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 |
|---|---|---|---|---|---|
| 2010/12/30 | 45,150 | 45,150 | 43,050 | 44,750 | 52 |
| 2010/12/29 | 44,600 | 45,100 | 44,600 | 45,100 | 17 |
| 2010/12/28 | 44,500 | 45,200 | 44,500 | 44,600 | 63 |
| 2010/12/27 | 44,100 | 44,700 | 43,800 | 44,500 | 89 |
| 2010/12/24 | 45,250 | 45,950 | 44,800 | 44,800 | 129 |
| 2010/12/22 | 48,200 | 48,200 | 45,800 | 46,500 | 124 |
| 2010/12/21 | 48,900 | 48,950 | 48,100 | 48,250 | 127 |
| 2010/12/20 | 48,400 | 48,950 | 47,400 | 48,900 | 206 |
| 2010/12/17 | 46,250 | 48,300 | 45,850 | 48,300 | 269 |
| 2010/12/16 | 47,000 | 47,500 | 45,050 | 45,550 | 170 |
| 2010/12/15 | 47,000 | 48,400 | 45,000 | 46,500 | 535 |
| 2010/12/14 | 42,500 | 43,500 | 41,700 | 43,500 | 87 |
| 2010/12/13 | 42,650 | 43,200 | 41,850 | 42,500 | 134 |
| 2010/12/10 | 41,400 | 42,050 | 40,000 | 41,950 | 71 |
| 2010/12/09 | 42,600 | 42,650 | 41,400 | 41,400 | 30 |
| 2010/12/08 | 42,550 | 42,650 | 41,700 | 41,700 | 81 |
| 2010/12/07 | 42,800 | 42,800 | 42,000 | 42,200 | 52 |
| 2010/12/06 | 42,500 | 42,700 | 41,850 | 42,600 | 50 |
| 2010/12/03 | 42,450 | 42,700 | 42,100 | 42,500 | 47 |
| 2010/12/02 | 42,050 | 42,500 | 41,850 | 42,450 | 100 |
| 2010/12/01 | 41,900 | 42,500 | 41,300 | 41,650 | 44 |
| 2010/11/30 | 42,000 | 42,000 | 41,100 | 41,900 | 59 |
| 2010/11/29 | 42,950 | 42,950 | 41,700 | 42,400 | 33 |
| 2010/11/26 | 41,900 | 42,850 | 41,000 | 42,850 | 121 |
| 2010/11/25 | 39,100 | 44,700 | 39,100 | 42,650 | 252 |
| 2010/11/24 | 39,050 | 39,050 | 38,000 | 38,950 | 76 |
| 2010/11/22 | 38,400 | 39,150 | 38,200 | 39,150 | 74 |
| 2010/11/19 | 39,100 | 39,200 | 38,100 | 38,400 | 54 |
| 2010/11/18 | 39,500 | 39,700 | 38,400 | 38,400 | 59 |
| 2010/11/17 | 39,500 | 39,800 | 38,000 | 39,500 | 133 |
| 2010/11/16 | 34,050 | 40,800 | 34,000 | 39,450 | 449 |
| 2010/11/15 | 33,950 | 34,000 | 33,100 | 33,800 | 104 |
| 2010/11/12 | 35,500 | 35,700 | 33,900 | 34,600 | 41 |
| 2010/11/11 | 35,850 | 35,950 | 34,700 | 35,500 | 63 |
| 2010/11/10 | 34,500 | 35,800 | 34,000 | 34,800 | 97 |
| 2010/11/09 | 31,050 | 33,500 | 30,900 | 33,500 | 121 |
| 2010/11/08 | 30,150 | 31,000 | 29,920 | 30,650 | 199 |
| 2010/11/05 | 31,000 | 31,000 | 29,700 | 30,350 | 329 |
| 2010/11/04 | 32,700 | 32,700 | 31,550 | 31,700 | 110 |
| 2010/11/02 | 34,100 | 34,200 | 31,700 | 32,000 | 206 |
| 2010/11/01 | 35,650 | 35,650 | 34,250 | 34,400 | 26 |
| 2010/10/29 | 36,600 | 36,600 | 34,500 | 34,950 | 37 |
| 2010/10/28 | 34,550 | 36,550 | 34,550 | 36,550 | 54 |
| 2010/10/27 | 35,100 | 35,300 | 34,850 | 34,850 | 61 |
| 2010/10/26 | 36,150 | 36,150 | 35,000 | 35,050 | 56 |
| 2010/10/25 | 36,000 | 36,000 | 35,000 | 35,500 | 39 |
| 2010/10/22 | 35,000 | 36,000 | 35,000 | 35,500 | 28 |
| 2010/10/21 | 35,150 | 36,000 | 34,200 | 35,250 | 200 |
| 2010/10/20 | 36,700 | 37,100 | 35,500 | 35,850 | 65 |
| 2010/10/19 | 37,500 | 37,800 | 37,000 | 37,100 | 122 |
| 2010/10/18 | 38,600 | 38,600 | 37,100 | 37,200 | 34 |
| 2010/10/15 | 38,200 | 38,200 | 37,500 | 37,900 | 22 |
| 2010/10/14 | 37,250 | 38,900 | 37,200 | 38,400 | 111 |
| 2010/10/13 | 38,000 | 38,000 | 37,350 | 37,900 | 138 |
| 2010/10/12 | 39,100 | 39,100 | 37,500 | 37,550 | 78 |
| 2010/10/08 | 38,700 | 39,800 | 38,700 | 39,000 | 120 |
| 2010/10/07 | 39,500 | 40,000 | 38,050 | 39,500 | 218 |
| 2010/10/06 | 40,200 | 40,200 | 39,400 | 39,700 | 82 |
| 2010/10/05 | 40,000 | 40,500 | 39,600 | 40,200 | 104 |
| 2010/10/04 | 41,900 | 41,900 | 40,500 | 40,500 | 51 |
| 2010/10/01 | 44,300 | 44,700 | 40,500 | 41,800 | 123 |
| 2010/09/30 | 45,500 | 46,700 | 44,300 | 45,000 | 48 |
| 2010/09/29 | 44,150 | 45,500 | 44,150 | 45,300 | 55 |
| 2010/09/28 | 42,400 | 45,000 | 42,400 | 44,100 | 133 |
| 2010/09/27 | 42,800 | 43,900 | 42,800 | 43,100 | 57 |
| 2010/09/24 | 43,900 | 44,300 | 43,500 | 43,500 | 52 |
| 2010/09/22 | 43,600 | 44,600 | 43,600 | 44,600 | 144 |
| 2010/09/21 | 44,100 | 46,850 | 44,000 | 45,000 | 336 |
| 2010/09/17 | 49,700 | 50,300 | 49,200 | 49,950 | 54 |
| 2010/09/16 | 50,700 | 51,700 | 50,700 | 50,700 | 16 |
| 2010/09/15 | 52,100 | 52,400 | 51,100 | 51,100 | 39 |
| 2010/09/14 | 51,500 | 52,700 | 50,600 | 52,700 | 64 |
| 2010/09/13 | 53,800 | 53,900 | 52,000 | 52,500 | 39 |
| 2010/09/10 | 52,000 | 53,000 | 51,500 | 53,000 | 49 |
| 2010/09/09 | 53,600 | 53,800 | 51,000 | 53,000 | 44 |
| 2010/09/08 | 50,900 | 53,400 | 50,200 | 52,900 | 117 |
| 2010/09/07 | 49,000 | 50,800 | 49,000 | 50,300 | 120 |
| 2010/09/06 | 46,950 | 49,400 | 46,500 | 49,300 | 37 |
| 2010/09/03 | 46,300 | 47,000 | 46,300 | 46,500 | 19 |
| 2010/09/02 | 46,000 | 47,000 | 46,000 | 46,300 | 48 |
| 2010/09/01 | 47,000 | 47,000 | 46,200 | 46,200 | 7 |
| 2010/08/31 | 48,400 | 48,400 | 46,500 | 47,250 | 32 |
| 2010/08/30 | 47,000 | 48,000 | 46,600 | 47,700 | 32 |
| 2010/08/27 | 47,000 | 47,000 | 44,100 | 46,300 | 136 |
| 2010/08/26 | 47,900 | 49,300 | 47,100 | 47,100 | 51 |
| 2010/08/25 | 48,200 | 49,000 | 46,800 | 47,200 | 115 |
| 2010/08/24 | 50,800 | 50,800 | 49,000 | 49,000 | 50 |
| 2010/08/23 | 50,900 | 50,900 | 50,000 | 50,000 | 6 |
| 2010/08/20 | 50,000 | 51,000 | 49,900 | 50,000 | 22 |
| 2010/08/19 | 49,500 | 51,000 | 49,500 | 50,000 | 12 |
| 2010/08/18 | 51,400 | 51,400 | 49,100 | 49,400 | 32 |
| 2010/08/17 | 50,000 | 50,800 | 49,000 | 50,800 | 49 |
| 2010/08/16 | 51,500 | 51,800 | 50,100 | 50,300 | 50 |
| 2010/08/13 | 50,300 | 51,500 | 50,300 | 51,500 | 28 |
| 2010/08/12 | 50,600 | 51,300 | 50,500 | 50,600 | 36 |
| 2010/08/11 | 52,400 | 52,500 | 50,800 | 52,500 | 31 |
| 2010/08/10 | 53,900 | 53,900 | 52,000 | 52,400 | 49 |
| 2010/08/09 | 51,200 | 53,900 | 51,000 | 53,700 | 60 |
| 2010/08/06 | 53,500 | 53,500 | 52,000 | 52,800 | 61 |
| 2010/08/05 | 51,500 | 56,000 | 51,500 | 53,400 | 114 |
| 2010/08/04 | 53,000 | 53,200 | 50,600 | 52,000 | 53 |
| 2010/08/03 | 52,100 | 52,500 | 51,000 | 52,000 | 79 |
| 2010/08/02 | 54,100 | 54,100 | 52,300 | 52,300 | 80 |
| 2010/07/30 | 57,000 | 57,000 | 54,000 | 54,500 | 158 |
| 2010/07/29 | 57,000 | 57,000 | 56,500 | 57,000 | 87 |
| 2010/07/28 | 58,200 | 58,400 | 56,500 | 57,900 | 290 |
| 2010/07/27 | 60,000 | 61,500 | 60,000 | 60,800 | 92 |
| 2010/07/26 | 60,000 | 60,800 | 59,500 | 60,300 | 67 |
| 2010/07/23 | 59,300 | 60,500 | 56,200 | 60,300 | 165 |
| 2010/07/22 | 57,900 | 58,900 | 56,500 | 58,900 | 58 |
| 2010/07/21 | 59,000 | 60,000 | 57,500 | 58,900 | 30 |
| 2010/07/20 | 60,500 | 60,500 | 58,800 | 59,900 | 24 |
| 2010/07/16 | 59,200 | 60,400 | 59,000 | 60,100 | 53 |
| 2010/07/15 | 61,100 | 61,100 | 59,000 | 59,000 | 85 |
| 2010/07/14 | 61,700 | 61,700 | 60,400 | 61,400 | 28 |
| 2010/07/13 | 61,700 | 61,700 | 60,300 | 61,000 | 17 |
| 2010/07/12 | 59,800 | 61,700 | 59,800 | 61,700 | 38 |
| 2010/07/09 | 60,800 | 60,800 | 59,900 | 60,500 | 20 |
| 2010/07/08 | 60,900 | 61,000 | 60,100 | 60,700 | 38 |
| 2010/07/07 | 61,000 | 61,000 | 59,500 | 60,000 | 39 |
| 2010/07/06 | 60,700 | 60,700 | 59,500 | 60,000 | 20 |
| 2010/07/05 | 59,600 | 60,900 | 58,900 | 60,800 | 45 |
| 2010/07/02 | 59,100 | 60,000 | 59,000 | 60,000 | 50 |
| 2010/07/01 | 60,000 | 60,000 | 58,000 | 59,000 | 65 |
| 2010/06/30 | 59,000 | 60,200 | 58,500 | 60,200 | 88 |
| 2010/06/29 | 60,000 | 60,500 | 59,000 | 60,300 | 180 |
| 2010/06/28 | 61,100 | 62,000 | 60,000 | 60,000 | 115 |
| 2010/06/25 | 63,000 | 63,500 | 61,200 | 61,500 | 97 |
| 2010/06/24 | 63,000 | 63,800 | 62,100 | 63,500 | 77 |
| 2010/06/23 | 66,500 | 67,000 | 63,100 | 63,700 | 185 |
| 2010/06/22 | 64,500 | 66,800 | 64,500 | 66,800 | 400 |
| 2010/06/21 | 63,000 | 64,500 | 62,600 | 64,400 | 409 |
| 2010/06/18 | 61,900 | 63,000 | 61,000 | 62,600 | 395 |
| 2010/06/17 | 59,800 | 61,500 | 59,200 | 61,200 | 138 |
| 2010/06/16 | 61,600 | 61,600 | 60,100 | 60,800 | 93 |
| 2010/06/15 | 61,000 | 61,600 | 59,700 | 61,300 | 100 |
| 2010/06/14 | 62,100 | 62,500 | 61,000 | 61,300 | 82 |
| 2010/06/11 | 59,500 | 64,000 | 59,300 | 60,100 | 435 |
| 2010/06/10 | 59,500 | 59,700 | 58,000 | 59,100 | 32 |
| 2010/06/09 | 59,300 | 59,300 | 58,000 | 59,000 | 53 |
| 2010/06/08 | 58,000 | 58,500 | 57,100 | 58,000 | 52 |
| 2010/06/07 | 58,000 | 58,800 | 56,100 | 58,300 | 168 |
| 2010/06/04 | 60,100 | 61,100 | 59,500 | 60,000 | 72 |
| 2010/06/03 | 61,000 | 61,900 | 59,300 | 61,100 | 192 |
| 2010/06/02 | 60,000 | 62,400 | 59,200 | 60,000 | 274 |
| 2010/06/01 | 57,800 | 62,100 | 57,500 | 62,000 | 416 |
| 2010/05/31 | 57,000 | 57,500 | 55,600 | 57,200 | 108 |
| 2010/05/28 | 58,700 | 59,300 | 56,300 | 56,400 | 190 |
| 2010/05/27 | 56,100 | 57,900 | 56,000 | 57,900 | 100 |
| 2010/05/26 | 56,900 | 58,500 | 54,900 | 56,100 | 297 |
| 2010/05/25 | 57,000 | 58,000 | 55,200 | 55,300 | 158 |
| 2010/05/24 | 56,600 | 57,400 | 56,300 | 56,500 | 98 |
| 2010/05/21 | 55,400 | 57,200 | 55,400 | 56,500 | 329 |
| 2010/05/20 | 60,600 | 60,600 | 58,200 | 58,400 | 72 |
| 2010/05/19 | 57,100 | 60,500 | 55,200 | 59,600 | 305 |
| 2010/05/18 | 61,000 | 62,500 | 59,000 | 59,100 | 218 |
| 2010/05/17 | 61,600 | 63,100 | 60,000 | 60,900 | 292 |
| 2010/05/14 | 63,200 | 64,800 | 61,600 | 62,600 | 160 |
| 2010/05/13 | 62,400 | 63,300 | 61,800 | 63,200 | 78 |
| 2010/05/12 | 63,900 | 64,500 | 60,700 | 62,100 | 416 |
| 2010/05/11 | 68,300 | 68,600 | 63,000 | 64,000 | 230 |
| 2010/05/10 | 66,200 | 69,600 | 66,200 | 68,300 | 227 |
| 2010/05/07 | 66,100 | 68,200 | 63,500 | 68,200 | 613 |
| 2010/05/06 | 72,800 | 72,800 | 68,800 | 70,100 | 553 |
| 2010/04/30 | 76,000 | 76,200 | 73,500 | 74,000 | 449 |
| 2010/04/28 | 74,500 | 79,800 | 72,000 | 73,200 | 2,477 |
| 2010/04/27 | 73,800 | 74,200 | 71,000 | 73,000 | 413 |
| 2010/04/26 | 72,800 | 74,000 | 71,500 | 74,000 | 625 |
| 2010/04/23 | 71,200 | 74,000 | 70,100 | 70,400 | 532 |
| 2010/04/22 | 70,000 | 71,200 | 68,700 | 71,100 | 332 |
| 2010/04/21 | 69,200 | 71,000 | 67,500 | 68,800 | 423 |
| 2010/04/20 | 68,400 | 74,800 | 67,900 | 69,500 | 1,968 |
| 2010/04/19 | 63,700 | 68,300 | 63,500 | 68,200 | 405 |
| 2010/04/16 | 68,800 | 68,800 | 64,800 | 65,000 | 357 |
| 2010/04/15 | 68,400 | 68,400 | 67,500 | 68,000 | 357 |
| 2010/04/14 | 67,500 | 68,700 | 66,100 | 67,500 | 349 |
| 2010/04/13 | 66,000 | 67,500 | 64,000 | 67,500 | 569 |
| 2010/04/12 | 64,700 | 65,300 | 64,300 | 64,800 | 227 |
| 2010/04/09 | 64,700 | 65,200 | 63,400 | 63,700 | 294 |
| 2010/04/08 | 60,900 | 63,100 | 60,900 | 63,100 | 143 |
| 2010/04/07 | 62,700 | 63,100 | 60,100 | 62,900 | 229 |
| 2010/04/06 | 64,300 | 64,300 | 61,100 | 62,000 | 303 |
| 2010/04/05 | 63,900 | 64,500 | 63,500 | 64,300 | 113 |
| 2010/04/02 | 65,400 | 65,400 | 63,500 | 64,600 | 262 |
| 2010/04/01 | 63,900 | 65,300 | 62,700 | 63,400 | 137 |
| 2010/03/31 | 63,500 | 65,400 | 62,900 | 62,900 | 219 |
| 2010/03/30 | 63,400 | 65,000 | 62,800 | 64,000 | 330 |
| 2010/03/29 | 61,200 | 67,000 | 61,200 | 65,400 | 661 |
| 2010/03/26 | 63,000 | 63,500 | 60,800 | 61,900 | 449 |
| 2010/03/25 | 67,500 | 68,300 | 62,900 | 63,700 | 508 |
| 2010/03/24 | 72,600 | 73,900 | 64,100 | 66,500 | 1,474 |
| 2010/03/23 | 63,200 | 71,200 | 61,300 | 71,200 | 2,273 |
| 2010/03/19 | 63,200 | 63,900 | 60,300 | 61,200 | 538 |
| 2010/03/18 | 57,200 | 63,800 | 57,200 | 61,200 | 1,066 |
| 2010/03/17 | 56,400 | 56,600 | 55,400 | 56,400 | 79 |
| 2010/03/16 | 57,100 | 57,100 | 55,200 | 55,400 | 81 |
| 2010/03/15 | 57,500 | 57,500 | 55,700 | 56,900 | 76 |
| 2010/03/12 | 55,500 | 56,300 | 55,000 | 55,500 | 61 |
| 2010/03/11 | 57,200 | 57,200 | 55,000 | 56,200 | 172 |
| 2010/03/10 | 57,300 | 58,500 | 57,000 | 57,200 | 58 |
| 2010/03/09 | 56,500 | 57,600 | 56,500 | 57,300 | 121 |
| 2010/03/08 | 57,000 | 57,600 | 56,300 | 57,500 | 100 |
| 2010/03/05 | 58,800 | 59,100 | 57,000 | 58,000 | 96 |
| 2010/03/04 | 59,500 | 59,700 | 57,200 | 58,500 | 126 |
| 2010/03/03 | 58,000 | 59,600 | 56,000 | 59,600 | 143 |
| 2010/03/02 | 59,300 | 60,000 | 57,000 | 58,300 | 188 |
| 2010/03/01 | 61,500 | 62,100 | 59,500 | 60,000 | 256 |
| 2010/02/26 | 58,700 | 62,000 | 56,100 | 61,000 | 597 |
| 2010/02/25 | 57,000 | 58,500 | 55,600 | 58,500 | 346 |
| 2010/02/24 | 55,700 | 56,400 | 54,600 | 55,000 | 95 |
| 2010/02/23 | 53,800 | 57,200 | 52,000 | 55,500 | 270 |
| 2010/02/22 | 52,600 | 53,500 | 50,200 | 53,300 | 76 |
| 2010/02/19 | 54,100 | 55,400 | 52,000 | 52,200 | 108 |
| 2010/02/18 | 52,700 | 55,900 | 52,000 | 55,000 | 188 |
| 2010/02/17 | 51,900 | 52,500 | 51,500 | 52,300 | 60 |
| 2010/02/16 | 50,500 | 52,000 | 50,000 | 51,900 | 117 |
| 2010/02/15 | 52,100 | 52,100 | 49,700 | 50,800 | 143 |
| 2010/02/12 | 48,250 | 52,700 | 48,250 | 51,800 | 161 |
| 2010/02/10 | 49,100 | 49,100 | 48,000 | 48,300 | 172 |
| 2010/02/09 | 49,300 | 50,800 | 48,550 | 49,250 | 109 |
| 2010/02/08 | 48,800 | 50,500 | 48,800 | 50,400 | 53 |
| 2010/02/05 | 50,500 | 50,600 | 48,500 | 49,500 | 294 |
| 2010/02/04 | 51,100 | 51,300 | 50,000 | 50,100 | 180 |
| 2010/02/03 | 53,000 | 53,000 | 51,100 | 51,900 | 25 |
| 2010/02/02 | 51,400 | 53,100 | 50,100 | 52,900 | 166 |
| 2010/02/01 | 53,100 | 53,100 | 52,000 | 52,000 | 62 |
| 2010/01/29 | 55,400 | 55,400 | 53,700 | 53,700 | 61 |
| 2010/01/28 | 52,000 | 55,000 | 51,000 | 55,000 | 199 |
| 2010/01/27 | 56,300 | 56,300 | 53,800 | 53,900 | 285 |
| 2010/01/26 | 56,500 | 58,000 | 56,400 | 57,300 | 75 |
| 2010/01/25 | 57,000 | 58,200 | 56,800 | 57,000 | 74 |
| 2010/01/22 | 58,200 | 58,200 | 57,000 | 58,000 | 73 |
| 2010/01/21 | 57,000 | 58,300 | 57,000 | 58,100 | 69 |
| 2010/01/20 | 58,600 | 58,900 | 57,000 | 58,000 | 53 |
| 2010/01/19 | 59,900 | 59,900 | 57,500 | 57,600 | 128 |
| 2010/01/18 | 60,600 | 60,600 | 58,200 | 58,900 | 163 |
| 2010/01/15 | 56,300 | 61,400 | 56,200 | 59,600 | 265 |
| 2010/01/14 | 57,000 | 57,000 | 55,800 | 56,500 | 264 |
| 2010/01/13 | 58,100 | 59,200 | 57,000 | 57,200 | 126 |
| 2010/01/12 | 59,500 | 60,300 | 58,100 | 58,600 | 129 |
| 2010/01/08 | 61,000 | 61,400 | 59,700 | 60,500 | 125 |
| 2010/01/07 | 60,500 | 61,700 | 59,700 | 60,700 | 86 |
| 2010/01/06 | 61,100 | 62,100 | 60,000 | 61,300 | 118 |
| 2010/01/05 | 64,000 | 64,000 | 62,000 | 62,100 | 86 |
| 2010/01/04 | 63,000 | 64,900 | 62,000 | 64,300 | 160 |