996 | 578 |
| 2004/08/06 | 2,889,996 | 3,199,998 | 2,849,997 | 3,129,996 | 492 |
| 2004/08/05 | 2,939,997 | 3,309,996 | 2,799,996 | 2,999,997 | 1,024 |
| 2004/08/04 | 2,449,998 | 2,979,996 | 2,419,998 | 2,979,996 | 802 |
| 2004/08/03 | 2,909,997 | 2,989,998 | 2,549,997 | 2,579,997 | 611 |
| 2004/08/02 | 3,159,996 | 3,189,996 | 2,929,998 | 2,949,996 | 246 |
| 2004/07/30 | 3,389,997 | 3,389,997 | 2,949,996 | 3,109,998 | 486 |
| 2004/07/29 | 3,619,995 | 3,649,995 | 3,249,996 | 3,289,998 | 230 |
| 2004/07/28 | 3,749,997 | 3,849,996 | 3,649,995 | 3,719,997 | 140 |
| 2004/07/27 | 3,909,996 | 3,989,997 | 3,549,996 | 3,599,997 | 192 |
| 2004/07/26 | 3,989,997 | 4,109,997 | 3,879,996 | 3,899,997 | 209 |
| 2004/07/23 | 4,149,996 | 4,219,995 | 4,039,995 | 4,089,996 | 381 |
| 2004/07/22 | 3,839,997 | 4,329,996 | 3,749,997 | 4,049,997 | 1,398 |
| 2004/07/21 | 3,829,995 | 3,889,995 | 3,769,995 | 3,849,996 | 278 |
| 2004/07/20 | 3,939,996 | 3,949,995 | 3,689,997 | 3,729,996 | 279 |
| 2004/07/16 | 3,749,997 | 4,079,997 | 3,599,997 | 3,909,996 | 749 |
| 2004/07/15 | 3,859,995 | 4,029,996 | 3,429,996 | 3,849,996 | 777 |
| 2004/07/14 | 4,119,996 | 4,219,995 | 3,849,996 | 3,909,996 | 1,106 |
| 2004/07/13 | 4,399,995 | 4,509,996 | 4,109,997 | 4,219,995 | 2,290 |
| 2004/07/12 | 4,609,995 | 4,879,995 | 4,209,996 | 4,249,995 | 5,709 |