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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,392 | 1,401 | 1,370 | 1,385 | 2,200 |
| 2016/12/29 | 1,421 | 1,421 | 1,384 | 1,392 | 4,600 |
| 2016/12/28 | 1,362 | 1,424 | 1,361 | 1,423 | 3,000 |
| 2016/12/27 | 1,379 | 1,379 | 1,340 | 1,365 | 18,000 |
| 2016/12/26 | 1,395 | 1,395 | 1,321 | 1,368 | 28,500 |
| 2016/12/22 | 1,392 | 1,405 | 1,392 | 1,395 | 8,000 |
| 2016/12/21 | 1,416 | 1,419 | 1,394 | 1,394 | 16,100 |
| 2016/12/20 | 1,396 | 1,422 | 1,396 | 1,414 | 12,900 |
| 2016/12/19 | 1,390 | 1,398 | 1,380 | 1,396 | 11,000 |
| 2016/12/16 | 1,353 | 1,399 | 1,353 | 1,372 | 10,600 |
| 2016/12/15 | 1,375 | 1,375 | 1,333 | 1,352 | 8,000 |
| 2016/12/14 | 1,390 | 1,394 | 1,361 | 1,361 | 5,100 |
| 2016/12/13 | 1,408 | 1,408 | 1,382 | 1,382 | 6,200 |
| 2016/12/12 | 1,414 | 1,422 | 1,397 | 1,408 | 3,300 |
| 2016/12/09 | 1,375 | 1,409 | 1,375 | 1,409 | 8,900 |
| 2016/12/08 | 1,404 | 1,406 | 1,385 | 1,394 | 5,500 |
| 2016/12/07 | 1,405 | 1,415 | 1,400 | 1,405 | 9,100 |
| 2016/12/06 | 1,400 | 1,410 | 1,391 | 1,391 | 4,000 |
| 2016/12/05 | 1,429 | 1,430 | 1,401 | 1,411 | 3,200 |
| 2016/12/02 | 1,425 | 1,432 | 1,423 | 1,423 | 6,200 |
| 2016/12/01 | 1,435 | 1,437 | 1,429 | 1,429 | 5,800 |
| 2016/11/30 | 1,405 | 1,435 | 1,405 | 1,429 | 11,400 |
| 2016/11/29 | 1,388 | 1,415 | 1,388 | 1,414 | 6,000 |
| 2016/11/28 | 1,405 | 1,405 | 1,371 | 1,388 | 1,800 |
| 2016/11/25 | 1,420 | 1,420 | 1,400 | 1,400 | 3,100 |
| 2016/11/24 | 1,436 | 1,436 | 1,413 | 1,414 | 1,900 |
| 2016/11/22 | 1,415 | 1,419 | 1,395 | 1,407 | 6,100 |
| 2016/11/21 | 1,448 | 1,448 | 1,417 | 1,435 | 4,100 |
| 2016/11/18 | 1,430 | 1,445 | 1,421 | 1,445 | 4,200 |
| 2016/11/17 | 1,428 | 1,436 | 1,420 | 1,430 | 7,800 |
| 2016/11/16 | 1,400 | 1,437 | 1,400 | 1,437 | 4,800 |
| 2016/11/15 | 1,428 | 1,428 | 1,393 | 1,418 | 9,200 |
| 2016/11/14 | 1,449 | 1,449 | 1,398 | 1,415 | 6,600 |
| 2016/11/11 | 1,353 | 1,415 | 1,353 | 1,404 | 3,300 |
| 2016/11/10 | 1,315 | 1,388 | 1,315 | 1,371 | 3,800 |
| 2016/11/09 | 1,350 | 1,359 | 1,261 | 1,272 | 6,600 |
| 2016/11/08 | 1,399 | 1,399 | 1,367 | 1,380 | 2,400 |
| 2016/11/07 | 1,339 | 1,379 | 1,331 | 1,379 | 3,300 |
| 2016/11/04 | 1,367 | 1,367 | 1,331 | 1,331 | 5,200 |
| 2016/11/02 | 1,411 | 1,418 | 1,360 | 1,379 | 8,500 |
| 2016/11/01 | 1,418 | 1,420 | 1,414 | 1,416 | 1,500 |
| 2016/10/31 | 1,434 | 1,434 | 1,419 | 1,421 | 1,100 |
| 2016/10/28 | 1,439 | 1,439 | 1,415 | 1,418 | 2,900 |
| 2016/10/27 | 1,424 | 1,437 | 1,419 | 1,419 | 3,300 |
| 2016/10/26 | 1,420 | 1,439 | 1,420 | 1,421 | 2,500 |
| 2016/10/25 | 1,427 | 1,445 | 1,427 | 1,427 | 3,100 |
| 2016/10/24 | 1,430 | 1,439 | 1,420 | 1,427 | 1,600 |
| 2016/10/21 | 1,445 | 1,458 | 1,438 | 1,440 | 2,700 |
| 2016/10/20 | 1,480 | 1,480 | 1,444 | 1,458 | 7,400 |
| 2016/10/19 | 1,427 | 1,488 | 1,425 | 1,485 | 7,800 |
| 2016/10/18 | 1,432 | 1,435 | 1,401 | 1,427 | 5,700 |
| 2016/10/17 | 1,420 | 1,424 | 1,415 | 1,417 | 4,100 |
| 2016/10/14 | 1,400 | 1,408 | 1,400 | 1,400 | 3,500 |
| 2016/10/13 | 1,411 | 1,420 | 1,407 | 1,409 | 5,300 |
| 2016/10/12 | 1,430 | 1,430 | 1,380 | 1,405 | 6,900 |
| 2016/10/11 | 1,419 | 1,432 | 1,415 | 1,432 | 4,500 |
| 2016/10/07 | 1,406 | 1,420 | 1,406 | 1,419 | 4,600 |
| 2016/10/06 | 1,435 | 1,435 | 1,420 | 1,420 | 3,500 |
| 2016/10/05 | 1,438 | 1,438 | 1,429 | 1,435 | 5,000 |
| 2016/10/04 | 1,430 | 1,430 | 1,423 | 1,425 | 2,600 |
| 2016/10/03 | 1,400 | 1,439 | 1,386 | 1,416 | 25,500 |
| 2016/09/30 | 1,370 | 1,400 | 1,350 | 1,400 | 7,500 |
| 2016/09/29 | 1,386 | 1,400 | 1,356 | 1,384 | 5,400 |
| 2016/09/28 | 1,384 | 1,384 | 1,366 | 1,376 | 1,300 |
| 2016/09/27 | 1,376 | 1,376 | 1,340 | 1,360 | 3,300 |
| 2016/09/26 | 1,354 | 1,382 | 1,354 | 1,366 | 1,400 |
| 2016/09/23 | 1,324 | 1,354 | 1,324 | 1,354 | 1,800 |
| 2016/09/21 | 1,339 | 1,349 | 1,311 | 1,340 | 4,200 |
| 2016/09/20 | 1,340 | 1,345 | 1,335 | 1,337 | 3,100 |
| 2016/09/16 | 1,324 | 1,369 | 1,324 | 1,337 | 1,300 |
| 2016/09/15 | 1,344 | 1,346 | 1,316 | 1,333 | 3,200 |
| 2016/09/14 | 1,420 | 1,420 | 1,374 | 1,374 | 2,800 |
| 2016/09/13 | 1,441 | 1,445 | 1,430 | 1,430 | 1,400 |
| 2016/09/12 | 1,474 | 1,474 | 1,449 | 1,453 | 4,800 |
| 2016/09/09 | 1,469 | 1,480 | 1,469 | 1,477 | 8,300 |
| 2016/09/08 | 1,450 | 1,469 | 1,450 | 1,469 | 7,100 |
| 2016/09/07 | 1,456 | 1,460 | 1,450 | 1,450 | 8,900 |
| 2016/09/06 | 1,436 | 1,460 | 1,436 | 1,457 | 5,100 |
| 2016/09/05 | 1,388 | 1,448 | 1,388 | 1,435 | 14,400 |
| 2016/09/02 | 1,418 | 1,429 | 1,418 | 1,418 | 2,700 |
| 2016/09/01 | 1,401 | 1,419 | 1,401 | 1,418 | 2,400 |
| 2016/08/31 | 1,390 | 1,409 | 1,383 | 1,401 | 6,000 |
| 2016/08/30 | 1,382 | 1,399 | 1,382 | 1,390 | 1,000 |
| 2016/08/29 | 1,410 | 1,410 | 1,401 | 1,401 | 2,200 |
| 2016/08/26 | 1,425 | 1,430 | 1,390 | 1,390 | 3,900 |
| 2016/08/25 | 1,425 | 1,427 | 1,411 | 1,425 | 3,700 |
| 2016/08/24 | 1,458 | 1,458 | 1,380 | 1,425 | 9,500 |
| 2016/08/23 | 1,399 | 1,440 | 1,399 | 1,440 | 7,500 |
| 2016/08/22 | 1,350 | 1,403 | 1,349 | 1,395 | 4,600 |
| 2016/08/19 | 1,380 | 1,381 | 1,330 | 1,340 | 5,600 |
| 2016/08/18 | 1,379 | 1,383 | 1,361 | 1,379 | 4,000 |
| 2016/08/17 | 1,369 | 1,384 | 1,361 | 1,361 | 4,200 |
| 2016/08/16 | 1,336 | 1,368 | 1,336 | 1,361 | 4,500 |
| 2016/08/15 | 1,353 | 1,370 | 1,325 | 1,336 | 5,000 |
| 2016/08/12 | 1,338 | 1,375 | 1,300 | 1,360 | 6,500 |
| 2016/08/10 | 1,310 | 1,310 | 1,285 | 1,308 | 2,200 |
| 2016/08/09 | 1,299 | 1,310 | 1,295 | 1,310 | 1,900 |
| 2016/08/08 | 1,275 | 1,290 | 1,271 | 1,290 | 1,300 |
| 2016/08/05 | 1,241 | 1,290 | 1,241 | 1,259 | 2,000 |
| 2016/08/04 | 1,236 | 1,275 | 1,236 | 1,240 | 1,500 |
| 2016/08/03 | 1,259 | 1,259 | 1,230 | 1,259 | 1,100 |
| 2016/08/02 | 1,268 | 1,278 | 1,258 | 1,259 | 1,100 |
| 2016/08/01 | 1,205 | 1,290 | 1,205 | 1,241 | 10,500 |
| 2016/07/29 | 1,337 | 1,337 | 1,250 | 1,260 | 5,700 |
| 2016/07/28 | 1,265 | 1,265 | 1,250 | 1,250 | 3,500 |
| 2016/07/27 | 1,295 | 1,301 | 1,272 | 1,272 | 2,600 |
| 2016/07/26 | 1,292 | 1,307 | 1,270 | 1,270 | 4,300 |
| 2016/07/25 | 1,358 | 1,365 | 1,310 | 1,310 | 5,100 |
| 2016/07/22 | 1,430 | 1,430 | 1,365 | 1,371 | 2,100 |
| 2016/07/21 | 1,399 | 1,439 | 1,399 | 1,439 | 9,100 |
| 2016/07/20 | 1,346 | 1,383 | 1,345 | 1,383 | 9,100 |
| 2016/07/19 | 1,346 | 1,387 | 1,345 | 1,345 | 5,700 |
| 2016/07/15 | 1,369 | 1,369 | 1,345 | 1,345 | 5,300 |
| 2016/07/14 | 1,386 | 1,387 | 1,367 | 1,369 | 9,800 |
| 2016/07/13 | 1,400 | 1,410 | 1,383 | 1,387 | 7,000 |
| 2016/07/12 | 1,388 | 1,390 | 1,371 | 1,380 | 10,100 |
| 2016/07/11 | 1,355 | 1,385 | 1,351 | 1,382 | 9,100 |
| 2016/07/08 | 1,350 | 1,350 | 1,319 | 1,334 | 4,700 |
| 2016/07/07 | 1,292 | 1,340 | 1,292 | 1,320 | 6,200 |
| 2016/07/06 | 1,315 | 1,320 | 1,290 | 1,292 | 9,300 |
| 2016/07/05 | 1,320 | 1,320 | 1,307 | 1,315 | 4,500 |
| 2016/07/04 | 1,343 | 1,343 | 1,319 | 1,327 | 9,000 |
| 2016/07/01 | 1,312 | 1,390 | 1,301 | 1,328 | 41,300 |
| 2016/06/30 | 1,145 | 1,168 | 1,145 | 1,162 | 3,700 |
| 2016/06/29 | 1,159 | 1,159 | 1,111 | 1,128 | 1,700 |
| 2016/06/28 | 1,025 | 1,099 | 1,025 | 1,070 | 4,600 |
| 2016/06/27 | 1,015 | 1,070 | 1,001 | 1,070 | 3,800 |
| 2016/06/24 | 1,182 | 1,210 | 961 | 1,015 | 19,300 |
| 2016/06/23 | 1,154 | 1,197 | 1,130 | 1,182 | 4,100 |
| 2016/06/22 | 1,195 | 1,205 | 1,117 | 1,205 | 6,200 |
| 2016/06/21 | 1,210 | 1,223 | 1,179 | 1,207 | 1,700 |
| 2016/06/20 | 1,150 | 1,208 | 1,150 | 1,206 | 3,300 |
| 2016/06/17 | 1,125 | 1,151 | 1,121 | 1,121 | 3,600 |
| 2016/06/16 | 1,250 | 1,250 | 1,103 | 1,103 | 14,000 |
| 2016/06/15 | 1,211 | 1,232 | 1,201 | 1,215 | 7,500 |
| 2016/06/14 | 1,300 | 1,300 | 1,220 | 1,237 | 16,000 |
| 2016/06/13 | 1,325 | 1,349 | 1,302 | 1,315 | 4,900 |
| 2016/06/10 | 1,353 | 1,369 | 1,351 | 1,352 | 4,000 |
| 2016/06/09 | 1,346 | 1,355 | 1,346 | 1,352 | 3,600 |
| 2016/06/08 | 1,350 | 1,369 | 1,345 | 1,346 | 5,900 |
| 2016/06/07 | 1,346 | 1,374 | 1,330 | 1,346 | 3,500 |
| 2016/06/06 | 1,336 | 1,354 | 1,323 | 1,341 | 6,200 |
| 2016/06/03 | 1,342 | 1,380 | 1,342 | 1,366 | 6,700 |
| 2016/06/02 | 1,400 | 1,410 | 1,311 | 1,342 | 10,300 |
| 2016/06/01 | 1,390 | 1,419 | 1,370 | 1,374 | 3,300 |
| 2016/05/31 | 1,350 | 1,392 | 1,350 | 1,390 | 6,000 |
| 2016/05/30 | 1,330 | 1,382 | 1,330 | 1,345 | 4,900 |
| 2016/05/27 | 1,315 | 1,318 | 1,303 | 1,304 | 3,200 |
| 2016/05/26 | 1,329 | 1,331 | 1,302 | 1,315 | 4,600 |
| 2016/05/25 | 1,340 | 1,340 | 1,312 | 1,312 | 8,000 |
| 2016/05/24 | 1,330 | 1,331 | 1,290 | 1,301 | 8,600 |
| 2016/05/23 | 1,265 | 1,335 | 1,265 | 1,326 | 15,600 |
| 2016/05/20 | 1,250 | 1,274 | 1,240 | 1,254 | 12,600 |
| 2016/05/19 | 1,261 | 1,315 | 1,252 | 1,254 | 18,500 |
| 2016/05/18 | 1,315 | 1,325 | 1,225 | 1,269 | 24,400 |
| 2016/05/17 | 1,281 | 1,349 | 1,281 | 1,305 | 12,600 |
| 2016/05/16 | 1,413 | 1,413 | 1,280 | 1,280 | 62,900 |
| 2016/05/13 | 1,480 | 1,535 | 1,460 | 1,460 | 23,100 |
| 2016/05/12 | 1,524 | 1,555 | 1,470 | 1,473 | 24,900 |
| 2016/05/11 | 1,572 | 1,645 | 1,564 | 1,564 | 13,700 |
| 2016/05/10 | 1,600 | 1,605 | 1,538 | 1,560 | 15,700 |
| 2016/05/09 | 1,518 | 1,616 | 1,514 | 1,590 | 21,000 |
| 2016/05/06 | 1,529 | 1,529 | 1,488 | 1,518 | 12,000 |
| 2016/05/02 | 1,490 | 1,532 | 1,472 | 1,490 | 30,100 |
| 2016/04/28 | 1,682 | 1,739 | 1,500 | 1,573 | 45,100 |
| 2016/04/27 | 1,610 | 1,695 | 1,600 | 1,655 | 22,800 |
| 2016/04/26 | 1,728 | 1,739 | 1,618 | 1,690 | 40,700 |
| 2016/04/25 | 1,849 | 1,886 | 1,750 | 1,782 | 40,900 |
| 2016/04/22 | 1,815 | 1,849 | 1,720 | 1,836 | 63,900 |
| 2016/04/21 | 1,615 | 1,792 | 1,615 | 1,780 | 73,600 |
| 2016/04/20 | 1,645 | 1,670 | 1,597 | 1,597 | 33,900 |
| 2016/04/19 | 1,565 | 1,645 | 1,565 | 1,638 | 31,700 |
| 2016/04/18 | 1,565 | 1,580 | 1,513 | 1,544 | 6,600 |
| 2016/04/15 | 1,520 | 1,590 | 1,513 | 1,581 | 15,100 |
| 2016/04/14 | 1,600 | 1,610 | 1,530 | 1,544 | 27,600 |
| 2016/04/13 | 1,580 | 1,600 | 1,556 | 1,600 | 16,000 |
| 2016/04/12 | 1,500 | 1,573 | 1,480 | 1,545 | 15,200 |
| 2016/04/11 | 1,500 | 1,501 | 1,460 | 1,498 | 4,900 |
| 2016/04/08 | 1,499 | 1,549 | 1,422 | 1,510 | 18,600 |
| 2016/04/07 | 1,442 | 1,523 | 1,441 | 1,499 | 16,900 |
| 2016/04/06 | 1,339 | 1,440 | 1,338 | 1,430 | 24,800 |
| 2016/04/05 | 1,486 | 1,486 | 1,302 | 1,339 | 31,200 |
| 2016/04/04 | 1,519 | 1,519 | 1,480 | 1,480 | 11,300 |
| 2016/04/01 | 1,647 | 1,647 | 1,500 | 1,519 | 22,300 |
| 2016/03/31 | 1,575 | 1,635 | 1,575 | 1,620 | 27,600 |
| 2016/03/30 | 1,590 | 1,590 | 1,562 | 1,572 | 10,800 |
| 2016/03/29 | 1,500 | 1,555 | 1,475 | 1,549 | 8,700 |
| 2016/03/28 | 1,551 | 1,552 | 1,480 | 1,495 | 15,400 |
| 2016/03/25 | 1,620 | 1,625 | 1,570 | 1,572 | 14,800 |
| 2016/03/24 | 1,600 | 1,627 | 1,560 | 1,616 | 19,400 |
| 2016/03/23 | 1,521 | 1,600 | 1,521 | 1,581 | 17,500 |
| 2016/03/22 | 1,443 | 1,543 | 1,443 | 1,520 | 10,300 |
| 2016/03/18 | 1,430 | 1,435 | 1,403 | 1,435 | 9,700 |
| 2016/03/17 | 1,531 | 1,536 | 1,430 | 1,431 | 25,500 |
| 2016/03/16 | 1,594 | 1,610 | 1,521 | 1,522 | 25,000 |
| 2016/03/15 | 1,538 | 1,610 | 1,480 | 1,610 | 64,700 |
| 2016/03/14 | 1,478 | 1,680 | 1,431 | 1,578 | 107,300 |
| 2016/03/11 | 1,322 | 1,430 | 1,290 | 1,418 | 38,200 |
| 2016/03/10 | 1,337 | 1,337 | 1,299 | 1,310 | 8,000 |
| 2016/03/09 | 1,287 | 1,301 | 1,276 | 1,300 | 2,300 |
| 2016/03/08 | 1,345 | 1,360 | 1,238 | 1,315 | 31,000 |
| 2016/03/07 | 1,396 | 1,417 | 1,360 | 1,360 | 23,000 |
| 2016/03/04 | 1,335 | 1,369 | 1,309 | 1,360 | 17,000 |
| 2016/03/03 | 1,263 | 1,369 | 1,263 | 1,335 | 40,700 |
| 2016/03/02 | 1,218 | 1,254 | 1,215 | 1,224 | 12,600 |
| 2016/03/01 | 1,206 | 1,225 | 1,190 | 1,198 | 6,400 |
| 2016/02/29 | 1,200 | 1,230 | 1,193 | 1,226 | 8,600 |
| 2016/02/26 | 1,227 | 1,234 | 1,180 | 1,193 | 5,700 |
| 2016/02/25 | 1,156 | 1,233 | 1,156 | 1,214 | 6,800 |
| 2016/02/24 | 1,180 | 1,180 | 1,137 | 1,148 | 12,700 |
| 2016/02/23 | 1,267 | 1,267 | 1,181 | 1,181 | 11,600 |
| 2016/02/22 | 1,233 | 1,247 | 1,206 | 1,225 | 5,500 |
| 2016/02/19 | 1,141 | 1,224 | 1,141 | 1,221 | 3,600 |
| 2016/02/18 | 1,199 | 1,211 | 1,150 | 1,170 | 6,900 |
| 2016/02/17 | 1,150 | 1,201 | 1,137 | 1,139 | 15,500 |
| 2016/02/16 | 1,160 | 1,232 | 1,140 | 1,160 | 16,100 |
| 2016/02/15 | 1,140 | 1,238 | 1,090 | 1,160 | 59,600 |
| 2016/02/12 | 950 | 1,197 | 941 | 1,055 | 58,100 |
| 2016/02/10 | 1,121 | 1,121 | 1,026 | 1,049 | 20,000 |
| 2016/02/09 | 1,140 | 1,170 | 1,118 | 1,118 | 33,800 |
| 2016/02/08 | 1,140 | 1,280 | 1,140 | 1,260 | 29,000 |
| 2016/02/05 | 1,320 | 1,347 | 1,177 | 1,239 | 33,600 |
| 2016/02/04 | 1,375 | 1,536 | 1,310 | 1,333 | 60,500 |
| 2016/02/03 | 1,472 | 1,478 | 1,382 | 1,418 | 24,900 |
| 2016/02/02 | 1,605 | 1,730 | 1,470 | 1,552 | 205,800 |
| 2016/02/01 | 1,400 | 1,565 | 1,400 | 1,565 | 95,100 |
| 2016/01/29 | 1,106 | 1,386 | 1,075 | 1,265 | 68,100 |
| 2016/01/28 | 1,127 | 1,139 | 1,106 | 1,106 | 13,900 |
| 2016/01/27 | 1,133 | 1,176 | 1,120 | 1,145 | 10,300 |
| 2016/01/26 | 1,280 | 1,280 | 1,140 | 1,147 | 50,400 |
| 2016/01/25 | 1,192 | 1,192 | 1,099 | 1,130 | 32,000 |
| 2016/01/22 | 1,018 | 1,018 | 984 | 1,012 | 8,600 |
| 2016/01/21 | 970 | 1,029 | 940 | 940 | 15,500 |
| 2016/01/20 | 1,045 | 1,099 | 972 | 973 | 15,600 |
| 2016/01/19 | 1,002 | 1,036 | 1,002 | 1,021 | 5,300 |
| 2016/01/18 | 938 | 1,048 | 938 | 1,031 | 28,800 |
| 2016/01/15 | 1,093 | 1,107 | 1,080 | 1,080 | 16,500 |
| 2016/01/14 | 1,132 | 1,133 | 1,083 | 1,100 | 22,100 |
| 2016/01/13 | 1,181 | 1,189 | 1,171 | 1,189 | 6,500 |
| 2016/01/12 | 1,210 | 1,220 | 1,121 | 1,121 | 18,800 |
| 2016/01/08 | 1,160 | 1,265 | 1,143 | 1,220 | 10,500 |
| 2016/01/07 | 1,180 | 1,190 | 1,162 | 1,168 | 7,800 |
| 2016/01/06 | 1,220 | 1,235 | 1,191 | 1,193 | 10,300 |
| 2016/01/05 | 1,235 | 1,235 | 1,216 | 1,235 | 6,600 |
| 2016/01/04 | 1,281 | 1,300 | 1,237 | 1,240 | 6,400 |