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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,040 | 5,320 | 5,000 | 5,120 | 35,400 |
| 2017/12/28 | 5,100 | 5,280 | 5,000 | 5,050 | 43,500 |
| 2017/12/27 | 5,010 | 5,280 | 4,900 | 5,140 | 66,700 |
| 2017/12/26 | 4,790 | 5,160 | 4,620 | 5,000 | 142,400 |
| 2017/12/25 | 4,880 | 4,880 | 4,865 | 4,880 | 76,000 |
| 2017/12/22 | 4,245 | 4,250 | 4,100 | 4,180 | 15,500 |
| 2017/12/21 | 4,070 | 4,200 | 4,025 | 4,170 | 27,100 |
| 2017/12/20 | 4,225 | 4,295 | 4,005 | 4,070 | 43,000 |
| 2017/12/19 | 4,105 | 4,295 | 4,030 | 4,295 | 41,100 |
| 2017/12/18 | 4,095 | 4,380 | 4,030 | 4,135 | 102,500 |
| 2017/12/15 | 3,885 | 4,075 | 3,885 | 4,030 | 47,200 |
| 2017/12/14 | 3,800 | 3,950 | 3,700 | 3,885 | 100,700 |
| 2017/12/13 | 3,675 | 3,760 | 3,630 | 3,745 | 30,500 |
| 2017/12/12 | 3,530 | 3,760 | 3,505 | 3,690 | 37,400 |
| 2017/12/11 | 3,495 | 3,585 | 3,405 | 3,500 | 27,700 |
| 2017/12/08 | 3,460 | 3,495 | 3,355 | 3,445 | 28,400 |
| 2017/12/07 | 3,300 | 3,400 | 3,300 | 3,390 | 19,400 |
| 2017/12/06 | 3,300 | 3,375 | 3,280 | 3,345 | 21,500 |
| 2017/12/05 | 3,365 | 3,465 | 3,270 | 3,315 | 30,000 |
| 2017/12/04 | 3,355 | 3,360 | 3,285 | 3,350 | 13,100 |
| 2017/12/01 | 3,410 | 3,410 | 3,275 | 3,375 | 24,000 |
| 2017/11/30 | 3,555 | 3,595 | 3,210 | 3,385 | 167,500 |
| 2017/11/29 | 3,135 | 3,135 | 3,135 | 3,135 | 4,900 |
| 2017/11/28 | 2,627 | 2,650 | 2,591 | 2,631 | 8,300 |
| 2017/11/27 | 2,625 | 2,628 | 2,593 | 2,619 | 7,000 |
| 2017/11/24 | 2,602 | 2,628 | 2,596 | 2,596 | 7,200 |
| 2017/11/22 | 2,623 | 2,623 | 2,586 | 2,616 | 10,900 |
| 2017/11/21 | 2,655 | 2,656 | 2,570 | 2,570 | 11,300 |
| 2017/11/20 | 2,582 | 2,668 | 2,579 | 2,626 | 17,600 |
| 2017/11/17 | 2,520 | 2,575 | 2,456 | 2,540 | 28,300 |
| 2017/11/16 | 2,450 | 2,463 | 2,420 | 2,430 | 24,700 |
| 2017/11/15 | 2,505 | 2,511 | 2,461 | 2,485 | 37,100 |
| 2017/11/14 | 2,590 | 2,596 | 2,472 | 2,587 | 87,800 |
| 2017/11/13 | 3,105 | 3,165 | 3,055 | 3,150 | 11,900 |
| 2017/11/10 | 2,958 | 3,085 | 2,958 | 3,035 | 6,300 |
| 2017/11/09 | 3,060 | 3,120 | 2,920 | 2,941 | 19,500 |
| 2017/11/08 | 3,040 | 3,095 | 3,030 | 3,060 | 2,900 |
| 2017/11/07 | 3,120 | 3,120 | 3,075 | 3,075 | 5,800 |
| 2017/11/06 | 3,195 | 3,200 | 3,020 | 3,120 | 16,600 |
| 2017/11/02 | 3,145 | 3,145 | 3,030 | 3,120 | 17,300 |
| 2017/11/01 | 2,993 | 3,050 | 2,974 | 3,005 | 10,100 |
| 2017/10/31 | 3,080 | 3,080 | 2,945 | 3,000 | 7,900 |
| 2017/10/30 | 3,125 | 3,125 | 3,000 | 3,040 | 10,500 |
| 2017/10/27 | 3,055 | 3,130 | 3,050 | 3,065 | 7,400 |
| 2017/10/26 | 2,972 | 3,050 | 2,962 | 3,040 | 12,400 |
| 2017/10/25 | 2,928 | 2,990 | 2,901 | 2,965 | 11,800 |
| 2017/10/24 | 2,840 | 2,880 | 2,826 | 2,879 | 7,800 |
| 2017/10/23 | 2,939 | 2,948 | 2,820 | 2,840 | 14,900 |
| 2017/10/20 | 2,935 | 2,960 | 2,933 | 2,940 | 4,200 |
| 2017/10/19 | 2,949 | 2,983 | 2,935 | 2,940 | 4,800 |
| 2017/10/18 | 2,933 | 3,000 | 2,932 | 2,949 | 6,900 |
| 2017/10/17 | 3,000 | 3,000 | 2,921 | 2,951 | 12,100 |
| 2017/10/16 | 3,080 | 3,125 | 3,020 | 3,030 | 11,400 |
| 2017/10/13 | 3,150 | 3,185 | 3,015 | 3,125 | 23,000 |
| 2017/10/12 | 2,952 | 3,070 | 2,952 | 3,010 | 18,100 |
| 2017/10/11 | 3,115 | 3,115 | 2,863 | 2,949 | 36,200 |
| 2017/10/10 | 3,215 | 3,275 | 3,050 | 3,105 | 19,200 |
| 2017/10/06 | 3,080 | 3,215 | 3,080 | 3,190 | 12,100 |
| 2017/10/05 | 3,070 | 3,160 | 3,045 | 3,130 | 19,600 |
| 2017/10/04 | 3,345 | 3,345 | 3,010 | 3,130 | 69,300 |
| 2017/10/03 | 3,600 | 3,600 | 3,300 | 3,345 | 54,500 |
| 2017/10/02 | 3,400 | 3,500 | 3,400 | 3,490 | 42,500 |
| 2017/09/29 | 3,230 | 3,415 | 3,225 | 3,330 | 24,400 |
| 2017/09/28 | 3,080 | 3,290 | 3,055 | 3,265 | 35,100 |
| 2017/09/27 | 3,010 | 3,070 | 2,976 | 3,055 | 18,700 |
| 2017/09/26 | 2,952 | 3,080 | 2,913 | 3,010 | 18,200 |
| 2017/09/25 | 2,998 | 3,125 | 2,962 | 2,984 | 40,500 |
| 2017/09/22 | 2,899 | 2,989 | 2,855 | 2,989 | 48,400 |
| 2017/09/21 | 2,844 | 2,899 | 2,792 | 2,897 | 23,500 |
| 2017/09/20 | 2,801 | 2,846 | 2,690 | 2,810 | 22,800 |
| 2017/09/19 | 2,920 | 2,920 | 2,811 | 2,821 | 27,800 |
| 2017/09/15 | 2,709 | 2,830 | 2,680 | 2,820 | 61,100 |
| 2017/09/14 | 2,680 | 2,740 | 2,651 | 2,710 | 38,500 |
| 2017/09/13 | 2,486 | 2,644 | 2,486 | 2,604 | 41,000 |
| 2017/09/12 | 2,531 | 2,531 | 2,401 | 2,482 | 26,000 |
| 2017/09/11 | 2,583 | 2,609 | 2,486 | 2,543 | 37,500 |
| 2017/09/08 | 2,450 | 2,580 | 2,450 | 2,555 | 51,400 |
| 2017/09/07 | 2,399 | 2,494 | 2,322 | 2,450 | 58,000 |
| 2017/09/06 | 2,110 | 2,448 | 2,110 | 2,425 | 52,500 |
| 2017/09/05 | 2,239 | 2,239 | 2,102 | 2,140 | 30,600 |
| 2017/09/04 | 2,213 | 2,247 | 2,173 | 2,247 | 80,000 |
| 2017/09/01 | 2,156 | 2,172 | 2,113 | 2,149 | 16,500 |
| 2017/08/31 | 2,075 | 2,150 | 2,075 | 2,150 | 17,000 |
| 2017/08/30 | 2,078 | 2,078 | 2,060 | 2,075 | 6,000 |
| 2017/08/29 | 2,074 | 2,080 | 2,057 | 2,075 | 5,700 |
| 2017/08/28 | 2,050 | 2,078 | 2,045 | 2,076 | 7,700 |
| 2017/08/25 | 2,091 | 2,091 | 2,047 | 2,050 | 9,700 |
| 2017/08/24 | 2,052 | 2,054 | 2,020 | 2,045 | 12,800 |
| 2017/08/23 | 2,090 | 2,117 | 2,057 | 2,071 | 20,000 |
| 2017/08/22 | 2,152 | 2,152 | 2,031 | 2,072 | 99,900 |
| 2017/08/21 | 2,234 | 2,234 | 2,234 | 2,234 | 11,500 |
| 2017/08/18 | 1,807 | 1,839 | 1,807 | 1,834 | 1,600 |
| 2017/08/17 | 1,835 | 1,840 | 1,820 | 1,840 | 3,100 |
| 2017/08/16 | 1,830 | 1,854 | 1,830 | 1,845 | 3,200 |
| 2017/08/15 | 1,838 | 1,859 | 1,833 | 1,859 | 1,300 |
| 2017/08/14 | 1,891 | 1,891 | 1,801 | 1,838 | 8,200 |
| 2017/08/10 | 1,900 | 1,900 | 1,851 | 1,860 | 7,300 |
| 2017/08/09 | 1,910 | 1,916 | 1,872 | 1,900 | 3,800 |
| 2017/08/08 | 1,905 | 1,908 | 1,900 | 1,908 | 1,100 |
| 2017/08/07 | 1,882 | 1,910 | 1,877 | 1,908 | 3,700 |
| 2017/08/04 | 1,858 | 1,889 | 1,858 | 1,877 | 2,800 |
| 2017/08/03 | 1,909 | 1,909 | 1,865 | 1,872 | 3,900 |
| 2017/08/02 | 1,883 | 1,922 | 1,883 | 1,893 | 2,500 |
| 2017/08/01 | 1,974 | 1,974 | 1,852 | 1,904 | 13,700 |
| 2017/07/31 | 1,969 | 1,976 | 1,921 | 1,970 | 9,300 |
| 2017/07/28 | 1,986 | 1,986 | 1,953 | 1,967 | 5,800 |
| 2017/07/27 | 1,962 | 1,991 | 1,962 | 1,984 | 3,700 |
| 2017/07/26 | 1,975 | 1,983 | 1,951 | 1,962 | 3,000 |
| 2017/07/25 | 1,963 | 1,985 | 1,958 | 1,961 | 3,900 |
| 2017/07/24 | 1,946 | 1,972 | 1,946 | 1,962 | 3,200 |
| 2017/07/21 | 1,976 | 1,989 | 1,935 | 1,953 | 9,500 |
| 2017/07/20 | 1,976 | 2,000 | 1,970 | 1,990 | 9,900 |
| 2017/07/19 | 1,975 | 2,006 | 1,975 | 1,978 | 2,100 |
| 2017/07/18 | 2,022 | 2,024 | 1,965 | 1,989 | 9,800 |
| 2017/07/14 | 2,015 | 2,017 | 1,964 | 2,005 | 5,200 |
| 2017/07/13 | 2,025 | 2,041 | 2,000 | 2,011 | 11,200 |
| 2017/07/12 | 1,930 | 2,010 | 1,920 | 2,008 | 20,800 |
| 2017/07/11 | 1,931 | 1,936 | 1,920 | 1,921 | 4,800 |
| 2017/07/10 | 1,899 | 1,910 | 1,890 | 1,910 | 4,800 |
| 2017/07/07 | 1,895 | 1,895 | 1,882 | 1,888 | 1,600 |
| 2017/07/06 | 1,893 | 1,901 | 1,883 | 1,894 | 5,800 |
| 2017/07/05 | 1,892 | 1,909 | 1,892 | 1,893 | 2,900 |
| 2017/07/04 | 1,921 | 1,931 | 1,903 | 1,903 | 5,500 |
| 2017/07/03 | 1,919 | 1,924 | 1,910 | 1,916 | 3,500 |
| 2017/06/30 | 1,876 | 1,910 | 1,873 | 1,906 | 5,700 |
| 2017/06/29 | 1,881 | 1,930 | 1,881 | 1,904 | 6,100 |
| 2017/06/28 | 1,872 | 1,884 | 1,862 | 1,880 | 5,800 |
| 2017/06/27 | 1,885 | 1,885 | 1,855 | 1,872 | 7,400 |
| 2017/06/26 | 1,868 | 1,890 | 1,868 | 1,886 | 6,000 |
| 2017/06/23 | 1,930 | 1,936 | 1,881 | 1,893 | 13,400 |
| 2017/06/22 | 1,962 | 1,984 | 1,939 | 1,940 | 4,000 |
| 2017/06/21 | 1,921 | 1,985 | 1,914 | 1,960 | 10,000 |
| 2017/06/20 | 2,010 | 2,010 | 1,940 | 1,940 | 22,900 |
| 2017/06/19 | 2,049 | 2,049 | 2,005 | 2,027 | 14,700 |
| 2017/06/16 | 1,965 | 2,010 | 1,952 | 2,006 | 18,600 |
| 2017/06/15 | 1,895 | 1,945 | 1,895 | 1,922 | 19,100 |
| 2017/06/14 | 1,888 | 1,899 | 1,870 | 1,896 | 7,600 |
| 2017/06/13 | 1,840 | 1,887 | 1,829 | 1,887 | 10,500 |
| 2017/06/12 | 1,805 | 1,832 | 1,803 | 1,822 | 12,000 |
| 2017/06/09 | 1,834 | 1,870 | 1,771 | 1,869 | 17,300 |
| 2017/06/08 | 1,820 | 1,823 | 1,807 | 1,809 | 4,500 |
| 2017/06/07 | 1,763 | 1,828 | 1,763 | 1,828 | 12,800 |
| 2017/06/06 | 1,795 | 1,796 | 1,757 | 1,773 | 8,300 |
| 2017/06/05 | 1,776 | 1,824 | 1,772 | 1,793 | 10,200 |
| 2017/06/02 | 1,772 | 1,778 | 1,760 | 1,772 | 10,700 |
| 2017/06/01 | 1,785 | 1,788 | 1,761 | 1,772 | 8,700 |
| 2017/05/31 | 1,809 | 1,809 | 1,785 | 1,794 | 16,800 |
| 2017/05/30 | 1,819 | 1,826 | 1,804 | 1,820 | 6,200 |
| 2017/05/29 | 1,866 | 1,877 | 1,814 | 1,819 | 11,300 |
| 2017/05/26 | 1,881 | 1,889 | 1,851 | 1,851 | 10,200 |
| 2017/05/25 | 1,878 | 1,899 | 1,869 | 1,877 | 5,500 |
| 2017/05/24 | 1,897 | 1,897 | 1,863 | 1,863 | 5,900 |
| 2017/05/23 | 1,880 | 1,889 | 1,865 | 1,872 | 7,300 |
| 2017/05/22 | 1,860 | 1,880 | 1,830 | 1,880 | 8,000 |
| 2017/05/19 | 1,815 | 1,838 | 1,815 | 1,820 | 5,000 |
| 2017/05/18 | 1,837 | 1,837 | 1,790 | 1,805 | 19,400 |
| 2017/05/17 | 1,864 | 1,899 | 1,861 | 1,885 | 10,200 |
| 2017/05/16 | 1,900 | 1,914 | 1,861 | 1,866 | 28,600 |
| 2017/05/15 | 2,160 | 2,300 | 1,922 | 1,935 | 76,200 |
| 2017/05/12 | 2,200 | 2,210 | 2,135 | 2,183 | 10,300 |
| 2017/05/11 | 2,249 | 2,249 | 2,198 | 2,208 | 7,500 |
| 2017/05/10 | 2,225 | 2,265 | 2,200 | 2,254 | 16,000 |
| 2017/05/09 | 2,110 | 2,180 | 2,110 | 2,179 | 17,500 |
| 2017/05/08 | 2,073 | 2,117 | 2,056 | 2,091 | 13,000 |
| 2017/05/02 | 2,004 | 2,023 | 1,991 | 2,023 | 10,100 |
| 2017/05/01 | 2,023 | 2,023 | 1,950 | 2,004 | 7,300 |
| 2017/04/28 | 2,022 | 2,090 | 2,020 | 2,023 | 5,000 |
| 2017/04/27 | 2,021 | 2,037 | 2,010 | 2,031 | 3,900 |
| 2017/04/26 | 2,098 | 2,098 | 2,015 | 2,027 | 6,300 |
| 2017/04/25 | 2,026 | 2,068 | 2,005 | 2,049 | 6,500 |
| 2017/04/24 | 2,062 | 2,090 | 2,020 | 2,020 | 4,400 |
| 2017/04/21 | 2,100 | 2,140 | 2,031 | 2,041 | 7,900 |
| 2017/04/20 | 2,088 | 2,091 | 2,030 | 2,050 | 6,600 |
| 2017/04/19 | 2,030 | 2,079 | 2,016 | 2,072 | 5,300 |
| 2017/04/18 | 2,099 | 2,144 | 2,045 | 2,070 | 19,600 |
| 2017/04/17 | 1,949 | 2,068 | 1,921 | 2,041 | 12,300 |
| 2017/04/14 | 1,884 | 1,940 | 1,884 | 1,910 | 11,100 |
| 2017/04/13 | 1,845 | 1,936 | 1,845 | 1,921 | 12,100 |
| 2017/04/12 | 2,033 | 2,033 | 1,874 | 1,925 | 40,900 |
| 2017/04/11 | 2,215 | 2,215 | 2,100 | 2,133 | 13,500 |
| 2017/04/10 | 2,235 | 2,315 | 2,235 | 2,240 | 18,900 |
| 2017/04/07 | 2,181 | 2,335 | 2,101 | 2,335 | 15,000 |
| 2017/04/06 | 2,250 | 2,250 | 2,157 | 2,206 | 14,900 |
| 2017/04/05 | 2,165 | 2,272 | 2,155 | 2,272 | 17,400 |
| 2017/04/04 | 2,390 | 2,390 | 2,040 | 2,130 | 42,600 |
| 2017/04/03 | 2,445 | 2,478 | 2,300 | 2,387 | 26,400 |
| 2017/03/31 | 2,330 | 2,428 | 2,325 | 2,374 | 30,300 |
| 2017/03/30 | 2,106 | 2,372 | 2,100 | 2,330 | 59,000 |
| 2017/03/29 | 2,164 | 2,164 | 2,090 | 2,110 | 8,500 |
| 2017/03/28 | 2,100 | 2,119 | 2,070 | 2,116 | 9,500 |
| 2017/03/27 | 2,162 | 2,162 | 2,050 | 2,085 | 18,900 |
| 2017/03/24 | 2,176 | 2,193 | 2,136 | 2,175 | 13,000 |
| 2017/03/23 | 2,200 | 2,240 | 2,110 | 2,150 | 26,300 |
| 2017/03/22 | 2,130 | 2,165 | 2,080 | 2,154 | 35,600 |
| 2017/03/21 | 2,131 | 2,132 | 2,055 | 2,130 | 53,600 |
| 2017/03/17 | 1,947 | 1,956 | 1,910 | 1,951 | 19,100 |
| 2017/03/16 | 1,842 | 1,889 | 1,833 | 1,883 | 9,600 |
| 2017/03/15 | 1,883 | 1,932 | 1,840 | 1,849 | 36,500 |
| 2017/03/14 | 1,865 | 1,865 | 1,832 | 1,860 | 9,400 |
| 2017/03/13 | 1,862 | 1,879 | 1,845 | 1,845 | 8,100 |
| 2017/03/10 | 1,851 | 1,851 | 1,821 | 1,825 | 7,600 |
| 2017/03/09 | 1,843 | 1,859 | 1,831 | 1,831 | 6,300 |
| 2017/03/08 | 1,876 | 1,876 | 1,842 | 1,846 | 6,200 |
| 2017/03/07 | 1,929 | 1,930 | 1,851 | 1,868 | 15,600 |
| 2017/03/06 | 1,903 | 1,930 | 1,879 | 1,930 | 16,900 |
| 2017/03/03 | 1,875 | 1,880 | 1,850 | 1,875 | 12,200 |
| 2017/03/02 | 1,840 | 1,895 | 1,822 | 1,850 | 18,300 |
| 2017/03/01 | 1,791 | 1,811 | 1,771 | 1,806 | 9,500 |
| 2017/02/28 | 1,782 | 1,798 | 1,770 | 1,780 | 19,400 |
| 2017/02/27 | 1,930 | 1,934 | 1,775 | 1,790 | 51,200 |
| 2017/02/24 | 1,929 | 1,943 | 1,911 | 1,930 | 13,500 |
| 2017/02/23 | 2,000 | 2,000 | 1,901 | 1,918 | 26,600 |
| 2017/02/22 | 1,989 | 2,039 | 1,972 | 2,000 | 43,300 |
| 2017/02/21 | 1,840 | 1,973 | 1,835 | 1,960 | 41,200 |
| 2017/02/20 | 1,800 | 1,850 | 1,782 | 1,827 | 22,700 |
| 2017/02/17 | 1,803 | 1,819 | 1,779 | 1,792 | 13,900 |
| 2017/02/16 | 1,768 | 1,849 | 1,754 | 1,821 | 36,500 |
| 2017/02/15 | 1,749 | 1,785 | 1,684 | 1,728 | 41,700 |
| 2017/02/14 | 1,688 | 1,699 | 1,667 | 1,692 | 13,300 |
| 2017/02/13 | 1,651 | 1,683 | 1,643 | 1,683 | 10,000 |
| 2017/02/10 | 1,610 | 1,635 | 1,594 | 1,623 | 11,500 |
| 2017/02/09 | 1,577 | 1,624 | 1,577 | 1,615 | 10,000 |
| 2017/02/08 | 1,529 | 1,560 | 1,529 | 1,560 | 4,100 |
| 2017/02/07 | 1,536 | 1,536 | 1,520 | 1,525 | 2,000 |
| 2017/02/06 | 1,515 | 1,532 | 1,515 | 1,532 | 2,700 |
| 2017/02/03 | 1,549 | 1,549 | 1,511 | 1,515 | 5,700 |
| 2017/02/02 | 1,542 | 1,555 | 1,534 | 1,534 | 3,600 |
| 2017/02/01 | 1,538 | 1,550 | 1,532 | 1,545 | 8,100 |
| 2017/01/31 | 1,538 | 1,556 | 1,515 | 1,556 | 10,700 |
| 2017/01/30 | 1,598 | 1,598 | 1,545 | 1,565 | 5,600 |
| 2017/01/27 | 1,603 | 1,607 | 1,549 | 1,584 | 10,900 |
| 2017/01/26 | 1,630 | 1,639 | 1,600 | 1,602 | 9,800 |
| 2017/01/25 | 1,649 | 1,649 | 1,610 | 1,619 | 6,900 |
| 2017/01/24 | 1,628 | 1,632 | 1,611 | 1,632 | 8,300 |
| 2017/01/23 | 1,600 | 1,629 | 1,580 | 1,605 | 6,700 |
| 2017/01/20 | 1,566 | 1,580 | 1,552 | 1,579 | 2,700 |
| 2017/01/19 | 1,596 | 1,601 | 1,550 | 1,552 | 15,000 |
| 2017/01/18 | 1,565 | 1,589 | 1,555 | 1,575 | 14,000 |
| 2017/01/17 | 1,689 | 1,689 | 1,600 | 1,605 | 21,600 |
| 2017/01/16 | 1,524 | 1,766 | 1,475 | 1,697 | 78,800 |
| 2017/01/13 | 1,512 | 1,538 | 1,512 | 1,530 | 6,100 |
| 2017/01/12 | 1,589 | 1,589 | 1,511 | 1,550 | 14,900 |
| 2017/01/11 | 1,550 | 1,600 | 1,532 | 1,600 | 32,200 |
| 2017/01/10 | 1,433 | 1,540 | 1,431 | 1,519 | 20,500 |
| 2017/01/06 | 1,425 | 1,432 | 1,410 | 1,418 | 4,400 |
| 2017/01/05 | 1,397 | 1,421 | 1,387 | 1,407 | 15,400 |
| 2017/01/04 | 1,400 | 1,400 | 1,363 | 1,397 | 3,900 |