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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,110 | 1,178 | 1,101 | 1,123 | 68,900 |
| 2018/12/27 | 1,163 | 1,168 | 1,074 | 1,082 | 154,400 |
| 2018/12/26 | 1,105 | 1,175 | 1,100 | 1,110 | 74,300 |
| 2018/12/25 | 1,190 | 1,224 | 1,161 | 1,177 | 107,600 |
| 2018/12/21 | 1,385 | 1,400 | 1,205 | 1,289 | 151,600 |
| 2018/12/20 | 1,453 | 1,453 | 1,342 | 1,412 | 101,600 |
| 2018/12/19 | 1,500 | 1,522 | 1,448 | 1,473 | 169,600 |
| 2018/12/18 | 1,556 | 1,556 | 1,412 | 1,412 | 433,100 |
| 2018/12/17 | 1,227 | 1,311 | 1,227 | 1,256 | 24,500 |
| 2018/12/14 | 1,271 | 1,271 | 1,234 | 1,239 | 20,200 |
| 2018/12/13 | 1,294 | 1,294 | 1,261 | 1,271 | 10,000 |
| 2018/12/12 | 1,237 | 1,278 | 1,237 | 1,271 | 17,900 |
| 2018/12/11 | 1,291 | 1,291 | 1,214 | 1,230 | 14,300 |
| 2018/12/10 | 1,325 | 1,325 | 1,257 | 1,261 | 22,000 |
| 2018/12/07 | 1,300 | 1,329 | 1,281 | 1,327 | 25,600 |
| 2018/12/06 | 1,335 | 1,340 | 1,268 | 1,277 | 32,000 |
| 2018/12/05 | 1,350 | 1,379 | 1,326 | 1,350 | 29,500 |
| 2018/12/04 | 1,400 | 1,415 | 1,344 | 1,353 | 25,200 |
| 2018/12/03 | 1,394 | 1,394 | 1,342 | 1,389 | 23,200 |
| 2018/11/30 | 1,361 | 1,375 | 1,341 | 1,369 | 20,500 |
| 2018/11/29 | 1,336 | 1,377 | 1,336 | 1,358 | 40,400 |
| 2018/11/28 | 1,300 | 1,335 | 1,290 | 1,330 | 35,500 |
| 2018/11/27 | 1,307 | 1,344 | 1,254 | 1,288 | 48,700 |
| 2018/11/26 | 1,200 | 1,250 | 1,200 | 1,249 | 18,100 |
| 2018/11/22 | 1,223 | 1,223 | 1,186 | 1,196 | 13,700 |
| 2018/11/21 | 1,176 | 1,243 | 1,176 | 1,197 | 23,800 |
| 2018/11/20 | 1,176 | 1,215 | 1,176 | 1,188 | 15,900 |
| 2018/11/19 | 1,191 | 1,277 | 1,182 | 1,206 | 77,800 |
| 2018/11/16 | 1,180 | 1,189 | 1,138 | 1,151 | 46,700 |
| 2018/11/15 | 1,175 | 1,247 | 1,144 | 1,167 | 60,600 |
| 2018/11/14 | 1,170 | 1,178 | 1,150 | 1,158 | 12,000 |
| 2018/11/13 | 1,200 | 1,200 | 1,149 | 1,169 | 20,200 |
| 2018/11/12 | 1,220 | 1,241 | 1,210 | 1,214 | 14,400 |
| 2018/11/09 | 1,236 | 1,254 | 1,212 | 1,225 | 16,200 |
| 2018/11/08 | 1,249 | 1,267 | 1,232 | 1,236 | 14,900 |
| 2018/11/07 | 1,223 | 1,246 | 1,202 | 1,208 | 10,000 |
| 2018/11/06 | 1,251 | 1,251 | 1,197 | 1,226 | 15,900 |
| 2018/11/05 | 1,257 | 1,263 | 1,230 | 1,251 | 7,600 |
| 2018/11/02 | 1,236 | 1,266 | 1,221 | 1,263 | 11,600 |
| 2018/11/01 | 1,254 | 1,254 | 1,218 | 1,221 | 13,800 |
| 2018/10/31 | 1,239 | 1,244 | 1,212 | 1,244 | 13,600 |
| 2018/10/30 | 1,098 | 1,193 | 1,098 | 1,184 | 29,200 |
| 2018/10/29 | 1,171 | 1,187 | 1,119 | 1,122 | 37,100 |
| 2018/10/26 | 1,240 | 1,249 | 1,165 | 1,166 | 36,200 |
| 2018/10/25 | 1,249 | 1,264 | 1,184 | 1,203 | 61,500 |
| 2018/10/24 | 1,378 | 1,378 | 1,300 | 1,339 | 13,000 |
| 2018/10/23 | 1,381 | 1,398 | 1,336 | 1,364 | 29,400 |
| 2018/10/22 | 1,308 | 1,378 | 1,307 | 1,358 | 22,600 |
| 2018/10/19 | 1,325 | 1,329 | 1,292 | 1,323 | 12,500 |
| 2018/10/18 | 1,319 | 1,344 | 1,319 | 1,335 | 12,400 |
| 2018/10/17 | 1,273 | 1,340 | 1,273 | 1,319 | 19,900 |
| 2018/10/16 | 1,265 | 1,281 | 1,246 | 1,265 | 15,900 |
| 2018/10/15 | 1,270 | 1,275 | 1,236 | 1,265 | 13,800 |
| 2018/10/12 | 1,207 | 1,300 | 1,207 | 1,263 | 16,300 |
| 2018/10/11 | 1,218 | 1,237 | 1,215 | 1,232 | 34,300 |
| 2018/10/10 | 1,275 | 1,308 | 1,262 | 1,282 | 13,100 |
| 2018/10/09 | 1,303 | 1,303 | 1,250 | 1,271 | 27,700 |
| 2018/10/05 | 1,346 | 1,365 | 1,314 | 1,318 | 22,400 |
| 2018/10/04 | 1,363 | 1,393 | 1,344 | 1,370 | 22,200 |
| 2018/10/03 | 1,355 | 1,363 | 1,310 | 1,338 | 25,200 |
| 2018/10/02 | 1,410 | 1,411 | 1,349 | 1,351 | 49,200 |
| 2018/10/01 | 1,393 | 1,440 | 1,375 | 1,423 | 27,800 |
| 2018/09/28 | 1,418 | 1,441 | 1,390 | 1,390 | 21,200 |
| 2018/09/27 | 1,453 | 1,469 | 1,383 | 1,408 | 61,400 |
| 2018/09/26 | 1,392 | 1,395 | 1,368 | 1,393 | 26,100 |
| 2018/09/25 | 1,375 | 1,387 | 1,353 | 1,382 | 44,000 |
| 2018/09/21 | 1,277 | 1,354 | 1,277 | 1,335 | 41,200 |
| 2018/09/20 | 1,285 | 1,299 | 1,253 | 1,253 | 38,400 |
| 2018/09/19 | 1,255 | 1,297 | 1,255 | 1,285 | 51,600 |
| 2018/09/18 | 1,200 | 1,251 | 1,198 | 1,220 | 32,300 |
| 2018/09/14 | 1,152 | 1,208 | 1,152 | 1,198 | 26,800 |
| 2018/09/13 | 1,150 | 1,162 | 1,145 | 1,149 | 22,000 |
| 2018/09/12 | 1,165 | 1,171 | 1,145 | 1,155 | 16,500 |
| 2018/09/11 | 1,156 | 1,171 | 1,150 | 1,154 | 17,900 |
| 2018/09/10 | 1,155 | 1,180 | 1,145 | 1,154 | 44,000 |
| 2018/09/07 | 1,180 | 1,197 | 1,130 | 1,159 | 94,800 |
| 2018/09/06 | 1,290 | 1,292 | 1,197 | 1,197 | 102,000 |
| 2018/09/05 | 1,356 | 1,360 | 1,300 | 1,303 | 54,500 |
| 2018/09/04 | 1,400 | 1,449 | 1,364 | 1,372 | 40,500 |
| 2018/09/03 | 1,499 | 1,499 | 1,356 | 1,400 | 59,800 |
| 2018/08/31 | 1,504 | 1,509 | 1,486 | 1,490 | 34,800 |
| 2018/08/30 | 1,405 | 1,520 | 1,405 | 1,514 | 51,300 |
| 2018/08/29 | 1,423 | 1,423 | 1,385 | 1,402 | 12,100 |
| 2018/08/28 | 1,439 | 1,440 | 1,347 | 1,382 | 47,400 |
| 2018/08/27 | 1,315 | 1,414 | 1,301 | 1,386 | 45,900 |
| 2018/08/24 | 1,217 | 1,273 | 1,216 | 1,255 | 20,900 |
| 2018/08/23 | 1,200 | 1,225 | 1,200 | 1,225 | 12,700 |
| 2018/08/22 | 1,165 | 1,199 | 1,143 | 1,196 | 10,800 |
| 2018/08/21 | 1,199 | 1,207 | 1,150 | 1,162 | 17,700 |
| 2018/08/20 | 1,219 | 1,230 | 1,174 | 1,183 | 20,100 |
| 2018/08/17 | 1,199 | 1,235 | 1,192 | 1,220 | 28,100 |
| 2018/08/16 | 1,192 | 1,192 | 1,130 | 1,157 | 32,300 |
| 2018/08/15 | 1,209 | 1,227 | 1,163 | 1,194 | 40,000 |
| 2018/08/14 | 1,202 | 1,240 | 1,200 | 1,219 | 59,100 |
| 2018/08/13 | 1,217 | 1,217 | 1,157 | 1,176 | 170,300 |
| 2018/08/10 | 1,445 | 1,487 | 1,436 | 1,457 | 18,600 |
| 2018/08/09 | 1,441 | 1,450 | 1,420 | 1,435 | 10,700 |
| 2018/08/08 | 1,418 | 1,479 | 1,418 | 1,447 | 17,200 |
| 2018/08/07 | 1,419 | 1,444 | 1,417 | 1,434 | 15,000 |
| 2018/08/06 | 1,426 | 1,448 | 1,405 | 1,417 | 26,600 |
| 2018/08/03 | 1,485 | 1,497 | 1,480 | 1,486 | 12,500 |
| 2018/08/02 | 1,486 | 1,517 | 1,460 | 1,500 | 15,800 |
| 2018/08/01 | 1,523 | 1,523 | 1,485 | 1,486 | 9,800 |
| 2018/07/31 | 1,525 | 1,525 | 1,487 | 1,510 | 21,300 |
| 2018/07/30 | 1,531 | 1,550 | 1,510 | 1,547 | 26,200 |
| 2018/07/27 | 1,499 | 1,530 | 1,498 | 1,525 | 15,900 |
| 2018/07/26 | 1,477 | 1,498 | 1,464 | 1,495 | 17,300 |
| 2018/07/25 | 1,444 | 1,477 | 1,421 | 1,467 | 15,000 |
| 2018/07/24 | 1,413 | 1,434 | 1,409 | 1,426 | 9,200 |
| 2018/07/23 | 1,439 | 1,445 | 1,401 | 1,403 | 15,700 |
| 2018/07/20 | 1,490 | 1,495 | 1,446 | 1,447 | 17,900 |
| 2018/07/19 | 1,458 | 1,481 | 1,454 | 1,477 | 15,300 |
| 2018/07/18 | 1,489 | 1,499 | 1,446 | 1,446 | 21,300 |
| 2018/07/17 | 1,409 | 1,499 | 1,409 | 1,461 | 32,300 |
| 2018/07/13 | 1,341 | 1,383 | 1,341 | 1,380 | 10,300 |
| 2018/07/12 | 1,369 | 1,386 | 1,330 | 1,345 | 28,400 |
| 2018/07/11 | 1,370 | 1,376 | 1,351 | 1,367 | 17,400 |
| 2018/07/10 | 1,414 | 1,414 | 1,362 | 1,367 | 33,100 |
| 2018/07/09 | 1,417 | 1,432 | 1,395 | 1,418 | 26,300 |
| 2018/07/06 | 1,320 | 1,438 | 1,320 | 1,435 | 41,700 |
| 2018/07/05 | 1,290 | 1,339 | 1,290 | 1,321 | 51,400 |
| 2018/07/04 | 1,343 | 1,343 | 1,286 | 1,293 | 89,900 |
| 2018/07/03 | 1,432 | 1,437 | 1,349 | 1,365 | 134,100 |
| 2018/07/02 | 1,510 | 1,514 | 1,440 | 1,442 | 48,900 |
| 2018/06/29 | 1,505 | 1,530 | 1,481 | 1,511 | 32,700 |
| 2018/06/28 | 1,514 | 1,515 | 1,470 | 1,503 | 32,500 |
| 2018/06/27 | 1,516 | 1,572 | 1,500 | 1,507 | 20,900 |
| 2018/06/26 | 1,576 | 1,576 | 1,517 | 1,518 | 46,800 |
| 2018/06/25 | 1,660 | 1,660 | 1,575 | 1,584 | 30,600 |
| 2018/06/22 | 1,656 | 1,666 | 1,630 | 1,661 | 12,600 |
| 2018/06/21 | 1,669 | 1,675 | 1,645 | 1,667 | 10,100 |
| 2018/06/20 | 1,589 | 1,668 | 1,519 | 1,656 | 37,300 |
| 2018/06/19 | 1,669 | 1,669 | 1,600 | 1,602 | 26,600 |
| 2018/06/18 | 1,694 | 1,705 | 1,672 | 1,674 | 13,300 |
| 2018/06/15 | 1,717 | 1,742 | 1,691 | 1,693 | 26,900 |
| 2018/06/14 | 1,755 | 1,755 | 1,711 | 1,723 | 19,700 |
| 2018/06/13 | 1,788 | 1,788 | 1,748 | 1,751 | 21,000 |
| 2018/06/12 | 1,782 | 1,782 | 1,746 | 1,757 | 21,900 |
| 2018/06/11 | 1,782 | 1,782 | 1,743 | 1,762 | 19,200 |
| 2018/06/08 | 1,715 | 1,744 | 1,712 | 1,742 | 23,700 |
| 2018/06/07 | 1,709 | 1,729 | 1,655 | 1,711 | 65,100 |
| 2018/06/06 | 1,828 | 1,828 | 1,703 | 1,708 | 84,100 |
| 2018/06/05 | 1,900 | 1,901 | 1,830 | 1,832 | 22,500 |
| 2018/06/04 | 1,839 | 1,895 | 1,839 | 1,895 | 15,200 |
| 2018/06/01 | 1,887 | 1,893 | 1,823 | 1,826 | 25,500 |
| 2018/05/31 | 1,965 | 1,965 | 1,886 | 1,892 | 12,200 |
| 2018/05/30 | 1,895 | 1,901 | 1,842 | 1,900 | 20,900 |
| 2018/05/29 | 1,991 | 2,001 | 1,920 | 1,925 | 29,100 |
| 2018/05/28 | 1,990 | 2,005 | 1,988 | 1,991 | 16,200 |
| 2018/05/25 | 1,995 | 2,024 | 1,995 | 1,997 | 24,000 |
| 2018/05/24 | 2,006 | 2,025 | 1,998 | 2,021 | 21,300 |
| 2018/05/23 | 2,027 | 2,028 | 1,998 | 2,024 | 28,300 |
| 2018/05/22 | 2,033 | 2,033 | 2,011 | 2,028 | 15,600 |
| 2018/05/21 | 2,042 | 2,042 | 2,005 | 2,025 | 35,000 |
| 2018/05/18 | 2,033 | 2,048 | 2,006 | 2,043 | 24,200 |
| 2018/05/17 | 2,031 | 2,039 | 1,999 | 2,031 | 35,700 |
| 2018/05/16 | 2,200 | 2,200 | 2,002 | 2,026 | 94,100 |
| 2018/05/15 | 2,202 | 2,209 | 2,138 | 2,159 | 45,700 |
| 2018/05/14 | 2,180 | 2,190 | 2,122 | 2,181 | 30,600 |
| 2018/05/11 | 2,173 | 2,175 | 2,098 | 2,118 | 14,000 |
| 2018/05/10 | 2,136 | 2,181 | 2,125 | 2,153 | 24,000 |
| 2018/05/09 | 2,192 | 2,230 | 2,135 | 2,144 | 30,100 |
| 2018/05/08 | 2,091 | 2,206 | 2,091 | 2,192 | 31,800 |
| 2018/05/07 | 2,105 | 2,109 | 2,084 | 2,097 | 9,200 |
| 2018/05/02 | 2,050 | 2,098 | 2,050 | 2,096 | 17,900 |
| 2018/05/01 | 2,008 | 2,063 | 2,005 | 2,048 | 37,600 |
| 2018/04/27 | 2,036 | 2,036 | 2,018 | 2,018 | 8,200 |
| 2018/04/26 | 2,055 | 2,062 | 2,008 | 2,037 | 34,000 |
| 2018/04/25 | 2,032 | 2,072 | 2,032 | 2,070 | 14,100 |
| 2018/04/24 | 2,030 | 2,074 | 2,014 | 2,029 | 16,800 |
| 2018/04/23 | 2,035 | 2,044 | 2,002 | 2,025 | 22,700 |
| 2018/04/20 | 2,012 | 2,099 | 2,012 | 2,047 | 20,600 |
| 2018/04/19 | 2,116 | 2,133 | 2,001 | 2,017 | 41,600 |
| 2018/04/18 | 2,191 | 2,226 | 2,101 | 2,110 | 36,500 |
| 2018/04/17 | 2,115 | 2,183 | 2,021 | 2,181 | 47,600 |
| 2018/04/16 | 2,119 | 2,138 | 2,045 | 2,055 | 38,000 |
| 2018/04/13 | 2,127 | 2,139 | 2,105 | 2,109 | 26,000 |
| 2018/04/12 | 2,125 | 2,181 | 2,115 | 2,150 | 21,000 |
| 2018/04/11 | 2,178 | 2,200 | 2,117 | 2,120 | 29,800 |
| 2018/04/10 | 2,128 | 2,210 | 2,115 | 2,198 | 39,100 |
| 2018/04/09 | 2,214 | 2,214 | 2,165 | 2,178 | 37,200 |
| 2018/04/06 | 2,322 | 2,322 | 2,243 | 2,248 | 18,700 |
| 2018/04/05 | 2,334 | 2,334 | 2,252 | 2,306 | 22,700 |
| 2018/04/04 | 2,373 | 2,390 | 2,262 | 2,286 | 41,800 |
| 2018/04/03 | 2,332 | 2,375 | 2,313 | 2,373 | 34,400 |
| 2018/04/02 | 2,372 | 2,494 | 2,341 | 2,354 | 76,900 |
| 2018/03/30 | 2,361 | 2,412 | 2,312 | 2,322 | 66,700 |
| 2018/03/29 | 2,469 | 2,550 | 2,342 | 2,378 | 384,700 |
| 2018/03/28 | 2,320 | 2,421 | 2,317 | 2,376 | 34,400 |
| 2018/03/27 | 2,411 | 2,464 | 2,360 | 2,377 | 93,700 |
| 2018/03/26 | 2,291 | 2,450 | 2,221 | 2,364 | 70,400 |
| 2018/03/23 | 2,352 | 2,400 | 2,302 | 2,322 | 60,000 |
| 2018/03/22 | 2,556 | 2,563 | 2,469 | 2,490 | 34,300 |
| 2018/03/20 | 2,532 | 2,602 | 2,461 | 2,564 | 61,800 |
| 2018/03/19 | 2,698 | 2,730 | 2,552 | 2,571 | 42,100 |
| 2018/03/16 | 2,854 | 2,854 | 2,771 | 2,798 | 26,300 |
| 2018/03/15 | 2,866 | 2,883 | 2,784 | 2,831 | 27,500 |
| 2018/03/14 | 2,868 | 2,868 | 2,818 | 2,866 | 24,600 |
| 2018/03/13 | 2,877 | 2,950 | 2,861 | 2,886 | 37,500 |
| 2018/03/12 | 2,905 | 2,920 | 2,872 | 2,903 | 34,200 |
| 2018/03/09 | 2,864 | 2,896 | 2,801 | 2,865 | 26,800 |
| 2018/03/08 | 2,864 | 2,864 | 2,781 | 2,833 | 37,600 |
| 2018/03/07 | 2,771 | 2,865 | 2,750 | 2,796 | 26,300 |
| 2018/03/06 | 2,798 | 2,890 | 2,777 | 2,815 | 29,200 |
| 2018/03/05 | 2,856 | 2,880 | 2,635 | 2,682 | 44,900 |
| 2018/03/02 | 2,832 | 2,920 | 2,810 | 2,900 | 40,900 |
| 2018/03/01 | 2,870 | 2,930 | 2,850 | 2,903 | 35,500 |
| 2018/02/28 | 2,853 | 2,927 | 2,772 | 2,915 | 72,700 |
| 2018/02/27 | 2,912 | 2,912 | 2,813 | 2,847 | 37,500 |
| 2018/02/26 | 2,780 | 2,914 | 2,766 | 2,891 | 100,600 |
| 2018/02/23 | 2,796 | 2,799 | 2,718 | 2,778 | 45,800 |
| 2018/02/22 | 2,784 | 2,819 | 2,714 | 2,796 | 44,000 |
| 2018/02/21 | 2,710 | 2,805 | 2,710 | 2,804 | 78,500 |
| 2018/02/20 | 2,621 | 2,706 | 2,611 | 2,706 | 55,200 |
| 2018/02/19 | 2,461 | 2,683 | 2,456 | 2,616 | 84,200 |
| 2018/02/16 | 2,300 | 2,499 | 2,280 | 2,499 | 77,800 |
| 2018/02/15 | 2,238 | 2,310 | 2,120 | 2,270 | 112,600 |
| 2018/02/14 | 2,374 | 2,484 | 2,315 | 2,338 | 51,400 |
| 2018/02/13 | 2,441 | 2,500 | 2,380 | 2,383 | 47,200 |
| 2018/02/09 | 2,252 | 2,452 | 2,221 | 2,425 | 67,000 |
| 2018/02/08 | 2,380 | 2,530 | 2,380 | 2,502 | 65,000 |
| 2018/02/07 | 2,507 | 2,566 | 2,310 | 2,322 | 84,800 |
| 2018/02/06 | 2,393 | 2,499 | 2,193 | 2,357 | 165,700 |
| 2018/02/05 | 2,684 | 2,745 | 2,650 | 2,693 | 79,900 |
| 2018/02/02 | 2,862 | 2,944 | 2,840 | 2,850 | 81,900 |
| 2018/02/01 | 2,876 | 2,897 | 2,828 | 2,871 | 76,200 |
| 2018/01/31 | 2,701 | 2,846 | 2,701 | 2,826 | 59,800 |
| 2018/01/30 | 2,822 | 2,831 | 2,714 | 2,763 | 110,000 |
| 2018/01/29 | 3,000 | 3,080 | 2,849 | 2,849 | 409,300 |
| 2018/01/26 | 2,969 | 3,000 | 2,829 | 2,849 | 114,000 |
| 2018/01/25 | 2,800 | 2,965 | 2,770 | 2,938 | 157,100 |
| 2018/01/24 | 2,704 | 3,050 | 2,702 | 2,880 | 545,600 |
| 2018/01/23 | 2,650 | 2,695 | 2,603 | 2,683 | 83,700 |
| 2018/01/22 | 2,480 | 2,739 | 2,480 | 2,700 | 124,500 |
| 2018/01/19 | 2,380 | 2,467 | 2,373 | 2,400 | 46,900 |
| 2018/01/18 | 2,432 | 2,475 | 2,405 | 2,405 | 35,100 |
| 2018/01/17 | 2,463 | 2,496 | 2,400 | 2,441 | 48,900 |
| 2018/01/16 | 2,520 | 2,547 | 2,447 | 2,470 | 52,600 |
| 2018/01/15 | 2,600 | 2,600 | 2,407 | 2,517 | 122,200 |
| 2018/01/12 | 2,595 | 2,755 | 2,580 | 2,630 | 101,600 |
| 2018/01/12 | 1 -> 2.00 分割 | ||||
| 2018/01/11 | 5,690 | 5,750 | 5,300 | 5,390 | 66,300 |
| 2018/01/10 | 6,020 | 6,340 | 5,690 | 5,790 | 82,200 |
| 2018/01/09 | 5,690 | 6,160 | 5,650 | 6,000 | 80,300 |
| 2018/01/05 | 5,430 | 5,680 | 5,420 | 5,510 | 46,900 |
| 2018/01/04 | 5,520 | 5,560 | 5,330 | 5,460 | 53,300 |