ビーグリー(3981)の株価時系列情報
ビーグリー(3981)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 | 717 | 746 | 700 | 733 | 65,300 |
| 2018/12/27 | 722 | 739 | 711 | 732 | 122,300 |
| 2018/12/26 | 709 | 717 | 683 | 704 | 74,200 |
| 2018/12/25 | 680 | 697 | 650 | 676 | 174,000 |
| 2018/12/21 | 793 | 797 | 728 | 747 | 180,100 |
| 2018/12/20 | 873 | 885 | 805 | 813 | 150,500 |
| 2018/12/19 | 904 | 922 | 883 | 888 | 59,400 |
| 2018/12/18 | 940 | 940 | 902 | 904 | 51,200 |
| 2018/12/17 | 942 | 993 | 939 | 956 | 41,500 |
| 2018/12/14 | 982 | 984 | 950 | 954 | 50,500 |
| 2018/12/13 | 977 | 982 | 952 | 967 | 44,800 |
| 2018/12/12 | 945 | 999 | 945 | 978 | 35,200 |
| 2018/12/11 | 997 | 997 | 925 | 930 | 59,200 |
| 2018/12/10 | 1,000 | 1,003 | 954 | 993 | 103,000 |
| 2018/12/07 | 1,004 | 1,026 | 1,002 | 1,006 | 23,000 |
| 2018/12/06 | 1,000 | 1,011 | 1,000 | 1,000 | 74,000 |
| 2018/12/05 | 1,001 | 1,020 | 1,000 | 1,001 | 77,700 |
| 2018/12/04 | 1,040 | 1,049 | 1,010 | 1,013 | 40,200 |
| 2018/12/03 | 1,015 | 1,060 | 1,013 | 1,049 | 52,500 |
| 2018/11/30 | 1,017 | 1,030 | 1,003 | 1,010 | 41,800 |
| 2018/11/29 | 1,033 | 1,036 | 1,011 | 1,030 | 35,500 |
| 2018/11/28 | 1,002 | 1,033 | 993 | 1,011 | 72,400 |
| 2018/11/27 | 1,024 | 1,034 | 994 | 1,007 | 56,000 |
| 2018/11/26 | 1,024 | 1,041 | 1,017 | 1,035 | 23,400 |
| 2018/11/22 | 1,020 | 1,037 | 1,003 | 1,026 | 39,500 |
| 2018/11/21 | 1,021 | 1,034 | 1,004 | 1,015 | 36,400 |
| 2018/11/20 | 1,059 | 1,059 | 1,010 | 1,021 | 74,400 |
| 2018/11/19 | 1,050 | 1,087 | 1,034 | 1,057 | 74,300 |
| 2018/11/16 | 1,040 | 1,060 | 1,000 | 1,060 | 262,400 |
| 2018/11/15 | 1,234 | 1,234 | 1,029 | 1,064 | 417,900 |
| 2018/11/14 | 1,359 | 1,362 | 1,300 | 1,324 | 39,400 |
| 2018/11/13 | 1,350 | 1,365 | 1,322 | 1,343 | 20,400 |
| 2018/11/12 | 1,389 | 1,427 | 1,369 | 1,387 | 39,200 |
| 2018/11/09 | 1,371 | 1,397 | 1,352 | 1,394 | 18,200 |
| 2018/11/08 | 1,340 | 1,392 | 1,339 | 1,390 | 38,300 |
| 2018/11/07 | 1,367 | 1,381 | 1,348 | 1,356 | 18,700 |
| 2018/11/06 | 1,363 | 1,363 | 1,336 | 1,341 | 27,800 |
| 2018/11/05 | 1,341 | 1,350 | 1,308 | 1,336 | 17,900 |
| 2018/11/02 | 1,323 | 1,379 | 1,310 | 1,342 | 41,000 |
| 2018/11/01 | 1,327 | 1,349 | 1,299 | 1,339 | 34,400 |
| 2018/10/31 | 1,262 | 1,349 | 1,261 | 1,322 | 45,600 |
| 2018/10/30 | 1,235 | 1,305 | 1,231 | 1,250 | 48,200 |
| 2018/10/29 | 1,306 | 1,340 | 1,233 | 1,238 | 39,700 |
| 2018/10/26 | 1,356 | 1,371 | 1,248 | 1,318 | 53,000 |
| 2018/10/25 | 1,396 | 1,419 | 1,309 | 1,350 | 47,500 |
| 2018/10/24 | 1,423 | 1,464 | 1,403 | 1,456 | 21,600 |
| 2018/10/23 | 1,485 | 1,487 | 1,414 | 1,419 | 31,000 |
| 2018/10/22 | 1,459 | 1,480 | 1,417 | 1,464 | 20,200 |
| 2018/10/19 | 1,386 | 1,483 | 1,386 | 1,459 | 38,000 |
| 2018/10/18 | 1,420 | 1,428 | 1,395 | 1,400 | 15,000 |
| 2018/10/17 | 1,408 | 1,435 | 1,408 | 1,415 | 32,600 |
| 2018/10/16 | 1,362 | 1,400 | 1,360 | 1,395 | 14,900 |
| 2018/10/15 | 1,435 | 1,455 | 1,375 | 1,377 | 28,000 |
| 2018/10/12 | 1,361 | 1,420 | 1,351 | 1,411 | 25,800 |
| 2018/10/11 | 1,331 | 1,411 | 1,325 | 1,375 | 66,100 |
| 2018/10/10 | 1,466 | 1,500 | 1,440 | 1,448 | 73,600 |
| 2018/10/09 | 1,460 | 1,491 | 1,440 | 1,441 | 85,900 |
| 2018/10/05 | 1,390 | 1,420 | 1,379 | 1,407 | 23,100 |
| 2018/10/04 | 1,378 | 1,418 | 1,378 | 1,411 | 16,100 |
| 2018/10/03 | 1,376 | 1,389 | 1,351 | 1,378 | 21,700 |
| 2018/10/02 | 1,460 | 1,469 | 1,384 | 1,393 | 43,100 |
| 2018/10/01 | 1,417 | 1,454 | 1,410 | 1,448 | 31,200 |
| 2018/09/28 | 1,402 | 1,419 | 1,384 | 1,408 | 29,600 |
| 2018/09/27 | 1,395 | 1,410 | 1,366 | 1,406 | 30,600 |
| 2018/09/26 | 1,329 | 1,397 | 1,329 | 1,395 | 76,100 |
| 2018/09/25 | 1,324 | 1,354 | 1,324 | 1,328 | 69,200 |
| 2018/09/21 | 1,290 | 1,333 | 1,281 | 1,320 | 56,800 |
| 2018/09/20 | 1,250 | 1,298 | 1,250 | 1,294 | 34,700 |
| 2018/09/19 | 1,240 | 1,285 | 1,238 | 1,257 | 28,100 |
| 2018/09/18 | 1,209 | 1,241 | 1,204 | 1,234 | 15,100 |
| 2018/09/14 | 1,209 | 1,224 | 1,191 | 1,214 | 68,400 |
| 2018/09/13 | 1,222 | 1,244 | 1,212 | 1,222 | 29,500 |
| 2018/09/12 | 1,271 | 1,271 | 1,220 | 1,220 | 43,000 |
| 2018/09/11 | 1,258 | 1,280 | 1,249 | 1,271 | 22,900 |
| 2018/09/10 | 1,243 | 1,267 | 1,243 | 1,258 | 25,900 |
| 2018/09/07 | 1,240 | 1,251 | 1,238 | 1,243 | 13,600 |
| 2018/09/06 | 1,256 | 1,269 | 1,240 | 1,250 | 15,400 |
| 2018/09/05 | 1,267 | 1,277 | 1,253 | 1,266 | 11,400 |
| 2018/09/04 | 1,255 | 1,300 | 1,250 | 1,287 | 22,200 |
| 2018/09/03 | 1,335 | 1,335 | 1,260 | 1,263 | 29,700 |
| 2018/08/31 | 1,306 | 1,331 | 1,287 | 1,314 | 34,200 |
| 2018/08/30 | 1,348 | 1,369 | 1,311 | 1,321 | 79,200 |
| 2018/08/29 | 1,290 | 1,336 | 1,290 | 1,330 | 64,200 |
| 2018/08/28 | 1,301 | 1,307 | 1,259 | 1,275 | 32,200 |
| 2018/08/27 | 1,250 | 1,306 | 1,249 | 1,304 | 105,300 |
| 2018/08/24 | 1,283 | 1,283 | 1,224 | 1,248 | 52,300 |
| 2018/08/23 | 1,283 | 1,304 | 1,266 | 1,284 | 23,900 |
| 2018/08/22 | 1,250 | 1,307 | 1,242 | 1,294 | 77,500 |
| 2018/08/21 | 1,207 | 1,256 | 1,193 | 1,242 | 62,800 |
| 2018/08/20 | 1,260 | 1,269 | 1,185 | 1,185 | 163,100 |
| 2018/08/17 | 1,228 | 1,300 | 1,228 | 1,299 | 64,400 |
| 2018/08/16 | 1,182 | 1,233 | 1,171 | 1,230 | 137,000 |
| 2018/08/15 | 1,204 | 1,212 | 1,151 | 1,171 | 127,600 |
| 2018/08/14 | 1,114 | 1,200 | 1,100 | 1,200 | 533,000 |
| 2018/08/13 | 1,174 | 1,174 | 1,174 | 1,174 | 36,300 |
| 2018/08/10 | 1,564 | 1,598 | 1,552 | 1,574 | 55,100 |
| 2018/08/09 | 1,580 | 1,591 | 1,550 | 1,589 | 37,100 |
| 2018/08/08 | 1,529 | 1,600 | 1,519 | 1,591 | 89,900 |
| 2018/08/07 | 1,512 | 1,550 | 1,506 | 1,547 | 32,800 |
| 2018/08/06 | 1,508 | 1,528 | 1,490 | 1,513 | 40,100 |
| 2018/08/03 | 1,535 | 1,536 | 1,498 | 1,517 | 59,800 |
| 2018/08/02 | 1,562 | 1,595 | 1,545 | 1,550 | 50,100 |
| 2018/08/01 | 1,542 | 1,580 | 1,530 | 1,576 | 42,900 |
| 2018/07/31 | 1,557 | 1,570 | 1,533 | 1,553 | 60,100 |
| 2018/07/30 | 1,590 | 1,609 | 1,535 | 1,549 | 163,400 |
| 2018/07/27 | 1,490 | 1,506 | 1,464 | 1,494 | 54,700 |
| 2018/07/26 | 1,499 | 1,505 | 1,463 | 1,474 | 63,500 |
| 2018/07/25 | 1,500 | 1,530 | 1,480 | 1,508 | 91,000 |
| 2018/07/24 | 1,462 | 1,498 | 1,461 | 1,488 | 50,800 |
| 2018/07/23 | 1,471 | 1,485 | 1,449 | 1,458 | 31,000 |
| 2018/07/20 | 1,510 | 1,525 | 1,468 | 1,486 | 60,700 |
| 2018/07/19 | 1,461 | 1,522 | 1,434 | 1,518 | 379,700 |
| 2018/07/18 | 1,456 | 1,505 | 1,440 | 1,459 | 66,300 |
| 2018/07/17 | 1,443 | 1,443 | 1,421 | 1,428 | 44,400 |
| 2018/07/13 | 1,430 | 1,465 | 1,430 | 1,455 | 45,500 |
| 2018/07/12 | 1,435 | 1,440 | 1,418 | 1,436 | 58,700 |
| 2018/07/11 | 1,445 | 1,463 | 1,428 | 1,432 | 58,100 |
| 2018/07/10 | 1,491 | 1,503 | 1,462 | 1,462 | 62,600 |
| 2018/07/09 | 1,450 | 1,510 | 1,421 | 1,484 | 108,300 |
| 2018/07/06 | 1,448 | 1,485 | 1,440 | 1,470 | 48,000 |
| 2018/07/05 | 1,484 | 1,503 | 1,430 | 1,439 | 82,700 |
| 2018/07/04 | 1,505 | 1,530 | 1,490 | 1,503 | 35,700 |
| 2018/07/03 | 1,549 | 1,582 | 1,498 | 1,518 | 74,100 |
| 2018/07/02 | 1,600 | 1,630 | 1,547 | 1,549 | 84,900 |
| 2018/06/29 | 1,615 | 1,622 | 1,594 | 1,594 | 34,200 |
| 2018/06/28 | 1,584 | 1,607 | 1,551 | 1,605 | 55,300 |
| 2018/06/27 | 1,553 | 1,597 | 1,540 | 1,587 | 62,700 |
| 2018/06/26 | 1,572 | 1,598 | 1,540 | 1,578 | 101,400 |
| 2018/06/25 | 1,625 | 1,628 | 1,590 | 1,603 | 107,100 |
| 2018/06/22 | 1,625 | 1,644 | 1,599 | 1,636 | 110,200 |
| 2018/06/21 | 1,610 | 1,629 | 1,605 | 1,606 | 54,000 |
| 2018/06/20 | 1,580 | 1,613 | 1,548 | 1,609 | 97,800 |
| 2018/06/19 | 1,621 | 1,621 | 1,560 | 1,561 | 77,800 |
| 2018/06/18 | 1,621 | 1,634 | 1,590 | 1,614 | 134,200 |
| 2018/06/15 | 1,586 | 1,588 | 1,531 | 1,560 | 85,400 |
| 2018/06/14 | 1,606 | 1,613 | 1,569 | 1,585 | 44,300 |
| 2018/06/13 | 1,601 | 1,640 | 1,591 | 1,617 | 62,700 |
| 2018/06/12 | 1,630 | 1,630 | 1,574 | 1,582 | 81,300 |
| 2018/06/11 | 1,567 | 1,628 | 1,549 | 1,601 | 157,100 |
| 2018/06/08 | 1,559 | 1,576 | 1,527 | 1,536 | 85,800 |
| 2018/06/07 | 1,506 | 1,545 | 1,505 | 1,536 | 115,600 |
| 2018/06/06 | 1,435 | 1,504 | 1,430 | 1,479 | 119,000 |
| 2018/06/05 | 1,444 | 1,460 | 1,440 | 1,440 | 41,600 |
| 2018/06/04 | 1,442 | 1,448 | 1,423 | 1,444 | 59,700 |
| 2018/06/01 | 1,422 | 1,455 | 1,417 | 1,434 | 55,500 |
| 2018/05/31 | 1,435 | 1,450 | 1,424 | 1,426 | 70,400 |
| 2018/05/30 | 1,434 | 1,451 | 1,422 | 1,434 | 101,000 |
| 2018/05/29 | 1,475 | 1,480 | 1,445 | 1,464 | 83,200 |
| 2018/05/28 | 1,481 | 1,493 | 1,471 | 1,478 | 53,000 |
| 2018/05/25 | 1,499 | 1,522 | 1,483 | 1,491 | 81,200 |
| 2018/05/24 | 1,524 | 1,524 | 1,475 | 1,501 | 120,500 |
| 2018/05/23 | 1,534 | 1,544 | 1,513 | 1,525 | 82,900 |
| 2018/05/22 | 1,534 | 1,557 | 1,519 | 1,534 | 94,200 |
| 2018/05/21 | 1,511 | 1,528 | 1,491 | 1,513 | 173,400 |
| 2018/05/18 | 1,506 | 1,526 | 1,501 | 1,509 | 149,700 |
| 2018/05/17 | 1,504 | 1,505 | 1,468 | 1,490 | 362,300 |
| 2018/05/16 | 1,600 | 1,626 | 1,505 | 1,531 | 466,100 |
| 2018/05/15 | 1,699 | 1,713 | 1,659 | 1,682 | 115,300 |
| 2018/05/14 | 1,743 | 1,743 | 1,705 | 1,739 | 40,300 |
| 2018/05/11 | 1,749 | 1,767 | 1,730 | 1,743 | 70,100 |
| 2018/05/10 | 1,708 | 1,723 | 1,688 | 1,723 | 57,700 |
| 2018/05/09 | 1,732 | 1,733 | 1,696 | 1,708 | 48,700 |
| 2018/05/08 | 1,718 | 1,752 | 1,690 | 1,741 | 77,800 |
| 2018/05/07 | 1,674 | 1,731 | 1,658 | 1,719 | 93,400 |
| 2018/05/02 | 1,714 | 1,724 | 1,673 | 1,687 | 86,900 |
| 2018/05/01 | 1,746 | 1,759 | 1,706 | 1,707 | 78,600 |
| 2018/04/27 | 1,797 | 1,802 | 1,739 | 1,747 | 138,900 |
| 2018/04/26 | 1,790 | 1,825 | 1,772 | 1,797 | 457,900 |
| 2018/04/25 | 1,796 | 1,824 | 1,752 | 1,773 | 118,200 |
| 2018/04/24 | 1,760 | 1,824 | 1,760 | 1,796 | 99,800 |
| 2018/04/23 | 1,772 | 1,800 | 1,725 | 1,735 | 110,600 |
| 2018/04/20 | 1,795 | 1,833 | 1,770 | 1,772 | 66,800 |
| 2018/04/19 | 1,795 | 1,834 | 1,795 | 1,799 | 55,400 |
| 2018/04/18 | 1,833 | 1,833 | 1,792 | 1,792 | 49,900 |
| 2018/04/17 | 1,760 | 1,859 | 1,731 | 1,810 | 151,700 |
| 2018/04/16 | 1,839 | 1,860 | 1,730 | 1,741 | 146,100 |
| 2018/04/13 | 1,879 | 1,900 | 1,834 | 1,866 | 86,800 |
| 2018/04/12 | 1,879 | 1,962 | 1,860 | 1,869 | 523,100 |
| 2018/04/11 | 1,801 | 1,870 | 1,769 | 1,865 | 241,600 |
| 2018/04/10 | 1,824 | 1,824 | 1,757 | 1,784 | 74,100 |
| 2018/04/09 | 1,766 | 1,824 | 1,766 | 1,810 | 187,000 |
| 2018/04/06 | 1,725 | 1,777 | 1,712 | 1,770 | 92,200 |
| 2018/04/05 | 1,691 | 1,739 | 1,680 | 1,725 | 75,000 |
| 2018/04/04 | 1,724 | 1,725 | 1,666 | 1,691 | 73,500 |
| 2018/04/03 | 1,680 | 1,716 | 1,653 | 1,706 | 69,600 |
| 2018/04/02 | 1,709 | 1,720 | 1,685 | 1,700 | 65,900 |
| 2018/03/30 | 1,708 | 1,709 | 1,663 | 1,683 | 77,700 |
| 2018/03/29 | 1,600 | 1,706 | 1,600 | 1,679 | 209,100 |
| 2018/03/28 | 1,582 | 1,608 | 1,561 | 1,577 | 74,000 |
| 2018/03/27 | 1,600 | 1,613 | 1,588 | 1,600 | 128,500 |
| 2018/03/26 | 1,535 | 1,575 | 1,501 | 1,573 | 134,100 |
| 2018/03/23 | 1,560 | 1,584 | 1,559 | 1,562 | 136,700 |
| 2018/03/22 | 1,641 | 1,659 | 1,610 | 1,633 | 76,300 |
| 2018/03/20 | 1,606 | 1,663 | 1,603 | 1,638 | 160,000 |
| 2018/03/19 | 1,670 | 1,675 | 1,615 | 1,632 | 143,100 |
| 2018/03/16 | 1,753 | 1,763 | 1,684 | 1,695 | 273,800 |
| 2018/03/15 | 1,770 | 1,790 | 1,744 | 1,777 | 91,500 |
| 2018/03/14 | 1,800 | 1,829 | 1,762 | 1,774 | 428,100 |
| 2018/03/13 | 1,680 | 1,745 | 1,666 | 1,730 | 89,800 |
| 2018/03/12 | 1,720 | 1,728 | 1,674 | 1,697 | 86,300 |
| 2018/03/09 | 1,723 | 1,723 | 1,690 | 1,703 | 77,800 |
| 2018/03/08 | 1,718 | 1,725 | 1,675 | 1,683 | 125,000 |
| 2018/03/07 | 1,659 | 1,719 | 1,639 | 1,691 | 140,000 |
| 2018/03/06 | 1,620 | 1,708 | 1,615 | 1,652 | 233,800 |
| 2018/03/05 | 1,611 | 1,679 | 1,556 | 1,558 | 143,300 |
| 2018/03/02 | 1,589 | 1,630 | 1,559 | 1,608 | 128,500 |
| 2018/03/01 | 1,646 | 1,662 | 1,618 | 1,628 | 90,800 |
| 2018/02/28 | 1,638 | 1,711 | 1,628 | 1,676 | 214,700 |
| 2018/02/27 | 1,669 | 1,674 | 1,622 | 1,622 | 118,600 |
| 2018/02/26 | 1,640 | 1,686 | 1,636 | 1,669 | 159,200 |
| 2018/02/23 | 1,573 | 1,632 | 1,573 | 1,625 | 211,700 |
| 2018/02/22 | 1,590 | 1,599 | 1,553 | 1,575 | 229,100 |
| 2018/02/21 | 1,584 | 1,610 | 1,564 | 1,583 | 155,900 |
| 2018/02/20 | 1,574 | 1,599 | 1,546 | 1,587 | 97,000 |
| 2018/02/19 | 1,537 | 1,592 | 1,530 | 1,583 | 186,000 |
| 2018/02/16 | 1,494 | 1,527 | 1,471 | 1,491 | 143,900 |
| 2018/02/15 | 1,450 | 1,511 | 1,425 | 1,484 | 226,900 |
| 2018/02/14 | 1,501 | 1,532 | 1,425 | 1,437 | 672,600 |
| 2018/02/13 | 1,631 | 1,641 | 1,563 | 1,563 | 195,500 |
| 2018/02/09 | 1,581 | 1,621 | 1,523 | 1,591 | 225,600 |
| 2018/02/08 | 1,571 | 1,639 | 1,571 | 1,621 | 180,900 |
| 2018/02/07 | 1,680 | 1,684 | 1,552 | 1,552 | 222,700 |
| 2018/02/06 | 1,610 | 1,662 | 1,510 | 1,611 | 425,400 |
| 2018/02/05 | 1,774 | 1,794 | 1,751 | 1,770 | 154,800 |
| 2018/02/02 | 1,830 | 1,838 | 1,790 | 1,821 | 102,900 |
| 2018/02/01 | 1,829 | 1,839 | 1,808 | 1,831 | 82,900 |
| 2018/01/31 | 1,807 | 1,830 | 1,792 | 1,807 | 138,300 |
| 2018/01/30 | 1,884 | 1,885 | 1,801 | 1,819 | 168,000 |
| 2018/01/29 | 1,891 | 1,901 | 1,858 | 1,884 | 112,100 |
| 2018/01/26 | 1,920 | 1,939 | 1,893 | 1,893 | 90,100 |
| 2018/01/25 | 1,903 | 1,948 | 1,898 | 1,918 | 148,300 |
| 2018/01/24 | 1,901 | 1,925 | 1,864 | 1,899 | 110,700 |
| 2018/01/23 | 1,930 | 1,933 | 1,881 | 1,898 | 99,300 |
| 2018/01/22 | 1,842 | 1,928 | 1,825 | 1,908 | 218,800 |
| 2018/01/19 | 1,799 | 1,839 | 1,784 | 1,822 | 156,600 |
| 2018/01/18 | 1,851 | 1,857 | 1,792 | 1,799 | 200,900 |
| 2018/01/17 | 1,890 | 1,915 | 1,837 | 1,842 | 206,000 |
| 2018/01/16 | 1,900 | 1,962 | 1,855 | 1,915 | 202,100 |
| 2018/01/15 | 1,859 | 1,874 | 1,826 | 1,874 | 96,500 |
| 2018/01/12 | 1,920 | 1,920 | 1,848 | 1,857 | 147,000 |
| 2018/01/11 | 1,890 | 1,928 | 1,864 | 1,881 | 241,000 |
| 2018/01/10 | 1,861 | 1,898 | 1,833 | 1,875 | 138,700 |
| 2018/01/09 | 1,838 | 1,894 | 1,838 | 1,871 | 165,700 |
| 2018/01/05 | 1,814 | 1,870 | 1,794 | 1,826 | 128,200 |
| 2018/01/04 | 1,801 | 1,848 | 1,792 | 1,817 | 163,500 |