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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,640 | 1,640 | 1,595 | 1,614 | 49,400 |
| 2021/12/29 | 1,629 | 1,655 | 1,608 | 1,649 | 87,500 |
| 2021/12/28 | 1,675 | 1,696 | 1,671 | 1,673 | 100,900 |
| 2021/12/27 | 1,673 | 1,723 | 1,645 | 1,664 | 308,000 |
| 2021/12/24 | 1,740 | 1,900 | 1,705 | 1,833 | 206,500 |
| 2021/12/23 | 1,675 | 1,787 | 1,662 | 1,729 | 80,300 |
| 2021/12/22 | 1,780 | 1,780 | 1,678 | 1,684 | 77,300 |
| 2021/12/21 | 1,791 | 1,796 | 1,787 | 1,792 | 171,400 |
| 2021/12/20 | 1,800 | 1,800 | 1,787 | 1,788 | 230,700 |
| 2021/12/17 | 1,804 | 1,804 | 1,796 | 1,796 | 65,300 |
| 2021/12/16 | 1,805 | 1,809 | 1,802 | 1,802 | 67,300 |
| 2021/12/15 | 1,808 | 1,817 | 1,797 | 1,803 | 111,600 |
| 2021/12/14 | 1,815 | 1,817 | 1,798 | 1,806 | 134,800 |
| 2021/12/13 | 1,810 | 1,818 | 1,804 | 1,815 | 103,400 |
| 2021/12/10 | 1,800 | 1,808 | 1,800 | 1,805 | 118,400 |
| 2021/12/09 | 1,795 | 1,802 | 1,792 | 1,799 | 56,700 |
| 2021/12/08 | 1,798 | 1,799 | 1,791 | 1,791 | 50,100 |
| 2021/12/07 | 1,800 | 1,809 | 1,793 | 1,793 | 104,900 |
| 2021/12/06 | 1,794 | 1,803 | 1,789 | 1,797 | 66,900 |
| 2021/12/03 | 1,791 | 1,795 | 1,785 | 1,795 | 90,900 |
| 2021/12/02 | 1,796 | 1,804 | 1,790 | 1,792 | 72,400 |
| 2021/12/01 | 1,782 | 1,805 | 1,780 | 1,798 | 132,600 |
| 2021/11/30 | 1,794 | 1,805 | 1,785 | 1,785 | 163,700 |
| 2021/11/29 | 1,778 | 1,795 | 1,775 | 1,793 | 131,100 |
| 2021/11/26 | 1,779 | 1,785 | 1,774 | 1,784 | 191,500 |
| 2021/11/25 | 1,783 | 1,786 | 1,774 | 1,774 | 79,500 |
| 2021/11/24 | 1,790 | 1,791 | 1,782 | 1,784 | 154,100 |
| 2021/11/22 | 1,794 | 1,797 | 1,786 | 1,791 | 156,400 |
| 2021/11/19 | 1,800 | 1,803 | 1,789 | 1,795 | 125,600 |
| 2021/11/18 | 1,802 | 1,805 | 1,792 | 1,798 | 99,100 |
| 2021/11/17 | 1,807 | 1,816 | 1,787 | 1,806 | 137,200 |
| 2021/11/16 | 1,805 | 1,818 | 1,787 | 1,812 | 226,500 |
| 2021/11/15 | 1,807 | 1,850 | 1,783 | 1,787 | 492,400 |
| 2021/11/12 | 1,622 | 1,669 | 1,622 | 1,666 | 126,600 |
| 2021/11/11 | 1,650 | 1,650 | 1,608 | 1,622 | 54,600 |
| 2021/11/10 | 1,630 | 1,645 | 1,595 | 1,644 | 62,600 |
| 2021/11/09 | 1,660 | 1,661 | 1,611 | 1,611 | 59,900 |
| 2021/11/08 | 1,684 | 1,694 | 1,635 | 1,662 | 75,400 |
| 2021/11/05 | 1,600 | 1,679 | 1,600 | 1,672 | 119,700 |
| 2021/11/04 | 1,646 | 1,662 | 1,586 | 1,590 | 79,700 |
| 2021/11/02 | 1,604 | 1,643 | 1,604 | 1,640 | 68,900 |
| 2021/11/01 | 1,604 | 1,635 | 1,593 | 1,603 | 56,500 |
| 2021/10/29 | 1,603 | 1,607 | 1,583 | 1,602 | 28,000 |
| 2021/10/28 | 1,570 | 1,605 | 1,554 | 1,604 | 36,800 |
| 2021/10/27 | 1,581 | 1,581 | 1,560 | 1,570 | 10,400 |
| 2021/10/26 | 1,560 | 1,590 | 1,556 | 1,581 | 28,800 |
| 2021/10/25 | 1,573 | 1,573 | 1,533 | 1,549 | 27,300 |
| 2021/10/22 | 1,568 | 1,593 | 1,560 | 1,573 | 16,700 |
| 2021/10/21 | 1,599 | 1,600 | 1,565 | 1,590 | 40,700 |
| 2021/10/20 | 1,581 | 1,609 | 1,571 | 1,596 | 38,400 |
| 2021/10/19 | 1,556 | 1,590 | 1,556 | 1,586 | 29,100 |
| 2021/10/18 | 1,522 | 1,553 | 1,522 | 1,549 | 46,500 |
| 2021/10/15 | 1,583 | 1,583 | 1,523 | 1,530 | 46,200 |
| 2021/10/14 | 1,572 | 1,603 | 1,563 | 1,566 | 34,100 |
| 2021/10/13 | 1,590 | 1,596 | 1,559 | 1,572 | 37,400 |
| 2021/10/12 | 1,610 | 1,630 | 1,590 | 1,600 | 71,800 |
| 2021/10/11 | 1,602 | 1,616 | 1,598 | 1,606 | 36,900 |
| 2021/10/08 | 1,582 | 1,610 | 1,581 | 1,602 | 65,100 |
| 2021/10/07 | 1,538 | 1,590 | 1,530 | 1,586 | 79,500 |
| 2021/10/06 | 1,524 | 1,550 | 1,518 | 1,540 | 86,100 |
| 2021/10/05 | 1,505 | 1,521 | 1,470 | 1,504 | 50,100 |
| 2021/10/04 | 1,546 | 1,546 | 1,501 | 1,508 | 67,600 |
| 2021/10/01 | 1,524 | 1,566 | 1,514 | 1,516 | 83,100 |
| 2021/09/30 | 1,525 | 1,525 | 1,492 | 1,509 | 44,400 |
| 2021/09/29 | 1,500 | 1,526 | 1,490 | 1,526 | 70,400 |
| 2021/09/28 | 1,497 | 1,526 | 1,482 | 1,523 | 87,600 |
| 2021/09/27 | 1,444 | 1,482 | 1,442 | 1,480 | 84,800 |
| 2021/09/24 | 1,419 | 1,452 | 1,419 | 1,442 | 66,400 |
| 2021/09/22 | 1,401 | 1,426 | 1,396 | 1,396 | 52,000 |
| 2021/09/21 | 1,398 | 1,433 | 1,392 | 1,421 | 45,300 |
| 2021/09/17 | 1,420 | 1,455 | 1,418 | 1,450 | 76,200 |
| 2021/09/16 | 1,440 | 1,442 | 1,393 | 1,430 | 88,500 |
| 2021/09/15 | 1,500 | 1,500 | 1,442 | 1,443 | 88,900 |
| 2021/09/14 | 1,511 | 1,511 | 1,476 | 1,499 | 69,100 |
| 2021/09/13 | 1,525 | 1,528 | 1,496 | 1,519 | 63,600 |
| 2021/09/10 | 1,500 | 1,529 | 1,497 | 1,524 | 116,000 |
| 2021/09/09 | 1,488 | 1,502 | 1,477 | 1,493 | 62,300 |
| 2021/09/08 | 1,474 | 1,493 | 1,472 | 1,489 | 74,400 |
| 2021/09/07 | 1,479 | 1,496 | 1,452 | 1,472 | 169,800 |
| 2021/09/06 | 1,490 | 1,494 | 1,451 | 1,467 | 85,700 |
| 2021/09/03 | 1,497 | 1,517 | 1,467 | 1,479 | 128,400 |
| 2021/09/02 | 1,540 | 1,543 | 1,489 | 1,494 | 134,300 |
| 2021/09/01 | 1,503 | 1,549 | 1,495 | 1,540 | 119,900 |
| 2021/08/31 | 1,520 | 1,535 | 1,503 | 1,503 | 75,300 |
| 2021/08/30 | 1,514 | 1,532 | 1,503 | 1,509 | 35,800 |
| 2021/08/27 | 1,500 | 1,510 | 1,473 | 1,500 | 55,700 |
| 2021/08/26 | 1,482 | 1,520 | 1,480 | 1,500 | 83,800 |
| 2021/08/25 | 1,474 | 1,487 | 1,460 | 1,482 | 44,200 |
| 2021/08/24 | 1,451 | 1,498 | 1,451 | 1,468 | 60,000 |
| 2021/08/23 | 1,458 | 1,497 | 1,454 | 1,461 | 79,700 |
| 2021/08/20 | 1,451 | 1,491 | 1,415 | 1,428 | 164,900 |
| 2021/08/19 | 1,378 | 1,473 | 1,359 | 1,442 | 296,800 |
| 2021/08/18 | 1,287 | 1,350 | 1,269 | 1,348 | 115,800 |
| 2021/08/17 | 1,356 | 1,365 | 1,283 | 1,283 | 143,100 |
| 2021/08/16 | 1,387 | 1,387 | 1,333 | 1,349 | 179,100 |
| 2021/08/13 | 1,387 | 1,405 | 1,363 | 1,395 | 89,600 |
| 2021/08/12 | 1,400 | 1,402 | 1,354 | 1,359 | 70,700 |
| 2021/08/11 | 1,403 | 1,431 | 1,386 | 1,388 | 93,800 |
| 2021/08/10 | 1,431 | 1,450 | 1,425 | 1,433 | 32,100 |
| 2021/08/06 | 1,439 | 1,453 | 1,428 | 1,431 | 27,900 |
| 2021/08/05 | 1,438 | 1,467 | 1,426 | 1,442 | 48,400 |
| 2021/08/04 | 1,478 | 1,485 | 1,446 | 1,449 | 52,600 |
| 2021/08/03 | 1,507 | 1,512 | 1,470 | 1,478 | 45,200 |
| 2021/08/02 | 1,512 | 1,527 | 1,475 | 1,513 | 49,500 |
| 2021/07/30 | 1,565 | 1,579 | 1,488 | 1,502 | 127,200 |
| 2021/07/29 | 1,583 | 1,632 | 1,550 | 1,581 | 182,200 |
| 2021/07/28 | 1,600 | 1,626 | 1,580 | 1,581 | 52,600 |
| 2021/07/27 | 1,572 | 1,624 | 1,566 | 1,624 | 87,200 |
| 2021/07/26 | 1,587 | 1,605 | 1,563 | 1,576 | 62,200 |
| 2021/07/21 | 1,531 | 1,564 | 1,531 | 1,553 | 56,600 |
| 2021/07/20 | 1,578 | 1,599 | 1,502 | 1,507 | 150,700 |
| 2021/07/19 | 1,600 | 1,620 | 1,566 | 1,593 | 74,200 |
| 2021/07/16 | 1,577 | 1,608 | 1,566 | 1,591 | 74,700 |
| 2021/07/15 | 1,620 | 1,620 | 1,576 | 1,585 | 118,400 |
| 2021/07/14 | 1,536 | 1,623 | 1,529 | 1,623 | 202,400 |
| 2021/07/13 | 1,531 | 1,542 | 1,521 | 1,529 | 47,800 |
| 2021/07/12 | 1,512 | 1,538 | 1,496 | 1,536 | 83,600 |
| 2021/07/09 | 1,486 | 1,505 | 1,478 | 1,494 | 48,400 |
| 2021/07/08 | 1,494 | 1,515 | 1,480 | 1,509 | 51,800 |
| 2021/07/07 | 1,477 | 1,524 | 1,477 | 1,500 | 56,800 |
| 2021/07/06 | 1,457 | 1,502 | 1,437 | 1,500 | 57,100 |
| 2021/07/05 | 1,492 | 1,492 | 1,454 | 1,456 | 48,600 |
| 2021/07/02 | 1,482 | 1,482 | 1,455 | 1,480 | 45,900 |
| 2021/07/01 | 1,493 | 1,494 | 1,447 | 1,477 | 83,500 |
| 2021/06/30 | 1,515 | 1,520 | 1,483 | 1,499 | 58,300 |
| 2021/06/29 | 1,527 | 1,536 | 1,497 | 1,513 | 75,700 |
| 2021/06/28 | 1,520 | 1,529 | 1,505 | 1,527 | 111,200 |
| 2021/06/25 | 1,484 | 1,517 | 1,473 | 1,502 | 104,100 |
| 2021/06/24 | 1,420 | 1,478 | 1,420 | 1,475 | 65,500 |
| 2021/06/23 | 1,411 | 1,453 | 1,411 | 1,433 | 42,200 |
| 2021/06/22 | 1,399 | 1,428 | 1,396 | 1,415 | 35,400 |
| 2021/06/21 | 1,403 | 1,420 | 1,384 | 1,391 | 75,500 |
| 2021/06/18 | 1,470 | 1,483 | 1,445 | 1,445 | 50,900 |
| 2021/06/17 | 1,477 | 1,483 | 1,466 | 1,469 | 95,200 |
| 2021/06/16 | 1,470 | 1,482 | 1,454 | 1,460 | 97,500 |
| 2021/06/15 | 1,465 | 1,502 | 1,459 | 1,478 | 247,400 |
| 2021/06/14 | 1,412 | 1,448 | 1,402 | 1,445 | 103,400 |
| 2021/06/11 | 1,409 | 1,418 | 1,382 | 1,396 | 33,600 |
| 2021/06/10 | 1,428 | 1,428 | 1,387 | 1,406 | 34,500 |
| 2021/06/09 | 1,430 | 1,433 | 1,415 | 1,426 | 55,900 |
| 2021/06/08 | 1,372 | 1,417 | 1,371 | 1,413 | 70,200 |
| 2021/06/07 | 1,330 | 1,374 | 1,330 | 1,368 | 49,700 |
| 2021/06/04 | 1,375 | 1,375 | 1,324 | 1,325 | 57,200 |
| 2021/06/03 | 1,329 | 1,353 | 1,327 | 1,352 | 41,800 |
| 2021/06/02 | 1,290 | 1,335 | 1,282 | 1,328 | 68,500 |
| 2021/06/01 | 1,298 | 1,305 | 1,262 | 1,285 | 101,200 |
| 2021/05/31 | 1,310 | 1,311 | 1,286 | 1,289 | 65,300 |
| 2021/05/28 | 1,305 | 1,316 | 1,303 | 1,312 | 36,200 |
| 2021/05/27 | 1,327 | 1,328 | 1,305 | 1,305 | 33,200 |
| 2021/05/26 | 1,321 | 1,322 | 1,305 | 1,314 | 52,900 |
| 2021/05/25 | 1,339 | 1,346 | 1,327 | 1,329 | 52,300 |
| 2021/05/24 | 1,363 | 1,365 | 1,337 | 1,337 | 41,800 |
| 2021/05/21 | 1,372 | 1,372 | 1,350 | 1,361 | 83,600 |
| 2021/05/20 | 1,369 | 1,380 | 1,351 | 1,363 | 105,100 |
| 2021/05/19 | 1,364 | 1,390 | 1,352 | 1,376 | 117,300 |
| 2021/05/18 | 1,385 | 1,394 | 1,356 | 1,359 | 115,100 |
| 2021/05/17 | 1,379 | 1,411 | 1,333 | 1,381 | 261,800 |
| 2021/05/14 | 1,286 | 1,286 | 1,249 | 1,260 | 168,300 |
| 2021/05/13 | 1,310 | 1,316 | 1,283 | 1,297 | 108,600 |
| 2021/05/12 | 1,369 | 1,376 | 1,298 | 1,322 | 104,400 |
| 2021/05/11 | 1,388 | 1,391 | 1,362 | 1,369 | 73,000 |
| 2021/05/10 | 1,389 | 1,406 | 1,365 | 1,404 | 50,300 |
| 2021/05/07 | 1,374 | 1,395 | 1,363 | 1,395 | 39,800 |
| 2021/05/06 | 1,361 | 1,378 | 1,346 | 1,374 | 60,800 |
| 2021/04/30 | 1,376 | 1,377 | 1,356 | 1,356 | 69,200 |
| 2021/04/28 | 1,400 | 1,402 | 1,372 | 1,376 | 41,700 |
| 2021/04/27 | 1,395 | 1,415 | 1,388 | 1,406 | 42,800 |
| 2021/04/26 | 1,375 | 1,386 | 1,359 | 1,380 | 61,400 |
| 2021/04/23 | 1,380 | 1,410 | 1,378 | 1,380 | 41,500 |
| 2021/04/22 | 1,400 | 1,417 | 1,383 | 1,394 | 62,300 |
| 2021/04/21 | 1,430 | 1,430 | 1,376 | 1,384 | 183,600 |
| 2021/04/20 | 1,460 | 1,466 | 1,441 | 1,450 | 50,200 |
| 2021/04/19 | 1,447 | 1,480 | 1,445 | 1,473 | 64,200 |
| 2021/04/16 | 1,465 | 1,475 | 1,448 | 1,448 | 64,600 |
| 2021/04/15 | 1,479 | 1,480 | 1,448 | 1,465 | 95,300 |
| 2021/04/14 | 1,497 | 1,509 | 1,468 | 1,479 | 109,300 |
| 2021/04/13 | 1,510 | 1,512 | 1,491 | 1,497 | 75,800 |
| 2021/04/12 | 1,532 | 1,532 | 1,500 | 1,514 | 75,000 |
| 2021/04/09 | 1,490 | 1,536 | 1,490 | 1,527 | 107,700 |
| 2021/04/08 | 1,540 | 1,540 | 1,488 | 1,489 | 127,300 |
| 2021/04/07 | 1,535 | 1,539 | 1,521 | 1,531 | 83,100 |
| 2021/04/06 | 1,537 | 1,547 | 1,510 | 1,534 | 134,100 |
| 2021/04/05 | 1,505 | 1,532 | 1,496 | 1,521 | 163,100 |
| 2021/04/02 | 1,515 | 1,520 | 1,478 | 1,487 | 129,000 |
| 2021/04/01 | 1,524 | 1,533 | 1,498 | 1,513 | 115,000 |
| 2021/03/31 | 1,450 | 1,505 | 1,450 | 1,503 | 149,800 |
| 2021/03/30 | 1,444 | 1,486 | 1,434 | 1,456 | 172,500 |
| 2021/03/29 | 1,450 | 1,473 | 1,419 | 1,425 | 348,600 |
| 2021/03/26 | 1,455 | 1,504 | 1,450 | 1,502 | 106,100 |
| 2021/03/25 | 1,420 | 1,456 | 1,411 | 1,454 | 128,700 |
| 2021/03/24 | 1,444 | 1,451 | 1,402 | 1,413 | 306,900 |
| 2021/03/23 | 1,550 | 1,554 | 1,464 | 1,474 | 368,100 |
| 2021/03/22 | 1,547 | 1,588 | 1,535 | 1,535 | 254,800 |
| 2021/03/19 | 1,499 | 1,541 | 1,480 | 1,525 | 319,600 |
| 2021/03/18 | 1,490 | 1,496 | 1,464 | 1,488 | 185,600 |
| 2021/03/17 | 1,455 | 1,480 | 1,437 | 1,479 | 226,400 |
| 2021/03/16 | 1,415 | 1,454 | 1,410 | 1,443 | 186,800 |
| 2021/03/15 | 1,377 | 1,392 | 1,340 | 1,392 | 286,800 |
| 2021/03/12 | 1,372 | 1,398 | 1,362 | 1,390 | 109,800 |
| 2021/03/11 | 1,349 | 1,370 | 1,333 | 1,368 | 135,500 |
| 2021/03/10 | 1,356 | 1,374 | 1,346 | 1,346 | 110,000 |
| 2021/03/09 | 1,311 | 1,346 | 1,278 | 1,344 | 137,200 |
| 2021/03/08 | 1,350 | 1,370 | 1,303 | 1,311 | 224,300 |
| 2021/03/05 | 1,350 | 1,354 | 1,297 | 1,322 | 328,800 |
| 2021/03/04 | 1,373 | 1,393 | 1,347 | 1,354 | 234,400 |
| 2021/03/03 | 1,433 | 1,447 | 1,398 | 1,403 | 109,700 |
| 2021/03/02 | 1,470 | 1,490 | 1,421 | 1,433 | 135,700 |
| 2021/03/01 | 1,407 | 1,462 | 1,404 | 1,455 | 172,400 |
| 2021/02/26 | 1,390 | 1,407 | 1,360 | 1,396 | 191,800 |
| 2021/02/25 | 1,429 | 1,450 | 1,422 | 1,426 | 100,300 |
| 2021/02/24 | 1,451 | 1,463 | 1,414 | 1,414 | 202,100 |
| 2021/02/22 | 1,484 | 1,495 | 1,462 | 1,469 | 157,400 |
| 2021/02/19 | 1,475 | 1,481 | 1,451 | 1,464 | 220,200 |
| 2021/02/18 | 1,539 | 1,558 | 1,467 | 1,478 | 475,000 |
| 2021/02/17 | 1,587 | 1,588 | 1,544 | 1,550 | 380,200 |
| 2021/02/16 | 1,614 | 1,675 | 1,591 | 1,601 | 350,300 |
| 2021/02/15 | 1,549 | 1,607 | 1,517 | 1,588 | 694,100 |
| 2021/02/12 | 1,740 | 1,758 | 1,668 | 1,671 | 452,800 |
| 2021/02/10 | 1,734 | 1,753 | 1,715 | 1,753 | 179,200 |
| 2021/02/09 | 1,766 | 1,776 | 1,740 | 1,750 | 171,000 |
| 2021/02/08 | 1,764 | 1,783 | 1,751 | 1,763 | 224,400 |
| 2021/02/05 | 1,730 | 1,749 | 1,711 | 1,749 | 94,300 |
| 2021/02/04 | 1,722 | 1,754 | 1,710 | 1,735 | 90,200 |
| 2021/02/03 | 1,701 | 1,739 | 1,694 | 1,739 | 123,600 |
| 2021/02/02 | 1,690 | 1,729 | 1,678 | 1,698 | 137,300 |
| 2021/02/01 | 1,700 | 1,706 | 1,668 | 1,697 | 128,300 |
| 2021/01/29 | 1,703 | 1,741 | 1,682 | 1,721 | 223,100 |
| 2021/01/28 | 1,685 | 1,733 | 1,637 | 1,703 | 216,100 |
| 2021/01/27 | 1,745 | 1,746 | 1,717 | 1,734 | 111,700 |
| 2021/01/26 | 1,757 | 1,765 | 1,723 | 1,729 | 141,600 |
| 2021/01/25 | 1,788 | 1,788 | 1,745 | 1,773 | 142,900 |
| 2021/01/22 | 1,737 | 1,763 | 1,718 | 1,750 | 140,500 |
| 2021/01/21 | 1,728 | 1,763 | 1,710 | 1,736 | 112,100 |
| 2021/01/20 | 1,763 | 1,763 | 1,718 | 1,730 | 156,000 |
| 2021/01/19 | 1,760 | 1,775 | 1,717 | 1,760 | 139,800 |
| 2021/01/18 | 1,745 | 1,768 | 1,716 | 1,762 | 154,600 |
| 2021/01/15 | 1,788 | 1,790 | 1,734 | 1,758 | 166,100 |
| 2021/01/14 | 1,805 | 1,809 | 1,760 | 1,777 | 246,200 |
| 2021/01/13 | 1,835 | 1,835 | 1,795 | 1,818 | 173,400 |
| 2021/01/12 | 1,875 | 1,880 | 1,821 | 1,840 | 140,000 |
| 2021/01/08 | 1,880 | 1,920 | 1,860 | 1,870 | 156,100 |
| 2021/01/07 | 1,921 | 1,935 | 1,863 | 1,870 | 152,000 |
| 2021/01/06 | 1,919 | 1,977 | 1,913 | 1,921 | 134,500 |
| 2021/01/05 | 1,935 | 1,956 | 1,895 | 1,919 | 87,600 |
| 2021/01/04 | 1,930 | 1,955 | 1,862 | 1,934 | 147,200 |