ビーロット(3452)の株価時系列情報
ビーロット(3452)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,300 | 1,305 | 1,254 | 1,276 | 16,600 |
| 2015/12/29 | 1,250 | 1,380 | 1,248 | 1,288 | 21,000 |
| 2015/12/28 | 1,179 | 1,274 | 1,176 | 1,251 | 25,800 |
| 2015/12/25 | 1,200 | 1,202 | 1,151 | 1,171 | 51,200 |
| 2015/12/24 | 1,313 | 1,314 | 1,220 | 1,230 | 36,100 |
| 2015/12/22 | 1,331 | 1,346 | 1,300 | 1,301 | 31,400 |
| 2015/12/21 | 1,400 | 1,416 | 1,336 | 1,336 | 38,900 |
| 2015/12/18 | 1,455 | 1,460 | 1,355 | 1,431 | 27,500 |
| 2015/12/17 | 1,450 | 1,466 | 1,430 | 1,448 | 10,500 |
| 2015/12/16 | 1,470 | 1,479 | 1,445 | 1,450 | 8,600 |
| 2015/12/15 | 1,442 | 1,445 | 1,430 | 1,437 | 9,700 |
| 2015/12/14 | 1,480 | 1,480 | 1,405 | 1,440 | 11,900 |
| 2015/12/11 | 1,501 | 1,501 | 1,481 | 1,492 | 19,400 |
| 2015/12/10 | 1,520 | 1,520 | 1,502 | 1,502 | 10,400 |
| 2015/12/09 | 1,555 | 1,556 | 1,510 | 1,530 | 12,500 |
| 2015/12/08 | 1,616 | 1,616 | 1,555 | 1,557 | 15,100 |
| 2015/12/07 | 1,643 | 1,654 | 1,605 | 1,615 | 14,000 |
| 2015/12/04 | 1,651 | 1,660 | 1,630 | 1,630 | 10,200 |
| 2015/12/03 | 1,701 | 1,709 | 1,685 | 1,685 | 16,800 |
| 2015/12/02 | 1,690 | 1,720 | 1,680 | 1,693 | 16,100 |
| 2015/12/01 | 1,679 | 1,680 | 1,647 | 1,663 | 12,500 |
| 2015/11/30 | 1,685 | 1,685 | 1,650 | 1,651 | 6,900 |
| 2015/11/27 | 1,680 | 1,690 | 1,645 | 1,646 | 12,700 |
| 2015/11/26 | 1,700 | 1,723 | 1,683 | 1,690 | 9,700 |
| 2015/11/25 | 1,663 | 1,715 | 1,663 | 1,700 | 24,700 |
| 2015/11/24 | 1,602 | 1,700 | 1,602 | 1,673 | 15,700 |
| 2015/11/20 | 1,605 | 1,615 | 1,595 | 1,603 | 11,300 |
| 2015/11/19 | 1,592 | 1,611 | 1,580 | 1,582 | 5,900 |
| 2015/11/18 | 1,597 | 1,612 | 1,580 | 1,589 | 8,700 |
| 2015/11/17 | 1,620 | 1,640 | 1,580 | 1,600 | 11,100 |
| 2015/11/16 | 1,669 | 1,669 | 1,590 | 1,605 | 11,200 |
| 2015/11/13 | 1,737 | 1,755 | 1,666 | 1,689 | 13,200 |
| 2015/11/12 | 1,711 | 1,830 | 1,707 | 1,737 | 32,100 |
| 2015/11/11 | 1,691 | 1,719 | 1,691 | 1,700 | 4,400 |
| 2015/11/10 | 1,700 | 1,711 | 1,665 | 1,685 | 4,900 |
| 2015/11/09 | 1,660 | 1,789 | 1,660 | 1,725 | 10,100 |
| 2015/11/06 | 1,610 | 1,669 | 1,610 | 1,660 | 8,600 |
| 2015/11/05 | 1,669 | 1,669 | 1,597 | 1,610 | 12,000 |
| 2015/11/04 | 1,765 | 1,765 | 1,650 | 1,650 | 11,600 |
| 2015/11/02 | 1,701 | 1,725 | 1,695 | 1,706 | 5,200 |
| 2015/10/30 | 1,740 | 1,755 | 1,703 | 1,729 | 7,900 |
| 2015/10/29 | 1,786 | 1,786 | 1,741 | 1,755 | 8,200 |
| 2015/10/28 | 1,780 | 1,831 | 1,760 | 1,815 | 6,000 |
| 2015/10/27 | 1,850 | 1,853 | 1,775 | 1,811 | 25,000 |
| 2015/10/26 | 1,749 | 1,880 | 1,749 | 1,855 | 62,800 |
| 2015/10/23 | 1,608 | 1,719 | 1,608 | 1,719 | 31,000 |
| 2015/10/22 | 1,570 | 1,579 | 1,553 | 1,579 | 5,300 |
| 2015/10/21 | 1,555 | 1,582 | 1,555 | 1,570 | 4,600 |
| 2015/10/20 | 1,620 | 1,620 | 1,526 | 1,531 | 8,100 |
| 2015/10/19 | 1,608 | 1,620 | 1,582 | 1,620 | 4,900 |
| 2015/10/16 | 1,639 | 1,639 | 1,553 | 1,615 | 12,500 |
| 2015/10/15 | 1,610 | 1,640 | 1,586 | 1,640 | 2,400 |
| 2015/10/14 | 1,679 | 1,683 | 1,609 | 1,623 | 9,100 |
| 2015/10/13 | 1,700 | 1,739 | 1,686 | 1,686 | 3,000 |
| 2015/10/09 | 1,740 | 1,755 | 1,651 | 1,700 | 18,200 |
| 2015/10/08 | 1,718 | 1,868 | 1,718 | 1,755 | 37,600 |
| 2015/10/07 | 1,631 | 1,700 | 1,631 | 1,686 | 14,700 |
| 2015/10/06 | 1,579 | 1,637 | 1,579 | 1,613 | 8,500 |
| 2015/10/05 | 1,545 | 1,622 | 1,545 | 1,566 | 11,200 |
| 2015/10/02 | 1,475 | 1,525 | 1,475 | 1,489 | 6,500 |
| 2015/10/01 | 1,488 | 1,500 | 1,475 | 1,497 | 8,400 |
| 2015/09/30 | 1,450 | 1,490 | 1,450 | 1,488 | 4,500 |
| 2015/09/29 | 1,555 | 1,555 | 1,420 | 1,432 | 12,400 |
| 2015/09/28 | 1,528 | 1,578 | 1,480 | 1,555 | 2,700 |
| 2015/09/25 | 1,551 | 1,551 | 1,435 | 1,530 | 9,200 |
| 2015/09/24 | 1,587 | 1,595 | 1,568 | 1,568 | 5,500 |
| 2015/09/18 | 1,700 | 1,700 | 1,555 | 1,633 | 22,400 |
| 2015/09/17 | 1,607 | 1,720 | 1,607 | 1,700 | 21,300 |
| 2015/09/16 | 1,695 | 1,702 | 1,582 | 1,597 | 13,000 |
| 2015/09/15 | 1,565 | 1,760 | 1,565 | 1,691 | 24,700 |
| 2015/09/14 | 1,765 | 1,827 | 1,570 | 1,570 | 41,100 |
| 2015/09/11 | 1,470 | 1,655 | 1,460 | 1,645 | 17,000 |
| 2015/09/10 | 1,381 | 1,459 | 1,352 | 1,444 | 9,300 |
| 2015/09/09 | 1,400 | 1,488 | 1,356 | 1,411 | 11,200 |
| 2015/09/08 | 1,350 | 1,395 | 1,302 | 1,310 | 12,600 |
| 2015/09/07 | 1,322 | 1,465 | 1,322 | 1,366 | 17,900 |
| 2015/09/04 | 1,520 | 1,520 | 1,350 | 1,351 | 23,800 |
| 2015/09/03 | 1,530 | 1,579 | 1,500 | 1,520 | 5,900 |
| 2015/09/02 | 1,450 | 1,548 | 1,450 | 1,501 | 11,800 |
| 2015/09/01 | 1,680 | 1,714 | 1,554 | 1,555 | 21,900 |
| 2015/08/31 | 1,620 | 1,676 | 1,619 | 1,670 | 18,600 |
| 2015/08/28 | 1,600 | 1,645 | 1,600 | 1,617 | 14,800 |
| 2015/08/27 | 1,542 | 1,628 | 1,542 | 1,550 | 21,600 |
| 2015/08/26 | 1,400 | 1,620 | 1,400 | 1,582 | 23,500 |
| 2015/08/25 | 1,340 | 1,520 | 1,299 | 1,380 | 32,000 |
| 2015/08/24 | 1,666 | 1,666 | 1,500 | 1,500 | 45,000 |
| 2015/08/21 | 1,700 | 1,740 | 1,691 | 1,695 | 26,000 |
| 2015/08/20 | 1,871 | 1,871 | 1,780 | 1,825 | 29,600 |
| 2015/08/19 | 2,000 | 2,000 | 1,890 | 1,905 | 35,900 |
| 2015/08/18 | 2,005 | 2,013 | 2,000 | 2,000 | 9,300 |
| 2015/08/17 | 2,006 | 2,015 | 2,002 | 2,009 | 9,900 |
| 2015/08/14 | 2,002 | 2,040 | 2,001 | 2,020 | 21,000 |
| 2015/08/13 | 2,258 | 2,258 | 2,000 | 2,046 | 37,000 |
| 2015/08/12 | 2,300 | 2,342 | 2,253 | 2,259 | 20,500 |
| 2015/08/11 | 2,283 | 2,349 | 2,280 | 2,332 | 12,700 |
| 2015/08/10 | 2,301 | 2,335 | 2,280 | 2,330 | 7,600 |
| 2015/08/07 | 2,341 | 2,389 | 2,330 | 2,340 | 15,600 |
| 2015/08/06 | 2,360 | 2,399 | 2,331 | 2,333 | 4,600 |
| 2015/08/05 | 2,274 | 2,397 | 2,273 | 2,377 | 11,600 |
| 2015/08/04 | 2,395 | 2,395 | 2,280 | 2,290 | 14,600 |
| 2015/08/03 | 2,460 | 2,462 | 2,381 | 2,395 | 7,700 |
| 2015/07/31 | 2,478 | 2,490 | 2,443 | 2,450 | 25,300 |
| 2015/07/30 | 2,506 | 2,539 | 2,506 | 2,528 | 7,000 |
| 2015/07/29 | 2,557 | 2,557 | 2,535 | 2,556 | 5,100 |
| 2015/07/28 | 2,520 | 2,550 | 2,520 | 2,540 | 3,500 |
| 2015/07/27 | 2,532 | 2,560 | 2,528 | 2,560 | 8,200 |
| 2015/07/24 | 2,558 | 2,568 | 2,550 | 2,563 | 14,300 |
| 2015/07/23 | 2,580 | 2,580 | 2,553 | 2,560 | 10,200 |
| 2015/07/22 | 2,598 | 2,610 | 2,553 | 2,558 | 15,600 |
| 2015/07/21 | 2,590 | 2,646 | 2,570 | 2,614 | 23,200 |
| 2015/07/17 | 2,502 | 2,575 | 2,502 | 2,570 | 22,200 |
| 2015/07/16 | 2,450 | 2,531 | 2,442 | 2,501 | 45,800 |
| 2015/07/15 | 2,553 | 2,555 | 2,499 | 2,500 | 173,500 |
| 2015/07/14 | 2,698 | 2,704 | 2,689 | 2,691 | 9,600 |
| 2015/07/13 | 2,735 | 2,750 | 2,661 | 2,688 | 14,900 |
| 2015/07/10 | 2,710 | 2,737 | 2,695 | 2,714 | 5,500 |
| 2015/07/09 | 2,768 | 2,768 | 2,698 | 2,700 | 30,100 |
| 2015/07/08 | 2,820 | 2,920 | 2,818 | 2,818 | 6,000 |
| 2015/07/07 | 2,899 | 2,899 | 2,870 | 2,870 | 2,300 |
| 2015/07/06 | 2,900 | 2,920 | 2,835 | 2,850 | 4,700 |
| 2015/07/03 | 2,815 | 2,937 | 2,750 | 2,935 | 13,300 |
| 2015/07/02 | 2,950 | 2,950 | 2,852 | 2,853 | 9,000 |
| 2015/07/01 | 2,762 | 2,948 | 2,722 | 2,880 | 9,800 |
| 2015/06/30 | 2,721 | 2,800 | 2,710 | 2,712 | 22,600 |
| 2015/06/29 | 2,808 | 2,862 | 2,800 | 2,803 | 13,200 |
| 2015/06/26 | 3,050 | 3,050 | 2,981 | 2,997 | 5,400 |
| 2015/06/25 | 3,150 | 3,150 | 3,030 | 3,075 | 8,100 |
| 2015/06/24 | 3,155 | 3,165 | 3,020 | 3,150 | 11,500 |
| 2015/06/23 | 2,990 | 3,200 | 2,989 | 3,095 | 33,700 |
| 2015/06/22 | 2,880 | 3,000 | 2,880 | 2,960 | 8,800 |
| 2015/06/19 | 2,887 | 2,887 | 2,808 | 2,850 | 5,100 |
| 2015/06/18 | 2,850 | 2,887 | 2,835 | 2,887 | 4,100 |
| 2015/06/17 | 2,891 | 2,904 | 2,840 | 2,865 | 3,200 |
| 2015/06/16 | 2,813 | 2,890 | 2,810 | 2,841 | 6,600 |
| 2015/06/15 | 2,848 | 2,868 | 2,822 | 2,830 | 4,000 |
| 2015/06/12 | 2,849 | 2,897 | 2,804 | 2,870 | 10,300 |
| 2015/06/11 | 2,940 | 2,940 | 2,850 | 2,899 | 35,600 |
| 2015/06/10 | 3,080 | 3,115 | 3,000 | 3,000 | 8,300 |
| 2015/06/09 | 3,120 | 3,165 | 3,100 | 3,100 | 6,300 |
| 2015/06/08 | 3,055 | 3,130 | 3,030 | 3,130 | 6,100 |
| 2015/06/05 | 3,040 | 3,045 | 2,992 | 3,000 | 5,100 |
| 2015/06/04 | 3,020 | 3,035 | 3,000 | 3,020 | 3,100 |
| 2015/06/03 | 3,020 | 3,040 | 3,005 | 3,010 | 3,900 |
| 2015/06/02 | 3,035 | 3,070 | 3,025 | 3,035 | 3,900 |
| 2015/06/01 | 3,070 | 3,120 | 3,040 | 3,065 | 6,100 |
| 2015/05/29 | 3,030 | 3,100 | 3,030 | 3,060 | 2,400 |
| 2015/05/28 | 3,065 | 3,135 | 3,025 | 3,070 | 6,200 |
| 2015/05/27 | 3,080 | 3,080 | 3,050 | 3,065 | 2,500 |
| 2015/05/26 | 3,165 | 3,200 | 3,030 | 3,070 | 7,600 |
| 2015/05/25 | 3,155 | 3,215 | 3,155 | 3,165 | 2,600 |
| 2015/05/22 | 3,235 | 3,235 | 3,120 | 3,165 | 3,400 |
| 2015/05/21 | 3,270 | 3,270 | 3,180 | 3,185 | 4,400 |
| 2015/05/20 | 3,195 | 3,280 | 3,170 | 3,275 | 4,700 |
| 2015/05/19 | 3,165 | 3,195 | 3,120 | 3,145 | 9,200 |
| 2015/05/18 | 3,200 | 3,295 | 3,200 | 3,235 | 4,300 |
| 2015/05/15 | 3,400 | 3,400 | 3,210 | 3,320 | 9,700 |
| 2015/05/14 | 3,470 | 3,540 | 3,360 | 3,400 | 8,100 |
| 2015/05/13 | 3,550 | 3,550 | 3,450 | 3,470 | 6,000 |
| 2015/05/12 | 3,430 | 3,500 | 3,425 | 3,430 | 2,400 |
| 2015/05/11 | 3,525 | 3,525 | 3,410 | 3,485 | 1,300 |
| 2015/05/08 | 3,450 | 3,565 | 3,450 | 3,520 | 3,800 |
| 2015/05/07 | 3,270 | 3,400 | 3,270 | 3,400 | 3,700 |
| 2015/05/01 | 3,350 | 3,410 | 3,265 | 3,280 | 4,500 |
| 2015/04/30 | 3,505 | 3,505 | 3,390 | 3,410 | 4,600 |
| 2015/04/28 | 3,575 | 3,575 | 3,515 | 3,535 | 8,100 |
| 2015/04/27 | 3,425 | 3,450 | 3,400 | 3,440 | 2,000 |
| 2015/04/24 | 3,480 | 3,480 | 3,410 | 3,435 | 3,700 |
| 2015/04/23 | 3,465 | 3,475 | 3,355 | 3,470 | 7,200 |
| 2015/04/22 | 3,455 | 3,455 | 3,350 | 3,400 | 8,300 |
| 2015/04/21 | 3,455 | 3,495 | 3,340 | 3,380 | 10,300 |
| 2015/04/20 | 3,610 | 3,610 | 3,505 | 3,510 | 5,700 |
| 2015/04/17 | 3,700 | 3,700 | 3,610 | 3,655 | 3,000 |
| 2015/04/16 | 3,695 | 3,740 | 3,605 | 3,610 | 5,600 |
| 2015/04/15 | 3,720 | 3,750 | 3,635 | 3,695 | 7,900 |
| 2015/04/14 | 3,920 | 3,920 | 3,650 | 3,735 | 14,800 |
| 2015/04/13 | 3,895 | 4,020 | 3,830 | 3,910 | 10,200 |
| 2015/04/13 | 1 -> 3.00 分割 | ||||
| 2015/04/10 | 11,950 | 12,500 | 11,850 | 12,260 | 5,600 |
| 2015/04/09 | 11,710 | 11,950 | 11,710 | 11,950 | 1,600 |
| 2015/04/08 | 11,700 | 11,940 | 11,700 | 11,820 | 2,100 |
| 2015/04/07 | 11,790 | 12,300 | 11,790 | 11,930 | 2,000 |
| 2015/04/06 | 12,050 | 12,230 | 10,940 | 11,660 | 4,500 |
| 2015/04/03 | 12,120 | 12,140 | 12,050 | 12,120 | 2,900 |
| 2015/04/02 | 12,200 | 12,280 | 12,100 | 12,220 | 2,200 |
| 2015/04/01 | 12,160 | 12,300 | 12,160 | 12,250 | 3,100 |
| 2015/03/31 | 12,290 | 12,380 | 12,150 | 12,160 | 4,100 |
| 2015/03/30 | 12,190 | 12,480 | 12,120 | 12,150 | 7,900 |
| 2015/03/27 | 11,800 | 12,070 | 11,530 | 11,890 | 4,400 |
| 2015/03/26 | 11,990 | 12,100 | 11,800 | 11,800 | 4,200 |
| 2015/03/25 | 11,880 | 12,000 | 11,650 | 11,840 | 5,600 |
| 2015/03/24 | 11,810 | 11,810 | 11,500 | 11,720 | 3,700 |
| 2015/03/23 | 12,300 | 12,300 | 11,510 | 11,810 | 6,900 |
| 2015/03/20 | 11,800 | 12,770 | 11,700 | 12,000 | 27,600 |
| 2015/03/19 | 11,900 | 12,190 | 11,410 | 11,410 | 11,000 |
| 2015/03/18 | 12,500 | 12,760 | 11,720 | 11,830 | 26,700 |
| 2015/03/17 | 14,600 | 15,300 | 12,610 | 13,100 | 106,000 |
| 2015/03/16 | 11,290 | 14,400 | 10,720 | 14,000 | 210,300 |
| 2015/03/13 | 12,490 | 12,600 | 11,020 | 11,410 | 69,000 |
| 2015/03/12 | 9,940 | 11,000 | 9,940 | 11,000 | 34,400 |
| 2015/03/11 | 9,530 | 9,950 | 9,400 | 9,500 | 12,900 |
| 2015/03/10 | 10,300 | 10,340 | 9,680 | 9,770 | 15,900 |
| 2015/03/09 | 11,090 | 11,130 | 10,580 | 10,600 | 5,200 |
| 2015/03/06 | 11,360 | 11,480 | 11,110 | 11,200 | 3,200 |
| 2015/03/05 | 11,130 | 11,480 | 11,130 | 11,390 | 2,700 |
| 2015/03/04 | 11,110 | 11,250 | 11,010 | 11,200 | 4,900 |
| 2015/03/03 | 11,490 | 11,520 | 11,100 | 11,120 | 5,300 |
| 2015/03/02 | 11,690 | 11,860 | 11,300 | 11,490 | 7,000 |
| 2015/02/27 | 11,700 | 11,760 | 11,580 | 11,690 | 5,800 |
| 2015/02/26 | 11,680 | 11,880 | 11,600 | 11,770 | 6,600 |
| 2015/02/25 | 11,600 | 12,200 | 11,600 | 11,750 | 8,500 |
| 2015/02/24 | 12,010 | 12,010 | 11,580 | 11,580 | 6,800 |
| 2015/02/23 | 12,950 | 13,000 | 12,010 | 12,100 | 7,000 |
| 2015/02/20 | 11,980 | 12,900 | 11,730 | 12,800 | 30,400 |
| 2015/02/19 | 12,050 | 12,050 | 11,650 | 11,720 | 4,600 |
| 2015/02/18 | 11,700 | 12,020 | 11,530 | 11,810 | 6,900 |
| 2015/02/17 | 11,320 | 11,900 | 11,320 | 11,680 | 8,100 |
| 2015/02/16 | 11,900 | 11,990 | 11,150 | 11,320 | 16,800 |
| 2015/02/13 | 13,030 | 13,680 | 11,710 | 11,930 | 25,400 |
| 2015/02/12 | 13,660 | 13,960 | 13,080 | 13,500 | 16,400 |
| 2015/02/10 | 12,770 | 13,510 | 12,590 | 13,490 | 14,400 |
| 2015/02/09 | 12,980 | 13,290 | 12,640 | 13,070 | 12,500 |
| 2015/02/06 | 12,100 | 13,100 | 12,100 | 12,640 | 15,200 |
| 2015/02/05 | 12,340 | 12,350 | 11,850 | 11,940 | 3,900 |
| 2015/02/04 | 11,910 | 12,390 | 11,840 | 12,040 | 5,700 |
| 2015/02/03 | 12,270 | 12,570 | 11,870 | 11,870 | 6,300 |
| 2015/02/02 | 12,340 | 12,830 | 12,100 | 12,100 | 7,200 |
| 2015/01/30 | 12,320 | 13,290 | 12,210 | 12,830 | 12,200 |
| 2015/01/29 | 13,400 | 13,400 | 12,410 | 12,430 | 14,000 |
| 2015/01/28 | 13,320 | 14,360 | 12,900 | 13,800 | 84,500 |
| 2015/01/27 | 11,500 | 13,470 | 11,400 | 12,720 | 46,300 |
| 2015/01/26 | 11,650 | 11,720 | 11,150 | 11,450 | 7,900 |
| 2015/01/23 | 12,030 | 12,150 | 11,460 | 11,700 | 6,800 |
| 2015/01/22 | 12,210 | 12,540 | 11,800 | 11,820 | 9,100 |
| 2015/01/21 | 13,180 | 13,300 | 12,290 | 12,430 | 22,600 |
| 2015/01/20 | 11,700 | 13,850 | 11,280 | 13,450 | 55,000 |
| 2015/01/19 | 12,990 | 13,000 | 11,750 | 11,900 | 14,900 |
| 2015/01/16 | 13,660 | 13,860 | 12,400 | 12,660 | 26,600 |
| 2015/01/15 | 12,650 | 13,870 | 12,510 | 13,360 | 43,400 |
| 2015/01/14 | 13,380 | 13,870 | 12,400 | 12,630 | 26,000 |
| 2015/01/13 | 14,860 | 15,100 | 13,600 | 13,950 | 25,500 |
| 2015/01/09 | 16,000 | 16,640 | 14,820 | 15,000 | 80,900 |
| 2015/01/08 | 15,460 | 16,000 | 14,800 | 15,400 | 39,600 |
| 2015/01/07 | 15,700 | 16,450 | 14,750 | 14,950 | 57,900 |
| 2015/01/06 | 15,400 | 16,820 | 15,250 | 15,450 | 57,000 |
| 2015/01/05 | 16,470 | 16,900 | 15,500 | 15,760 | 76,300 |