ビーブレイクシステムズ(3986)の株価時系列情報
ビーブレイクシステムズ(3986)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 | 3,245 | 3,260 | 3,225 | 3,255 | 10,300 |
| 2017/12/28 | 3,375 | 3,380 | 3,225 | 3,235 | 22,100 |
| 2017/12/27 | 3,230 | 3,360 | 3,220 | 3,360 | 27,000 |
| 2017/12/26 | 3,240 | 3,290 | 3,200 | 3,220 | 41,500 |
| 2017/12/25 | 3,370 | 3,370 | 3,290 | 3,290 | 21,500 |
| 2017/12/22 | 3,375 | 3,390 | 3,320 | 3,335 | 28,700 |
| 2017/12/21 | 3,485 | 3,510 | 3,380 | 3,400 | 23,000 |
| 2017/12/20 | 3,550 | 3,570 | 3,475 | 3,475 | 21,200 |
| 2017/12/19 | 3,655 | 3,720 | 3,600 | 3,600 | 30,700 |
| 2017/12/18 | 3,660 | 3,870 | 3,660 | 3,790 | 67,900 |
| 2017/12/15 | 3,485 | 3,680 | 3,485 | 3,655 | 30,700 |
| 2017/12/14 | 3,410 | 3,515 | 3,410 | 3,465 | 12,400 |
| 2017/12/13 | 3,560 | 3,580 | 3,415 | 3,430 | 21,300 |
| 2017/12/12 | 3,640 | 3,670 | 3,550 | 3,565 | 15,800 |
| 2017/12/11 | 3,710 | 3,715 | 3,620 | 3,655 | 10,300 |
| 2017/12/08 | 3,785 | 3,785 | 3,655 | 3,730 | 11,500 |
| 2017/12/07 | 3,630 | 3,675 | 3,580 | 3,645 | 12,700 |
| 2017/12/06 | 3,630 | 3,700 | 3,525 | 3,645 | 36,200 |
| 2017/12/05 | 3,960 | 3,975 | 3,850 | 3,910 | 16,000 |
| 2017/12/04 | 4,230 | 4,230 | 3,975 | 3,975 | 17,200 |
| 2017/12/01 | 4,280 | 4,300 | 4,150 | 4,220 | 18,600 |
| 2017/11/30 | 4,360 | 4,400 | 4,165 | 4,365 | 41,800 |
| 2017/11/29 | 3,995 | 4,730 | 3,995 | 4,570 | 102,800 |
| 2017/11/28 | 4,025 | 4,040 | 3,965 | 4,030 | 5,400 |
| 2017/11/27 | 4,000 | 4,095 | 3,975 | 4,000 | 14,100 |
| 2017/11/24 | 3,960 | 3,985 | 3,950 | 3,985 | 2,500 |
| 2017/11/22 | 3,925 | 3,975 | 3,925 | 3,945 | 2,100 |
| 2017/11/21 | 3,990 | 3,990 | 3,920 | 3,925 | 3,600 |
| 2017/11/20 | 3,980 | 3,980 | 3,920 | 3,925 | 2,500 |
| 2017/11/17 | 3,920 | 4,020 | 3,890 | 3,910 | 8,400 |
| 2017/11/16 | 3,790 | 3,870 | 3,790 | 3,840 | 4,000 |
| 2017/11/15 | 3,990 | 3,990 | 3,795 | 3,860 | 10,300 |
| 2017/11/14 | 4,120 | 4,120 | 3,900 | 3,955 | 22,300 |
| 2017/11/13 | 4,340 | 4,400 | 4,290 | 4,330 | 9,500 |
| 2017/11/10 | 4,180 | 4,300 | 4,155 | 4,285 | 4,500 |
| 2017/11/09 | 4,440 | 4,440 | 4,140 | 4,250 | 15,600 |
| 2017/11/08 | 4,340 | 4,425 | 4,320 | 4,395 | 11,800 |
| 2017/11/07 | 4,255 | 4,340 | 4,220 | 4,280 | 10,700 |
| 2017/11/06 | 4,130 | 4,280 | 4,095 | 4,185 | 9,500 |
| 2017/11/02 | 4,105 | 4,105 | 4,070 | 4,070 | 2,700 |
| 2017/11/01 | 4,100 | 4,135 | 4,080 | 4,085 | 3,100 |
| 2017/10/31 | 4,105 | 4,115 | 4,075 | 4,115 | 2,500 |
| 2017/10/30 | 4,110 | 4,155 | 4,100 | 4,105 | 3,300 |
| 2017/10/27 | 4,100 | 4,120 | 4,075 | 4,110 | 2,900 |
| 2017/10/26 | 4,120 | 4,135 | 4,055 | 4,100 | 3,200 |
| 2017/10/25 | 4,040 | 4,190 | 4,025 | 4,140 | 10,200 |
| 2017/10/24 | 4,070 | 4,070 | 4,015 | 4,055 | 4,500 |
| 2017/10/23 | 4,120 | 4,145 | 4,080 | 4,105 | 3,300 |
| 2017/10/20 | 4,225 | 4,230 | 4,125 | 4,140 | 4,200 |
| 2017/10/19 | 4,265 | 4,265 | 4,150 | 4,235 | 7,400 |
| 2017/10/18 | 4,200 | 4,285 | 4,200 | 4,255 | 5,000 |
| 2017/10/17 | 4,285 | 4,285 | 4,180 | 4,260 | 7,800 |
| 2017/10/16 | 4,225 | 4,295 | 4,195 | 4,295 | 7,900 |
| 2017/10/13 | 4,125 | 4,180 | 4,125 | 4,155 | 4,800 |
| 2017/10/12 | 4,085 | 4,175 | 4,085 | 4,115 | 5,700 |
| 2017/10/11 | 4,045 | 4,080 | 4,045 | 4,080 | 4,100 |
| 2017/10/10 | 4,035 | 4,055 | 4,025 | 4,050 | 3,500 |
| 2017/10/06 | 4,030 | 4,075 | 4,010 | 4,020 | 5,200 |
| 2017/10/05 | 4,190 | 4,205 | 4,000 | 4,030 | 16,400 |
| 2017/10/04 | 4,185 | 4,230 | 4,170 | 4,190 | 6,000 |
| 2017/10/03 | 4,170 | 4,240 | 4,170 | 4,180 | 4,400 |
| 2017/10/02 | 4,235 | 4,270 | 4,150 | 4,160 | 7,300 |
| 2017/09/29 | 4,265 | 4,300 | 4,165 | 4,165 | 3,600 |
| 2017/09/28 | 4,225 | 4,335 | 4,180 | 4,300 | 6,300 |
| 2017/09/27 | 4,260 | 4,260 | 4,150 | 4,220 | 7,800 |
| 2017/09/26 | 4,390 | 4,390 | 4,245 | 4,330 | 9,700 |
| 2017/09/25 | 4,445 | 4,470 | 4,390 | 4,460 | 9,000 |
| 2017/09/22 | 4,280 | 4,425 | 4,280 | 4,420 | 16,200 |
| 2017/09/21 | 4,315 | 4,405 | 4,300 | 4,350 | 11,100 |
| 2017/09/20 | 4,320 | 4,380 | 4,270 | 4,300 | 10,000 |
| 2017/09/19 | 4,290 | 4,425 | 4,250 | 4,360 | 12,800 |
| 2017/09/15 | 4,240 | 4,300 | 4,190 | 4,265 | 6,500 |
| 2017/09/14 | 4,380 | 4,425 | 4,260 | 4,300 | 14,200 |
| 2017/09/13 | 4,325 | 4,410 | 4,270 | 4,350 | 19,000 |
| 2017/09/12 | 4,180 | 4,395 | 4,180 | 4,395 | 30,200 |
| 2017/09/11 | 4,145 | 4,145 | 4,075 | 4,110 | 8,200 |
| 2017/09/08 | 4,170 | 4,170 | 4,000 | 4,075 | 9,300 |
| 2017/09/07 | 3,900 | 4,100 | 3,890 | 4,100 | 13,100 |
| 2017/09/06 | 3,820 | 3,910 | 3,685 | 3,890 | 13,300 |
| 2017/09/05 | 4,250 | 4,290 | 3,900 | 3,930 | 33,200 |
| 2017/09/04 | 4,500 | 4,500 | 4,280 | 4,295 | 22,100 |
| 2017/09/01 | 4,785 | 4,785 | 4,555 | 4,605 | 29,900 |
| 2017/08/31 | 5,190 | 5,270 | 4,750 | 4,855 | 104,000 |
| 2017/08/30 | 4,060 | 4,585 | 4,045 | 4,580 | 64,300 |
| 2017/08/29 | 3,960 | 4,040 | 3,935 | 4,020 | 8,100 |
| 2017/08/28 | 4,050 | 4,095 | 3,920 | 4,005 | 24,000 |
| 2017/08/25 | 4,105 | 4,130 | 4,040 | 4,050 | 11,700 |
| 2017/08/24 | 3,980 | 4,095 | 3,910 | 4,095 | 21,400 |
| 2017/08/23 | 3,950 | 4,025 | 3,895 | 3,945 | 14,300 |
| 2017/08/22 | 3,960 | 3,990 | 3,900 | 3,900 | 10,200 |
| 2017/08/21 | 4,075 | 4,075 | 3,960 | 3,960 | 13,700 |
| 2017/08/18 | 4,000 | 4,070 | 3,960 | 4,035 | 23,300 |
| 2017/08/17 | 4,160 | 4,230 | 4,160 | 4,160 | 10,000 |
| 2017/08/16 | 4,330 | 4,330 | 4,120 | 4,160 | 30,200 |
| 2017/08/15 | 4,480 | 4,480 | 4,305 | 4,335 | 34,300 |
| 2017/08/14 | 4,645 | 5,030 | 4,645 | 5,000 | 15,400 |
| 2017/08/10 | 4,695 | 4,745 | 4,650 | 4,710 | 5,600 |
| 2017/08/09 | 4,785 | 4,850 | 4,675 | 4,700 | 8,100 |
| 2017/08/08 | 4,905 | 4,920 | 4,770 | 4,855 | 7,500 |
| 2017/08/07 | 4,915 | 4,920 | 4,845 | 4,865 | 10,200 |
| 2017/08/04 | 4,750 | 4,950 | 4,680 | 4,845 | 14,500 |
| 2017/08/03 | 4,845 | 4,845 | 4,675 | 4,750 | 6,100 |
| 2017/08/02 | 4,700 | 4,900 | 4,625 | 4,850 | 8,700 |
| 2017/08/01 | 5,040 | 5,090 | 4,650 | 4,700 | 29,900 |
| 2017/07/31 | 5,200 | 5,200 | 4,945 | 4,990 | 16,500 |
| 2017/07/28 | 5,410 | 5,420 | 5,180 | 5,180 | 13,900 |
| 2017/07/27 | 5,500 | 5,500 | 5,340 | 5,370 | 6,700 |
| 2017/07/26 | 5,580 | 5,610 | 5,500 | 5,510 | 9,400 |
| 2017/07/25 | 5,430 | 5,630 | 5,340 | 5,630 | 21,400 |
| 2017/07/24 | 5,550 | 5,560 | 5,310 | 5,330 | 15,900 |
| 2017/07/21 | 5,670 | 5,670 | 5,510 | 5,550 | 17,800 |
| 2017/07/20 | 5,800 | 5,860 | 5,640 | 5,700 | 16,100 |
| 2017/07/19 | 5,890 | 5,940 | 5,830 | 5,860 | 9,700 |
| 2017/07/18 | 5,930 | 6,000 | 5,860 | 5,890 | 11,800 |
| 2017/07/14 | 6,060 | 6,100 | 5,890 | 5,950 | 17,200 |
| 2017/07/13 | 6,060 | 6,160 | 6,000 | 6,070 | 16,800 |
| 2017/07/12 | 6,220 | 6,220 | 5,900 | 5,990 | 19,800 |
| 2017/07/11 | 5,970 | 6,200 | 5,850 | 6,160 | 30,600 |
| 2017/07/10 | 6,060 | 6,080 | 5,940 | 5,940 | 13,700 |
| 2017/07/07 | 5,800 | 5,970 | 5,770 | 5,940 | 26,700 |
| 2017/07/06 | 6,290 | 6,500 | 5,750 | 5,840 | 65,800 |
| 2017/07/05 | 6,460 | 6,650 | 6,100 | 6,240 | 61,700 |
| 2017/07/04 | 6,480 | 6,780 | 6,020 | 6,380 | 276,200 |
| 2017/07/03 | 5,880 | 6,200 | 5,690 | 6,200 | 63,600 |
| 2017/06/30 | 5,640 | 6,050 | 5,570 | 5,840 | 62,200 |
| 2017/06/29 | 5,940 | 6,000 | 5,650 | 5,740 | 40,600 |
| 2017/06/28 | 6,230 | 6,250 | 5,840 | 5,850 | 61,000 |
| 2017/06/27 | 6,140 | 6,440 | 6,010 | 6,290 | 83,600 |
| 2017/06/26 | 6,490 | 6,490 | 6,050 | 6,170 | 74,200 |
| 2017/06/23 | 6,870 | 7,050 | 6,320 | 6,450 | 147,200 |
| 2017/06/22 | 7,210 | 7,500 | 6,850 | 6,850 | 545,700 |
| 2017/06/21 | 6,850 | 7,240 | 6,720 | 7,220 | 307,200 |
| 2017/06/20 | 6,900 | 7,340 | 6,600 | 6,700 | 491,400 |
| 2017/06/19 | 7,300 | 7,510 | 6,900 | 6,950 | 650,700 |
| 2017/06/16 | 7,700 | 8,300 | 7,320 | 8,200 | 693,900 |