ベネフィットジャパン(3934)の株価時系列情報
ベネフィットジャパン(3934)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 | 1,132 | 1,149 | 1,122 | 1,132 | 23,800 |
| 2017/12/28 | 1,173 | 1,173 | 1,131 | 1,135 | 31,400 |
| 2017/12/27 | 1,150 | 1,180 | 1,149 | 1,168 | 33,000 |
| 2017/12/26 | 1,122 | 1,140 | 1,105 | 1,140 | 21,000 |
| 2017/12/25 | 1,115 | 1,122 | 1,110 | 1,121 | 21,700 |
| 2017/12/22 | 1,104 | 1,118 | 1,100 | 1,106 | 18,400 |
| 2017/12/21 | 1,102 | 1,114 | 1,092 | 1,102 | 12,500 |
| 2017/12/20 | 1,117 | 1,120 | 1,097 | 1,114 | 23,100 |
| 2017/12/19 | 1,088 | 1,120 | 1,080 | 1,114 | 68,100 |
| 2017/12/18 | 1,085 | 1,105 | 1,071 | 1,089 | 55,600 |
| 2017/12/15 | 1,108 | 1,118 | 1,091 | 1,096 | 18,600 |
| 2017/12/14 | 1,081 | 1,117 | 1,081 | 1,105 | 23,800 |
| 2017/12/13 | 1,111 | 1,111 | 1,080 | 1,087 | 53,600 |
| 2017/12/12 | 1,129 | 1,129 | 1,106 | 1,117 | 39,600 |
| 2017/12/11 | 1,133 | 1,134 | 1,082 | 1,133 | 132,000 |
| 2017/12/08 | 1,130 | 1,156 | 1,120 | 1,133 | 65,700 |
| 2017/12/07 | 1,101 | 1,137 | 1,101 | 1,129 | 71,500 |
| 2017/12/06 | 1,085 | 1,133 | 1,083 | 1,116 | 191,300 |
| 2017/12/05 | 1,076 | 1,085 | 1,061 | 1,076 | 65,800 |
| 2017/12/04 | 1,060 | 1,125 | 1,046 | 1,087 | 387,000 |
| 2017/12/01 | 1,063 | 1,065 | 1,031 | 1,039 | 84,900 |
| 2017/11/30 | 1,080 | 1,098 | 1,069 | 1,091 | 12,800 |
| 2017/11/29 | 1,068 | 1,087 | 1,042 | 1,074 | 72,400 |
| 2017/11/28 | 1,040 | 1,043 | 1,031 | 1,038 | 21,100 |
| 2017/11/27 | 1,037 | 1,047 | 1,031 | 1,031 | 13,700 |
| 2017/11/24 | 1,045 | 1,045 | 1,012 | 1,029 | 17,100 |
| 2017/11/22 | 1,035 | 1,045 | 1,034 | 1,034 | 9,000 |
| 2017/11/21 | 1,018 | 1,048 | 1,016 | 1,028 | 13,100 |
| 2017/11/20 | 1,005 | 1,020 | 999 | 1,008 | 19,500 |
| 2017/11/17 | 1,003 | 1,003 | 975 | 995 | 36,500 |
| 2017/11/16 | 970 | 1,011 | 970 | 1,007 | 50,900 |
| 2017/11/15 | 1,040 | 1,040 | 978 | 978 | 152,400 |
| 2017/11/14 | 1,190 | 1,190 | 1,168 | 1,168 | 25,700 |
| 2017/11/13 | 1,160 | 1,215 | 1,155 | 1,185 | 36,600 |
| 2017/11/10 | 1,170 | 1,170 | 1,130 | 1,155 | 12,500 |
| 2017/11/09 | 1,175 | 1,197 | 1,161 | 1,185 | 9,600 |
| 2017/11/08 | 1,185 | 1,198 | 1,174 | 1,184 | 4,900 |
| 2017/11/07 | 1,162 | 1,185 | 1,160 | 1,184 | 4,200 |
| 2017/11/06 | 1,189 | 1,189 | 1,127 | 1,170 | 17,000 |
| 2017/11/02 | 1,190 | 1,200 | 1,173 | 1,173 | 6,600 |
| 2017/11/01 | 1,210 | 1,210 | 1,182 | 1,184 | 14,100 |
| 2017/10/31 | 1,204 | 1,225 | 1,191 | 1,209 | 5,700 |
| 2017/10/30 | 1,180 | 1,240 | 1,180 | 1,204 | 41,700 |
| 2017/10/27 | 1,190 | 1,219 | 1,150 | 1,187 | 60,100 |
| 2017/10/26 | 1,123 | 1,175 | 1,121 | 1,141 | 56,400 |
| 2017/10/25 | 1,086 | 1,140 | 1,075 | 1,123 | 37,700 |
| 2017/10/24 | 1,082 | 1,092 | 1,057 | 1,076 | 20,500 |
| 2017/10/23 | 1,065 | 1,070 | 1,050 | 1,070 | 5,000 |
| 2017/10/20 | 1,067 | 1,075 | 1,060 | 1,065 | 19,700 |
| 2017/10/19 | 1,053 | 1,067 | 1,053 | 1,067 | 8,000 |
| 2017/10/18 | 1,065 | 1,080 | 1,041 | 1,051 | 24,300 |
| 2017/10/17 | 1,063 | 1,065 | 1,046 | 1,055 | 7,300 |
| 2017/10/16 | 1,062 | 1,086 | 1,060 | 1,065 | 20,000 |
| 2017/10/13 | 1,050 | 1,069 | 1,028 | 1,051 | 18,000 |
| 2017/10/12 | 1,054 | 1,055 | 1,042 | 1,043 | 4,600 |
| 2017/10/11 | 1,065 | 1,066 | 1,050 | 1,057 | 4,000 |
| 2017/10/10 | 1,066 | 1,070 | 1,047 | 1,054 | 7,900 |
| 2017/10/06 | 1,053 | 1,073 | 1,052 | 1,060 | 9,900 |
| 2017/10/05 | 1,030 | 1,058 | 1,026 | 1,053 | 9,600 |
| 2017/10/04 | 1,053 | 1,053 | 1,041 | 1,043 | 9,900 |
| 2017/10/03 | 1,083 | 1,085 | 1,044 | 1,051 | 11,700 |
| 2017/10/02 | 1,040 | 1,075 | 1,036 | 1,060 | 23,700 |
| 2017/09/29 | 1,020 | 1,037 | 1,015 | 1,035 | 7,900 |
| 2017/09/28 | 1,020 | 1,024 | 1,004 | 1,020 | 3,900 |
| 2017/09/27 | 1,024 | 1,030 | 1,020 | 1,020 | 14,100 |
| 2017/09/26 | 1,020 | 1,038 | 1,011 | 1,025 | 13,500 |
| 2017/09/25 | 1,008 | 1,023 | 1,001 | 1,023 | 7,800 |
| 2017/09/22 | 1,015 | 1,018 | 990 | 1,018 | 10,100 |
| 2017/09/21 | 1,020 | 1,024 | 1,012 | 1,019 | 6,200 |
| 2017/09/20 | 1,027 | 1,032 | 1,015 | 1,016 | 6,700 |
| 2017/09/19 | 1,039 | 1,039 | 1,025 | 1,026 | 6,500 |
| 2017/09/15 | 1,050 | 1,050 | 1,022 | 1,025 | 7,800 |
| 2017/09/14 | 1,032 | 1,040 | 1,022 | 1,030 | 8,100 |
| 2017/09/13 | 1,022 | 1,028 | 1,005 | 1,023 | 5,900 |
| 2017/09/12 | 1,038 | 1,038 | 1,010 | 1,011 | 5,000 |
| 2017/09/11 | 1,040 | 1,040 | 1,003 | 1,008 | 3,900 |
| 2017/09/08 | 986 | 1,025 | 984 | 1,000 | 11,500 |
| 2017/09/07 | 1,018 | 1,020 | 991 | 996 | 4,800 |
| 2017/09/06 | 994 | 1,014 | 974 | 1,010 | 21,100 |
| 2017/09/05 | 1,034 | 1,053 | 1,000 | 1,002 | 20,000 |
| 2017/09/04 | 1,057 | 1,059 | 1,000 | 1,030 | 22,400 |
| 2017/09/01 | 1,050 | 1,065 | 1,045 | 1,065 | 20,300 |
| 2017/08/31 | 1,019 | 1,048 | 1,000 | 1,044 | 47,600 |
| 2017/08/30 | 980 | 1,000 | 980 | 1,000 | 8,100 |
| 2017/08/29 | 972 | 980 | 972 | 980 | 2,900 |
| 2017/08/28 | 978 | 980 | 965 | 975 | 3,900 |
| 2017/08/25 | 970 | 979 | 970 | 972 | 3,600 |
| 2017/08/24 | 964 | 971 | 960 | 970 | 2,300 |
| 2017/08/23 | 965 | 976 | 959 | 970 | 7,500 |
| 2017/08/22 | 968 | 968 | 959 | 960 | 2,600 |
| 2017/08/21 | 952 | 965 | 952 | 960 | 5,900 |
| 2017/08/18 | 961 | 964 | 952 | 952 | 10,600 |
| 2017/08/17 | 960 | 972 | 957 | 968 | 4,500 |
| 2017/08/16 | 932 | 964 | 930 | 954 | 8,900 |
| 2017/08/15 | 964 | 964 | 911 | 931 | 26,400 |
| 2017/08/14 | 941 | 956 | 930 | 930 | 11,000 |
| 2017/08/10 | 951 | 954 | 940 | 952 | 7,800 |
| 2017/08/09 | 965 | 965 | 950 | 954 | 4,400 |
| 2017/08/08 | 958 | 965 | 956 | 965 | 9,400 |
| 2017/08/07 | 961 | 999 | 956 | 956 | 19,000 |
| 2017/08/04 | 958 | 977 | 958 | 964 | 3,800 |
| 2017/08/03 | 983 | 995 | 956 | 964 | 9,300 |
| 2017/08/02 | 998 | 998 | 968 | 983 | 11,600 |
| 2017/08/01 | 978 | 981 | 961 | 968 | 9,000 |
| 2017/07/31 | 1,001 | 1,001 | 973 | 977 | 6,500 |
| 2017/07/28 | 1,000 | 1,000 | 977 | 991 | 8,600 |
| 2017/07/27 | 1,000 | 1,001 | 990 | 1,000 | 10,200 |
| 2017/07/26 | 1,002 | 1,003 | 990 | 995 | 8,300 |
| 2017/07/25 | 979 | 1,009 | 979 | 1,002 | 15,500 |
| 2017/07/24 | 1,009 | 1,009 | 990 | 990 | 14,800 |
| 2017/07/21 | 1,030 | 1,035 | 980 | 999 | 85,300 |
| 2017/07/20 | 942 | 948 | 938 | 948 | 8,100 |
| 2017/07/19 | 950 | 955 | 946 | 947 | 6,900 |
| 2017/07/18 | 965 | 966 | 950 | 953 | 5,400 |
| 2017/07/14 | 971 | 971 | 950 | 964 | 4,100 |
| 2017/07/13 | 979 | 979 | 960 | 965 | 5,400 |
| 2017/07/12 | 980 | 982 | 970 | 970 | 3,300 |
| 2017/07/11 | 966 | 979 | 960 | 976 | 6,400 |
| 2017/07/10 | 970 | 980 | 958 | 961 | 12,200 |
| 2017/07/07 | 963 | 963 | 952 | 959 | 4,300 |
| 2017/07/06 | 966 | 970 | 952 | 963 | 4,900 |
| 2017/07/05 | 949 | 962 | 944 | 951 | 4,600 |
| 2017/07/04 | 960 | 970 | 959 | 960 | 10,900 |
| 2017/07/03 | 935 | 951 | 922 | 951 | 9,500 |
| 2017/06/30 | 925 | 929 | 915 | 928 | 19,000 |
| 2017/06/29 | 978 | 979 | 939 | 946 | 22,000 |
| 2017/06/28 | 1,000 | 1,000 | 960 | 972 | 17,800 |
| 2017/06/28 | 1 -> 3.00 分割 | ||||
| 2017/06/27 | 3,015 | 3,020 | 2,998 | 2,999 | 5,600 |
| 2017/06/26 | 3,015 | 3,020 | 2,990 | 2,997 | 4,200 |
| 2017/06/23 | 3,005 | 3,045 | 2,989 | 3,010 | 12,000 |
| 2017/06/22 | 3,030 | 3,045 | 3,000 | 3,015 | 3,600 |
| 2017/06/21 | 3,020 | 3,050 | 3,000 | 3,000 | 5,200 |
| 2017/06/20 | 3,030 | 3,050 | 3,025 | 3,025 | 3,500 |
| 2017/06/19 | 3,010 | 3,030 | 2,998 | 3,025 | 8,900 |
| 2017/06/16 | 2,975 | 3,020 | 2,970 | 3,015 | 6,500 |
| 2017/06/15 | 2,986 | 2,991 | 2,970 | 2,971 | 4,100 |
| 2017/06/14 | 2,990 | 2,990 | 2,965 | 2,989 | 5,700 |
| 2017/06/13 | 2,963 | 2,964 | 2,954 | 2,954 | 3,100 |
| 2017/06/12 | 2,992 | 3,000 | 2,960 | 2,965 | 9,300 |
| 2017/06/09 | 2,960 | 3,010 | 2,960 | 2,980 | 6,600 |
| 2017/06/08 | 2,984 | 3,020 | 2,962 | 2,963 | 5,700 |
| 2017/06/07 | 2,999 | 2,999 | 2,960 | 2,984 | 3,900 |
| 2017/06/06 | 3,030 | 3,035 | 2,980 | 2,985 | 3,700 |
| 2017/06/05 | 3,020 | 3,040 | 2,988 | 3,025 | 9,600 |
| 2017/06/02 | 3,010 | 3,025 | 2,975 | 2,985 | 18,800 |
| 2017/06/01 | 3,015 | 3,050 | 2,999 | 3,010 | 13,300 |
| 2017/05/31 | 2,968 | 2,999 | 2,968 | 2,985 | 3,800 |
| 2017/05/30 | 2,960 | 2,979 | 2,956 | 2,975 | 3,200 |
| 2017/05/29 | 2,971 | 2,971 | 2,948 | 2,955 | 2,500 |
| 2017/05/26 | 2,963 | 2,972 | 2,940 | 2,971 | 4,200 |
| 2017/05/25 | 2,996 | 2,996 | 2,925 | 2,969 | 12,500 |
| 2017/05/24 | 2,989 | 3,000 | 2,954 | 2,972 | 6,200 |
| 2017/05/23 | 2,997 | 2,997 | 2,909 | 2,954 | 15,000 |
| 2017/05/22 | 3,090 | 3,095 | 2,980 | 3,030 | 38,400 |
| 2017/05/19 | 3,030 | 3,055 | 2,885 | 3,020 | 92,000 |
| 2017/05/18 | 2,736 | 2,736 | 2,706 | 2,726 | 3,400 |
| 2017/05/17 | 2,750 | 2,755 | 2,741 | 2,750 | 4,000 |
| 2017/05/16 | 2,769 | 2,769 | 2,730 | 2,750 | 2,400 |
| 2017/05/15 | 2,705 | 2,799 | 2,705 | 2,719 | 5,500 |
| 2017/05/12 | 2,940 | 3,095 | 2,690 | 2,740 | 20,900 |
| 2017/05/11 | 2,930 | 2,951 | 2,891 | 2,944 | 5,300 |
| 2017/05/10 | 2,905 | 2,950 | 2,905 | 2,950 | 3,600 |
| 2017/05/09 | 2,860 | 2,928 | 2,860 | 2,924 | 4,700 |
| 2017/05/08 | 2,852 | 2,891 | 2,852 | 2,870 | 4,300 |
| 2017/05/02 | 2,879 | 2,879 | 2,850 | 2,869 | 900 |
| 2017/05/01 | 2,771 | 2,883 | 2,771 | 2,883 | 6,000 |
| 2017/04/28 | 2,855 | 2,855 | 2,821 | 2,821 | 500 |
| 2017/04/27 | 2,871 | 2,897 | 2,830 | 2,855 | 3,900 |
| 2017/04/26 | 2,790 | 2,860 | 2,790 | 2,860 | 3,200 |
| 2017/04/25 | 2,797 | 2,798 | 2,759 | 2,798 | 1,100 |
| 2017/04/24 | 2,833 | 2,833 | 2,735 | 2,747 | 2,200 |
| 2017/04/21 | 2,785 | 2,816 | 2,711 | 2,783 | 12,400 |
| 2017/04/20 | 2,674 | 2,774 | 2,662 | 2,774 | 3,700 |
| 2017/04/19 | 2,671 | 2,680 | 2,619 | 2,680 | 2,200 |
| 2017/04/18 | 2,645 | 2,680 | 2,630 | 2,680 | 4,900 |
| 2017/04/17 | 2,571 | 2,599 | 2,556 | 2,579 | 2,400 |
| 2017/04/14 | 2,561 | 2,650 | 2,521 | 2,521 | 7,000 |
| 2017/04/13 | 2,550 | 2,599 | 2,498 | 2,563 | 7,300 |
| 2017/04/12 | 2,720 | 2,720 | 2,550 | 2,600 | 12,400 |
| 2017/04/11 | 2,763 | 2,763 | 2,710 | 2,720 | 3,800 |
| 2017/04/10 | 2,723 | 2,825 | 2,713 | 2,760 | 16,500 |
| 2017/04/07 | 2,666 | 2,748 | 2,660 | 2,748 | 8,300 |
| 2017/04/06 | 2,765 | 2,781 | 2,665 | 2,665 | 18,300 |
| 2017/04/05 | 2,841 | 2,877 | 2,805 | 2,815 | 8,800 |
| 2017/04/04 | 3,080 | 3,115 | 2,812 | 2,857 | 22,300 |
| 2017/04/03 | 3,155 | 3,155 | 3,025 | 3,100 | 9,500 |
| 2017/03/31 | 2,928 | 3,345 | 2,928 | 3,085 | 60,800 |
| 2017/03/30 | 2,865 | 3,015 | 2,865 | 2,880 | 13,400 |
| 2017/03/29 | 2,795 | 2,853 | 2,795 | 2,849 | 2,300 |
| 2017/03/28 | 2,782 | 2,813 | 2,781 | 2,786 | 4,400 |
| 2017/03/27 | 2,814 | 2,815 | 2,760 | 2,803 | 3,900 |
| 2017/03/24 | 2,723 | 2,806 | 2,717 | 2,806 | 6,000 |
| 2017/03/23 | 2,792 | 2,800 | 2,769 | 2,792 | 2,000 |
| 2017/03/22 | 2,762 | 2,799 | 2,750 | 2,799 | 4,800 |
| 2017/03/21 | 2,795 | 2,819 | 2,783 | 2,792 | 3,800 |
| 2017/03/17 | 2,773 | 2,809 | 2,773 | 2,790 | 12,200 |
| 2017/03/16 | 2,755 | 2,829 | 2,755 | 2,790 | 5,200 |
| 2017/03/15 | 2,858 | 2,858 | 2,792 | 2,795 | 4,600 |
| 2017/03/14 | 2,889 | 2,889 | 2,820 | 2,835 | 2,500 |
| 2017/03/13 | 2,893 | 2,893 | 2,855 | 2,855 | 4,800 |
| 2017/03/10 | 2,867 | 2,908 | 2,867 | 2,895 | 10,600 |
| 2017/03/09 | 2,783 | 2,889 | 2,780 | 2,867 | 4,600 |
| 2017/03/08 | 2,825 | 2,825 | 2,784 | 2,814 | 3,600 |
| 2017/03/07 | 2,748 | 2,830 | 2,748 | 2,830 | 8,500 |
| 2017/03/06 | 2,790 | 2,800 | 2,743 | 2,747 | 7,800 |
| 2017/03/03 | 2,860 | 2,860 | 2,807 | 2,816 | 8,400 |
| 2017/03/02 | 2,893 | 2,950 | 2,854 | 2,854 | 11,600 |
| 2017/03/01 | 2,960 | 2,965 | 2,895 | 2,907 | 6,900 |
| 2017/02/28 | 2,946 | 2,961 | 2,946 | 2,955 | 5,000 |
| 2017/02/27 | 2,898 | 2,940 | 2,875 | 2,940 | 7,800 |
| 2017/02/24 | 2,800 | 2,899 | 2,795 | 2,878 | 8,600 |
| 2017/02/23 | 2,780 | 2,799 | 2,779 | 2,790 | 6,000 |
| 2017/02/22 | 2,752 | 2,808 | 2,752 | 2,781 | 5,000 |
| 2017/02/21 | 2,835 | 2,835 | 2,760 | 2,777 | 7,600 |
| 2017/02/20 | 2,812 | 2,829 | 2,785 | 2,785 | 10,400 |
| 2017/02/17 | 2,741 | 2,893 | 2,706 | 2,885 | 14,200 |
| 2017/02/16 | 2,787 | 2,790 | 2,727 | 2,760 | 18,200 |
| 2017/02/15 | 2,835 | 2,885 | 2,752 | 2,756 | 42,300 |
| 2017/02/14 | 3,120 | 3,120 | 2,970 | 3,005 | 24,300 |
| 2017/02/13 | 3,020 | 3,180 | 3,020 | 3,120 | 6,300 |
| 2017/02/10 | 3,085 | 3,085 | 2,990 | 3,015 | 5,900 |
| 2017/02/09 | 3,100 | 3,100 | 3,050 | 3,085 | 5,500 |
| 2017/02/08 | 2,999 | 3,095 | 2,985 | 3,035 | 9,300 |
| 2017/02/07 | 3,055 | 3,055 | 2,975 | 2,981 | 8,900 |
| 2017/02/06 | 3,095 | 3,105 | 3,055 | 3,090 | 3,900 |
| 2017/02/03 | 3,100 | 3,200 | 3,080 | 3,105 | 7,300 |
| 2017/02/02 | 3,070 | 3,130 | 3,050 | 3,130 | 6,000 |
| 2017/02/01 | 3,080 | 3,110 | 3,005 | 3,025 | 8,900 |
| 2017/01/31 | 3,150 | 3,185 | 3,090 | 3,150 | 3,800 |
| 2017/01/30 | 3,230 | 3,260 | 3,170 | 3,175 | 4,800 |
| 2017/01/27 | 3,295 | 3,295 | 3,245 | 3,245 | 2,000 |
| 2017/01/26 | 3,250 | 3,320 | 3,205 | 3,280 | 9,300 |
| 2017/01/25 | 3,185 | 3,270 | 3,100 | 3,265 | 14,700 |
| 2017/01/24 | 3,155 | 3,190 | 3,060 | 3,185 | 20,000 |
| 2017/01/23 | 2,872 | 3,200 | 2,871 | 3,200 | 45,200 |
| 2017/01/20 | 2,820 | 2,870 | 2,820 | 2,841 | 6,700 |
| 2017/01/19 | 2,777 | 2,814 | 2,776 | 2,797 | 7,700 |
| 2017/01/18 | 2,721 | 2,750 | 2,700 | 2,728 | 10,200 |
| 2017/01/17 | 2,718 | 2,780 | 2,718 | 2,762 | 6,500 |
| 2017/01/16 | 2,794 | 2,795 | 2,711 | 2,740 | 11,400 |
| 2017/01/13 | 2,814 | 2,845 | 2,792 | 2,800 | 8,500 |
| 2017/01/12 | 2,899 | 2,899 | 2,791 | 2,864 | 11,300 |
| 2017/01/11 | 2,822 | 2,875 | 2,790 | 2,875 | 15,300 |
| 2017/01/10 | 2,810 | 2,895 | 2,731 | 2,772 | 19,600 |
| 2017/01/06 | 2,759 | 2,771 | 2,699 | 2,760 | 13,700 |
| 2017/01/05 | 2,626 | 2,787 | 2,600 | 2,730 | 34,800 |
| 2017/01/04 | 2,430 | 2,597 | 2,430 | 2,576 | 24,600 |