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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,694 | 1,736 | 1,676 | 1,730 | 3,800 |
| 2021/12/29 | 1,648 | 1,819 | 1,648 | 1,682 | 12,300 |
| 2021/12/28 | 1,638 | 1,669 | 1,601 | 1,666 | 5,400 |
| 2021/12/27 | 1,622 | 1,625 | 1,577 | 1,598 | 5,900 |
| 2021/12/24 | 1,643 | 1,666 | 1,590 | 1,598 | 8,000 |
| 2021/12/23 | 1,672 | 1,672 | 1,623 | 1,630 | 4,600 |
| 2021/12/22 | 1,662 | 1,700 | 1,651 | 1,672 | 7,900 |
| 2021/12/21 | 1,605 | 1,698 | 1,583 | 1,663 | 5,500 |
| 2021/12/20 | 1,657 | 1,745 | 1,607 | 1,607 | 12,200 |
| 2021/12/17 | 1,535 | 1,693 | 1,535 | 1,674 | 9,900 |
| 2021/12/16 | 1,556 | 1,649 | 1,556 | 1,575 | 8,400 |
| 2021/12/15 | 1,496 | 1,604 | 1,462 | 1,556 | 9,500 |
| 2021/12/14 | 1,536 | 1,542 | 1,492 | 1,497 | 9,800 |
| 2021/12/13 | 1,615 | 1,635 | 1,475 | 1,538 | 17,600 |
| 2021/12/10 | 1,688 | 1,690 | 1,612 | 1,612 | 7,000 |
| 2021/12/09 | 1,780 | 1,784 | 1,635 | 1,690 | 18,500 |
| 2021/12/08 | 1,816 | 1,857 | 1,760 | 1,775 | 22,600 |
| 2021/12/07 | 1,792 | 1,870 | 1,718 | 1,855 | 26,600 |
| 2021/12/06 | 1,756 | 1,813 | 1,703 | 1,752 | 28,500 |
| 2021/12/03 | 1,823 | 1,900 | 1,620 | 1,716 | 94,300 |
| 2021/12/02 | 2,000 | 2,290 | 1,650 | 1,863 | 494,800 |
| 2021/12/01 | 1,960 | 1,960 | 1,960 | 1,960 | 14,600 |
| 2021/11/30 | 1,696 | 1,736 | 1,548 | 1,560 | 3,200 |
| 2021/11/29 | 1,614 | 1,820 | 1,614 | 1,720 | 19,100 |
| 2021/11/26 | 1,980 | 2,010 | 1,770 | 1,814 | 17,400 |
| 2021/11/25 | 2,189 | 2,189 | 1,951 | 2,030 | 43,000 |
| 2021/11/24 | 1,990 | 2,289 | 1,754 | 2,289 | 107,500 |
| 2021/11/22 | 1,645 | 2,044 | 1,645 | 1,895 | 55,000 |
| 2021/11/19 | 1,600 | 1,672 | 1,600 | 1,645 | 8,700 |
| 2021/11/18 | 1,602 | 1,643 | 1,599 | 1,621 | 11,500 |
| 2021/11/17 | 1,598 | 1,610 | 1,530 | 1,590 | 11,900 |
| 2021/11/16 | 1,524 | 1,610 | 1,496 | 1,598 | 13,800 |
| 2021/11/15 | 1,419 | 1,540 | 1,415 | 1,482 | 14,500 |
| 2021/11/12 | 1,474 | 1,496 | 1,415 | 1,419 | 7,000 |
| 2021/11/11 | 1,480 | 1,534 | 1,465 | 1,499 | 9,800 |
| 2021/11/10 | 1,459 | 1,500 | 1,420 | 1,479 | 7,200 |
| 2021/11/09 | 1,420 | 1,469 | 1,410 | 1,465 | 10,000 |
| 2021/11/08 | 1,333 | 1,420 | 1,332 | 1,420 | 6,300 |
| 2021/11/05 | 1,323 | 1,350 | 1,322 | 1,350 | 1,900 |
| 2021/11/04 | 1,350 | 1,350 | 1,335 | 1,335 | 600 |
| 2021/11/02 | 1,321 | 1,344 | 1,320 | 1,337 | 1,300 |
| 2021/11/01 | 1,323 | 1,350 | 1,323 | 1,350 | 900 |
| 2021/10/29 | 1,315 | 1,322 | 1,310 | 1,322 | 400 |
| 2021/10/28 | 1,310 | 1,324 | 1,310 | 1,324 | 500 |
| 2021/10/27 | 1,321 | 1,338 | 1,310 | 1,338 | 600 |
| 2021/10/26 | 1,345 | 1,345 | 1,345 | 1,345 | 400 |
| 2021/10/25 | 1,310 | 1,341 | 1,310 | 1,315 | 900 |
| 2021/10/22 | 1,342 | 1,350 | 1,325 | 1,325 | 1,000 |
| 2021/10/21 | 1,335 | 1,342 | 1,324 | 1,342 | 900 |
| 2021/10/20 | 1,338 | 1,375 | 1,338 | 1,350 | 1,900 |
| 2021/10/19 | 1,351 | 1,360 | 1,338 | 1,338 | 900 |
| 2021/10/18 | 1,339 | 1,350 | 1,330 | 1,350 | 4,600 |
| 2021/10/15 | 1,359 | 1,369 | 1,339 | 1,339 | 1,000 |
| 2021/10/14 | 1,339 | 1,360 | 1,335 | 1,349 | 3,300 |
| 2021/10/13 | 1,306 | 1,330 | 1,301 | 1,330 | 1,600 |
| 2021/10/12 | 1,329 | 1,344 | 1,267 | 1,317 | 3,400 |
| 2021/10/11 | 1,320 | 1,336 | 1,301 | 1,329 | 1,000 |
| 2021/10/08 | 1,321 | 1,350 | 1,300 | 1,316 | 1,600 |
| 2021/10/07 | 1,300 | 1,324 | 1,300 | 1,324 | 900 |
| 2021/10/06 | 1,300 | 1,329 | 1,261 | 1,294 | 1,200 |
| 2021/10/05 | 1,261 | 1,280 | 1,261 | 1,279 | 800 |
| 2021/10/04 | 1,299 | 1,301 | 1,287 | 1,290 | 600 |
| 2021/10/01 | 1,300 | 1,314 | 1,287 | 1,295 | 1,100 |
| 2021/09/30 | 1,305 | 1,315 | 1,305 | 1,314 | 1,000 |
| 2021/09/29 | 1,302 | 1,335 | 1,302 | 1,335 | 1,100 |
| 2021/09/28 | 1,333 | 1,333 | 1,332 | 1,332 | 3,300 |
| 2021/09/27 | 1,328 | 1,337 | 1,328 | 1,333 | 800 |
| 2021/09/24 | 1,300 | 1,340 | 1,298 | 1,298 | 1,900 |
| 2021/09/22 | 1,300 | 1,318 | 1,270 | 1,300 | 3,100 |
| 2021/09/21 | 1,280 | 1,330 | 1,235 | 1,311 | 4,700 |
| 2021/09/17 | 1,275 | 1,300 | 1,275 | 1,300 | 1,100 |
| 2021/09/16 | 1,300 | 1,300 | 1,270 | 1,272 | 1,700 |
| 2021/09/15 | 1,300 | 1,310 | 1,299 | 1,299 | 700 |
| 2021/09/14 | 1,323 | 1,328 | 1,300 | 1,300 | 1,700 |
| 2021/09/13 | 1,311 | 1,311 | 1,286 | 1,293 | 900 |
| 2021/09/10 | 1,308 | 1,311 | 1,300 | 1,311 | 600 |
| 2021/09/09 | 1,278 | 1,278 | 1,278 | 1,278 | 400 |
| 2021/09/08 | 1,266 | 1,300 | 1,266 | 1,278 | 900 |
| 2021/09/07 | 1,298 | 1,320 | 1,272 | 1,272 | 1,800 |
| 2021/09/06 | 1,292 | 1,320 | 1,285 | 1,286 | 3,200 |
| 2021/09/03 | 1,303 | 1,321 | 1,297 | 1,302 | 3,400 |
| 2021/09/02 | 1,335 | 1,335 | 1,305 | 1,305 | 1,400 |
| 2021/09/01 | 1,349 | 1,350 | 1,285 | 1,321 | 6,900 |
| 2021/08/31 | 1,319 | 1,379 | 1,290 | 1,350 | 5,200 |
| 2021/08/30 | 1,331 | 1,399 | 1,318 | 1,349 | 5,900 |
| 2021/08/27 | 1,286 | 1,286 | 1,262 | 1,280 | 2,200 |
| 2021/08/26 | 1,228 | 1,363 | 1,228 | 1,285 | 5,300 |
| 2021/08/25 | 1,225 | 1,270 | 1,212 | 1,222 | 1,900 |
| 2021/08/24 | 1,233 | 1,233 | 1,203 | 1,232 | 1,800 |
| 2021/08/23 | 1,215 | 1,263 | 1,200 | 1,233 | 3,400 |
| 2021/08/20 | 1,253 | 1,254 | 1,206 | 1,210 | 5,000 |
| 2021/08/19 | 1,255 | 1,255 | 1,254 | 1,254 | 200 |
| 2021/08/18 | 1,259 | 1,259 | 1,257 | 1,257 | 300 |
| 2021/08/17 | 1,261 | 1,265 | 1,207 | 1,259 | 4,100 |
| 2021/08/16 | 1,263 | 1,295 | 1,260 | 1,261 | 2,400 |
| 2021/08/13 | 1,300 | 1,300 | 1,226 | 1,292 | 6,300 |
| 2021/08/12 | 1,331 | 1,338 | 1,290 | 1,292 | 800 |
| 2021/08/11 | 1,320 | 1,331 | 1,309 | 1,331 | 1,000 |
| 2021/08/10 | 1,295 | 1,312 | 1,294 | 1,298 | 900 |
| 2021/08/06 | 1,268 | 1,279 | 1,268 | 1,277 | 600 |
| 2021/08/05 | 1,288 | 1,288 | 1,280 | 1,281 | 1,400 |
| 2021/08/03 | 1,289 | 1,290 | 1,289 | 1,290 | 300 |
| 2021/08/02 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2021/07/30 | 1,283 | 1,284 | 1,282 | 1,283 | 900 |
| 2021/07/29 | 1,277 | 1,302 | 1,277 | 1,302 | 900 |
| 2021/07/28 | 1,279 | 1,293 | 1,279 | 1,292 | 1,000 |
| 2021/07/27 | 1,307 | 1,307 | 1,273 | 1,280 | 700 |
| 2021/07/26 | 1,281 | 1,281 | 1,268 | 1,280 | 1,100 |
| 2021/07/20 | 1,297 | 1,297 | 1,297 | 1,297 | 100 |
| 2021/07/19 | 1,318 | 1,318 | 1,280 | 1,280 | 2,400 |
| 2021/07/16 | 1,325 | 1,325 | 1,318 | 1,318 | 300 |
| 2021/07/15 | 1,305 | 1,305 | 1,295 | 1,295 | 3,500 |
| 2021/07/14 | 1,358 | 1,358 | 1,320 | 1,321 | 1,400 |
| 2021/07/13 | 1,347 | 1,413 | 1,313 | 1,328 | 6,200 |
| 2021/07/12 | 1,297 | 1,304 | 1,297 | 1,304 | 500 |
| 2021/07/09 | 1,276 | 1,296 | 1,258 | 1,274 | 2,000 |
| 2021/07/08 | 1,283 | 1,285 | 1,283 | 1,285 | 200 |
| 2021/07/07 | 1,283 | 1,291 | 1,283 | 1,291 | 1,200 |
| 2021/07/06 | 1,311 | 1,311 | 1,311 | 1,311 | 100 |
| 2021/07/05 | 1,350 | 1,350 | 1,291 | 1,310 | 500 |
| 2021/07/02 | 1,324 | 1,354 | 1,311 | 1,325 | 1,900 |
| 2021/06/30 | 1,340 | 1,354 | 1,298 | 1,354 | 1,400 |
| 2021/06/29 | 1,310 | 1,310 | 1,310 | 1,310 | 300 |
| 2021/06/28 | 1,305 | 1,305 | 1,305 | 1,305 | 300 |
| 2021/06/25 | 1,301 | 1,324 | 1,300 | 1,305 | 500 |
| 2021/06/24 | 1,304 | 1,305 | 1,301 | 1,305 | 500 |
| 2021/06/22 | 1,319 | 1,319 | 1,319 | 1,319 | 100 |
| 2021/06/21 | 1,303 | 1,303 | 1,295 | 1,298 | 1,300 |
| 2021/06/18 | 1,316 | 1,316 | 1,314 | 1,314 | 400 |
| 2021/06/17 | 1,316 | 1,337 | 1,312 | 1,319 | 1,300 |
| 2021/06/16 | 1,330 | 1,330 | 1,312 | 1,317 | 500 |
| 2021/06/15 | 1,322 | 1,322 | 1,317 | 1,318 | 700 |
| 2021/06/14 | 1,320 | 1,335 | 1,320 | 1,321 | 500 |
| 2021/06/11 | 1,355 | 1,383 | 1,322 | 1,322 | 1,600 |
| 2021/06/10 | 1,327 | 1,336 | 1,325 | 1,325 | 700 |
| 2021/06/09 | 1,341 | 1,341 | 1,327 | 1,327 | 1,900 |
| 2021/06/08 | 1,341 | 1,355 | 1,341 | 1,343 | 800 |
| 2021/06/07 | 1,327 | 1,345 | 1,327 | 1,341 | 1,400 |
| 2021/06/04 | 1,325 | 1,340 | 1,325 | 1,340 | 700 |
| 2021/06/03 | 1,310 | 1,330 | 1,310 | 1,325 | 1,400 |
| 2021/06/02 | 1,314 | 1,331 | 1,297 | 1,329 | 2,300 |
| 2021/06/01 | 1,330 | 1,332 | 1,301 | 1,314 | 2,900 |
| 2021/05/31 | 1,330 | 1,339 | 1,330 | 1,339 | 200 |
| 2021/05/28 | 1,342 | 1,350 | 1,330 | 1,350 | 1,800 |
| 2021/05/27 | 1,343 | 1,346 | 1,340 | 1,346 | 600 |
| 2021/05/26 | 1,392 | 1,392 | 1,325 | 1,348 | 2,800 |
| 2021/05/25 | 1,367 | 1,367 | 1,362 | 1,362 | 200 |
| 2021/05/24 | 1,350 | 1,359 | 1,330 | 1,357 | 1,000 |
| 2021/05/21 | 1,347 | 1,399 | 1,340 | 1,345 | 2,800 |
| 2021/05/20 | 1,327 | 1,361 | 1,327 | 1,347 | 1,600 |
| 2021/05/19 | 1,337 | 1,337 | 1,302 | 1,320 | 3,300 |
| 2021/05/18 | 1,304 | 1,330 | 1,304 | 1,318 | 800 |
| 2021/05/17 | 1,340 | 1,343 | 1,305 | 1,310 | 3,400 |
| 2021/05/14 | 1,370 | 1,370 | 1,363 | 1,364 | 1,100 |
| 2021/05/13 | 1,346 | 1,383 | 1,341 | 1,383 | 800 |
| 2021/05/12 | 1,385 | 1,385 | 1,356 | 1,357 | 1,100 |
| 2021/05/11 | 1,390 | 1,393 | 1,366 | 1,375 | 400 |
| 2021/05/10 | 1,384 | 1,424 | 1,372 | 1,378 | 3,400 |
| 2021/05/07 | 1,356 | 1,419 | 1,356 | 1,375 | 2,400 |
| 2021/05/06 | 1,389 | 1,389 | 1,349 | 1,349 | 1,000 |
| 2021/04/30 | 1,375 | 1,375 | 1,351 | 1,360 | 2,400 |
| 2021/04/28 | 1,385 | 1,400 | 1,370 | 1,378 | 1,200 |
| 2021/04/27 | 1,405 | 1,426 | 1,405 | 1,405 | 1,000 |
| 2021/04/26 | 1,389 | 1,438 | 1,389 | 1,405 | 1,900 |
| 2021/04/23 | 1,402 | 1,421 | 1,402 | 1,412 | 1,100 |
| 2021/04/22 | 1,387 | 1,416 | 1,387 | 1,412 | 400 |
| 2021/04/21 | 1,405 | 1,405 | 1,382 | 1,383 | 1,100 |
| 2021/04/20 | 1,434 | 1,440 | 1,418 | 1,418 | 800 |
| 2021/04/19 | 1,430 | 1,442 | 1,430 | 1,442 | 400 |
| 2021/04/16 | 1,423 | 1,426 | 1,423 | 1,426 | 200 |
| 2021/04/15 | 1,446 | 1,479 | 1,405 | 1,405 | 1,400 |
| 2021/04/14 | 1,460 | 1,460 | 1,450 | 1,450 | 700 |
| 2021/04/13 | 1,461 | 1,461 | 1,461 | 1,461 | 100 |
| 2021/04/12 | 1,485 | 1,485 | 1,461 | 1,461 | 600 |
| 2021/04/09 | 1,476 | 1,486 | 1,453 | 1,486 | 1,500 |
| 2021/04/08 | 1,477 | 1,483 | 1,456 | 1,463 | 800 |
| 2021/04/07 | 1,466 | 1,491 | 1,466 | 1,482 | 1,400 |
| 2021/04/06 | 1,511 | 1,511 | 1,466 | 1,474 | 2,300 |
| 2021/04/05 | 1,498 | 1,525 | 1,491 | 1,495 | 2,900 |
| 2021/04/02 | 1,495 | 1,532 | 1,485 | 1,500 | 6,400 |
| 2021/04/01 | 1,447 | 1,510 | 1,447 | 1,491 | 4,000 |
| 2021/03/31 | 1,465 | 1,494 | 1,465 | 1,477 | 1,000 |
| 2021/03/30 | 1,441 | 1,499 | 1,441 | 1,470 | 10,400 |
| 2021/03/29 | 1,447 | 1,447 | 1,431 | 1,441 | 900 |
| 2021/03/26 | 1,442 | 1,444 | 1,441 | 1,444 | 3,700 |
| 2021/03/25 | 1,400 | 1,460 | 1,400 | 1,433 | 2,100 |
| 2021/03/24 | 1,422 | 1,424 | 1,386 | 1,424 | 2,200 |
| 2021/03/23 | 1,440 | 1,469 | 1,431 | 1,431 | 1,800 |
| 2021/03/22 | 1,435 | 1,450 | 1,411 | 1,440 | 2,600 |
| 2021/03/19 | 1,460 | 1,473 | 1,420 | 1,442 | 9,100 |
| 2021/03/18 | 1,471 | 1,485 | 1,471 | 1,485 | 400 |
| 2021/03/17 | 1,471 | 1,499 | 1,471 | 1,499 | 500 |
| 2021/03/16 | 1,498 | 1,499 | 1,470 | 1,470 | 1,700 |
| 2021/03/15 | 1,504 | 1,504 | 1,472 | 1,472 | 2,300 |
| 2021/03/12 | 1,453 | 1,478 | 1,453 | 1,477 | 3,100 |
| 2021/03/11 | 1,411 | 1,456 | 1,411 | 1,453 | 900 |
| 2021/03/10 | 1,454 | 1,471 | 1,434 | 1,434 | 1,000 |
| 2021/03/09 | 1,429 | 1,458 | 1,429 | 1,458 | 1,000 |
| 2021/03/08 | 1,425 | 1,468 | 1,425 | 1,426 | 1,400 |
| 2021/03/05 | 1,467 | 1,467 | 1,436 | 1,438 | 2,100 |
| 2021/03/04 | 1,469 | 1,471 | 1,469 | 1,470 | 500 |
| 2021/03/03 | 1,466 | 1,487 | 1,466 | 1,471 | 1,000 |
| 2021/03/02 | 1,512 | 1,512 | 1,473 | 1,473 | 4,100 |
| 2021/03/01 | 1,467 | 1,539 | 1,466 | 1,506 | 4,900 |
| 2021/02/26 | 1,474 | 1,476 | 1,433 | 1,468 | 3,000 |
| 2021/02/25 | 1,455 | 1,474 | 1,455 | 1,465 | 1,700 |
| 2021/02/24 | 1,487 | 1,487 | 1,460 | 1,481 | 1,300 |
| 2021/02/22 | 1,459 | 1,497 | 1,453 | 1,457 | 1,500 |
| 2021/02/19 | 1,450 | 1,450 | 1,400 | 1,429 | 2,300 |
| 2021/02/18 | 1,441 | 1,450 | 1,441 | 1,450 | 1,000 |
| 2021/02/17 | 1,486 | 1,486 | 1,450 | 1,452 | 2,000 |
| 2021/02/16 | 1,466 | 1,473 | 1,453 | 1,457 | 2,100 |
| 2021/02/15 | 1,425 | 1,469 | 1,425 | 1,436 | 500 |
| 2021/02/12 | 1,465 | 1,467 | 1,425 | 1,436 | 3,400 |
| 2021/02/10 | 1,473 | 1,490 | 1,464 | 1,464 | 2,100 |
| 2021/02/09 | 1,470 | 1,494 | 1,470 | 1,486 | 1,700 |
| 2021/02/08 | 1,495 | 1,495 | 1,495 | 1,495 | 700 |
| 2021/02/05 | 1,475 | 1,488 | 1,470 | 1,488 | 500 |
| 2021/02/04 | 1,482 | 1,485 | 1,461 | 1,480 | 1,800 |
| 2021/02/03 | 1,490 | 1,501 | 1,480 | 1,481 | 5,000 |
| 2021/02/02 | 1,470 | 1,482 | 1,461 | 1,475 | 2,100 |
| 2021/02/01 | 1,450 | 1,465 | 1,432 | 1,455 | 1,100 |
| 2021/01/29 | 1,458 | 1,473 | 1,440 | 1,440 | 4,800 |
| 2021/01/28 | 1,440 | 1,468 | 1,430 | 1,455 | 3,800 |
| 2021/01/27 | 1,415 | 1,479 | 1,415 | 1,435 | 3,800 |
| 2021/01/26 | 1,441 | 1,447 | 1,415 | 1,415 | 2,900 |
| 2021/01/25 | 1,400 | 1,444 | 1,400 | 1,429 | 4,800 |
| 2021/01/22 | 1,322 | 1,387 | 1,311 | 1,385 | 4,900 |
| 2021/01/21 | 1,354 | 1,354 | 1,324 | 1,341 | 1,100 |
| 2021/01/20 | 1,358 | 1,360 | 1,303 | 1,324 | 3,800 |
| 2021/01/18 | 1,384 | 1,384 | 1,363 | 1,363 | 300 |
| 2021/01/15 | 1,395 | 1,395 | 1,369 | 1,370 | 1,200 |
| 2021/01/14 | 1,414 | 1,414 | 1,387 | 1,395 | 1,500 |
| 2021/01/13 | 1,376 | 1,400 | 1,376 | 1,400 | 900 |
| 2021/01/12 | 1,396 | 1,396 | 1,372 | 1,372 | 700 |
| 2021/01/08 | 1,391 | 1,420 | 1,390 | 1,400 | 1,700 |
| 2021/01/07 | 1,421 | 1,438 | 1,406 | 1,406 | 2,200 |
| 2021/01/06 | 1,381 | 1,429 | 1,370 | 1,420 | 2,800 |
| 2021/01/05 | 1,335 | 1,385 | 1,321 | 1,385 | 3,400 |
| 2021/01/04 | 1,340 | 1,340 | 1,315 | 1,338 | 1,400 |