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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,421 | 1,422 | 1,400 | 1,400 | 600 |
| 2022/12/29 | 1,450 | 1,450 | 1,397 | 1,422 | 500 |
| 2022/12/28 | 1,500 | 1,500 | 1,442 | 1,452 | 1,600 |
| 2022/12/27 | 1,560 | 1,575 | 1,438 | 1,500 | 5,200 |
| 2022/12/26 | 1,494 | 1,520 | 1,488 | 1,520 | 600 |
| 2022/12/23 | 1,550 | 1,550 | 1,530 | 1,534 | 1,200 |
| 2022/12/22 | 1,577 | 1,577 | 1,550 | 1,550 | 1,000 |
| 2022/12/21 | 1,575 | 1,597 | 1,536 | 1,560 | 2,800 |
| 2022/12/20 | 1,574 | 1,603 | 1,574 | 1,575 | 1,400 |
| 2022/12/19 | 1,603 | 1,608 | 1,575 | 1,575 | 3,000 |
| 2022/12/16 | 1,575 | 1,583 | 1,575 | 1,583 | 1,100 |
| 2022/12/15 | 1,565 | 1,583 | 1,565 | 1,583 | 1,000 |
| 2022/12/14 | 1,534 | 1,563 | 1,534 | 1,563 | 1,100 |
| 2022/12/13 | 1,555 | 1,555 | 1,554 | 1,554 | 200 |
| 2022/12/12 | 1,595 | 1,595 | 1,528 | 1,555 | 1,700 |
| 2022/12/09 | 1,625 | 1,625 | 1,599 | 1,603 | 1,300 |
| 2022/12/08 | 1,635 | 1,635 | 1,585 | 1,585 | 800 |
| 2022/12/07 | 1,564 | 1,631 | 1,564 | 1,631 | 700 |
| 2022/12/06 | 1,639 | 1,660 | 1,519 | 1,586 | 3,300 |
| 2022/12/05 | 1,579 | 1,629 | 1,578 | 1,602 | 1,100 |
| 2022/12/02 | 1,580 | 1,580 | 1,562 | 1,579 | 400 |
| 2022/12/01 | 1,595 | 1,602 | 1,577 | 1,580 | 1,200 |
| 2022/11/30 | 1,567 | 1,593 | 1,567 | 1,593 | 400 |
| 2022/11/29 | 1,570 | 1,575 | 1,559 | 1,567 | 700 |
| 2022/11/28 | 1,587 | 1,587 | 1,550 | 1,570 | 800 |
| 2022/11/25 | 1,521 | 1,590 | 1,519 | 1,590 | 2,400 |
| 2022/11/24 | 1,503 | 1,515 | 1,491 | 1,508 | 1,600 |
| 2022/11/22 | 1,555 | 1,634 | 1,462 | 1,503 | 3,800 |
| 2022/11/21 | 1,501 | 1,507 | 1,487 | 1,487 | 700 |
| 2022/11/18 | 1,611 | 1,611 | 1,497 | 1,540 | 9,300 |
| 2022/11/17 | 1,662 | 1,670 | 1,615 | 1,616 | 2,500 |
| 2022/11/16 | 1,664 | 1,689 | 1,650 | 1,683 | 3,700 |
| 2022/11/15 | 1,827 | 1,827 | 1,690 | 1,723 | 6,300 |
| 2022/11/14 | 1,829 | 1,829 | 1,787 | 1,787 | 3,200 |
| 2022/11/11 | 1,690 | 1,795 | 1,665 | 1,789 | 4,800 |
| 2022/11/10 | 1,725 | 1,725 | 1,700 | 1,700 | 200 |
| 2022/11/09 | 1,696 | 1,726 | 1,632 | 1,726 | 5,000 |
| 2022/11/08 | 1,712 | 1,775 | 1,701 | 1,702 | 3,800 |
| 2022/11/07 | 1,855 | 1,855 | 1,712 | 1,712 | 7,100 |
| 2022/11/04 | 1,711 | 1,854 | 1,711 | 1,775 | 15,500 |
| 2022/11/02 | 1,741 | 1,741 | 1,700 | 1,709 | 4,300 |
| 2022/11/01 | 1,706 | 1,750 | 1,658 | 1,714 | 6,000 |
| 2022/10/31 | 1,590 | 1,724 | 1,523 | 1,706 | 15,100 |
| 2022/10/28 | 1,508 | 1,649 | 1,467 | 1,591 | 5,900 |
| 2022/10/27 | 1,501 | 1,510 | 1,480 | 1,508 | 1,100 |
| 2022/10/26 | 1,557 | 1,557 | 1,508 | 1,529 | 1,000 |
| 2022/10/25 | 1,501 | 1,587 | 1,496 | 1,517 | 5,000 |
| 2022/10/24 | 1,453 | 1,529 | 1,450 | 1,520 | 7,500 |
| 2022/10/21 | 1,350 | 1,528 | 1,350 | 1,460 | 12,200 |
| 2022/10/20 | 1,398 | 1,398 | 1,371 | 1,375 | 1,700 |
| 2022/10/19 | 1,401 | 1,439 | 1,401 | 1,430 | 2,900 |
| 2022/10/18 | 1,313 | 1,401 | 1,300 | 1,401 | 2,100 |
| 2022/10/17 | 1,321 | 1,321 | 1,274 | 1,317 | 1,200 |
| 2022/10/14 | 1,327 | 1,333 | 1,310 | 1,310 | 600 |
| 2022/10/13 | 1,291 | 1,328 | 1,286 | 1,327 | 700 |
| 2022/10/12 | 1,285 | 1,311 | 1,280 | 1,289 | 700 |
| 2022/10/11 | 1,300 | 1,300 | 1,286 | 1,286 | 700 |
| 2022/10/07 | 1,302 | 1,314 | 1,302 | 1,314 | 200 |
| 2022/10/06 | 1,338 | 1,338 | 1,311 | 1,320 | 700 |
| 2022/10/05 | 1,328 | 1,351 | 1,313 | 1,340 | 1,200 |
| 2022/10/04 | 1,310 | 1,327 | 1,304 | 1,327 | 600 |
| 2022/10/03 | 1,310 | 1,310 | 1,310 | 1,310 | 100 |
| 2022/09/30 | 1,306 | 1,336 | 1,291 | 1,319 | 1,600 |
| 2022/09/29 | 1,320 | 1,334 | 1,303 | 1,314 | 900 |
| 2022/09/28 | 1,366 | 1,366 | 1,336 | 1,350 | 4,600 |
| 2022/09/27 | 1,318 | 1,321 | 1,294 | 1,321 | 700 |
| 2022/09/26 | 1,330 | 1,330 | 1,298 | 1,322 | 1,000 |
| 2022/09/22 | 1,321 | 1,360 | 1,320 | 1,330 | 1,600 |
| 2022/09/21 | 1,318 | 1,366 | 1,318 | 1,335 | 700 |
| 2022/09/20 | 1,333 | 1,333 | 1,311 | 1,311 | 200 |
| 2022/09/16 | 1,325 | 1,332 | 1,325 | 1,332 | 300 |
| 2022/09/15 | 1,343 | 1,366 | 1,336 | 1,341 | 800 |
| 2022/09/14 | 1,331 | 1,366 | 1,330 | 1,335 | 1,100 |
| 2022/09/13 | 1,363 | 1,363 | 1,357 | 1,360 | 800 |
| 2022/09/12 | 1,362 | 1,390 | 1,362 | 1,380 | 700 |
| 2022/09/09 | 1,417 | 1,417 | 1,355 | 1,362 | 900 |
| 2022/09/08 | 1,366 | 1,396 | 1,320 | 1,387 | 1,200 |
| 2022/09/05 | 1,330 | 1,366 | 1,330 | 1,366 | 1,000 |
| 2022/09/02 | 1,360 | 1,360 | 1,360 | 1,360 | 200 |
| 2022/09/01 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2022/08/31 | 1,398 | 1,415 | 1,385 | 1,390 | 600 |
| 2022/08/30 | 1,339 | 1,385 | 1,339 | 1,375 | 1,200 |
| 2022/08/29 | 1,400 | 1,435 | 1,334 | 1,367 | 2,400 |
| 2022/08/26 | 1,415 | 1,560 | 1,374 | 1,396 | 14,800 |
| 2022/08/25 | 1,410 | 1,440 | 1,388 | 1,388 | 900 |
| 2022/08/24 | 1,336 | 1,389 | 1,336 | 1,389 | 500 |
| 2022/08/23 | 1,376 | 1,376 | 1,361 | 1,361 | 200 |
| 2022/08/19 | 1,344 | 1,346 | 1,344 | 1,346 | 200 |
| 2022/08/18 | 1,350 | 1,366 | 1,342 | 1,342 | 700 |
| 2022/08/17 | 1,341 | 1,380 | 1,341 | 1,366 | 1,500 |
| 2022/08/16 | 1,331 | 1,370 | 1,331 | 1,370 | 600 |
| 2022/08/15 | 1,400 | 1,400 | 1,331 | 1,331 | 3,500 |
| 2022/08/12 | 1,412 | 1,430 | 1,395 | 1,400 | 2,400 |
| 2022/08/10 | 1,439 | 1,439 | 1,352 | 1,400 | 2,000 |
| 2022/08/09 | 1,400 | 1,420 | 1,395 | 1,415 | 3,200 |
| 2022/08/08 | 1,390 | 1,418 | 1,390 | 1,418 | 500 |
| 2022/08/05 | 1,349 | 1,379 | 1,349 | 1,375 | 900 |
| 2022/08/04 | 1,350 | 1,366 | 1,340 | 1,362 | 2,700 |
| 2022/08/03 | 1,348 | 1,368 | 1,348 | 1,368 | 200 |
| 2022/08/02 | 1,351 | 1,364 | 1,348 | 1,364 | 800 |
| 2022/08/01 | 1,367 | 1,367 | 1,346 | 1,366 | 700 |
| 2022/07/29 | 1,406 | 1,406 | 1,333 | 1,370 | 1,500 |
| 2022/07/28 | 1,408 | 1,408 | 1,361 | 1,395 | 1,300 |
| 2022/07/27 | 1,407 | 1,408 | 1,371 | 1,390 | 2,300 |
| 2022/07/26 | 1,410 | 1,410 | 1,363 | 1,386 | 400 |
| 2022/07/25 | 1,396 | 1,424 | 1,381 | 1,390 | 1,200 |
| 2022/07/22 | 1,426 | 1,426 | 1,426 | 1,426 | 100 |
| 2022/07/21 | 1,398 | 1,437 | 1,396 | 1,397 | 1,500 |
| 2022/07/20 | 1,382 | 1,410 | 1,370 | 1,397 | 2,300 |
| 2022/07/19 | 1,375 | 1,380 | 1,339 | 1,375 | 1,600 |
| 2022/07/15 | 1,300 | 1,315 | 1,300 | 1,315 | 800 |
| 2022/07/14 | 1,267 | 1,301 | 1,267 | 1,288 | 1,500 |
| 2022/07/13 | 1,280 | 1,280 | 1,268 | 1,279 | 500 |
| 2022/07/12 | 1,288 | 1,318 | 1,250 | 1,250 | 1,900 |
| 2022/07/11 | 1,305 | 1,305 | 1,272 | 1,272 | 2,000 |
| 2022/07/08 | 1,270 | 1,299 | 1,247 | 1,263 | 2,300 |
| 2022/07/07 | 1,239 | 1,256 | 1,238 | 1,256 | 1,000 |
| 2022/07/06 | 1,236 | 1,237 | 1,222 | 1,235 | 1,000 |
| 2022/07/05 | 1,286 | 1,286 | 1,232 | 1,235 | 2,200 |
| 2022/07/04 | 1,246 | 1,269 | 1,226 | 1,226 | 700 |
| 2022/07/01 | 1,214 | 1,250 | 1,214 | 1,216 | 1,000 |
| 2022/06/30 | 1,255 | 1,279 | 1,209 | 1,213 | 4,300 |
| 2022/06/29 | 1,270 | 1,300 | 1,248 | 1,251 | 1,200 |
| 2022/06/28 | 1,275 | 1,275 | 1,242 | 1,260 | 1,900 |
| 2022/06/27 | 1,263 | 1,265 | 1,263 | 1,263 | 1,300 |
| 2022/06/24 | 1,260 | 1,260 | 1,240 | 1,260 | 2,800 |
| 2022/06/23 | 1,280 | 1,310 | 1,234 | 1,234 | 2,600 |
| 2022/06/22 | 1,280 | 1,350 | 1,278 | 1,280 | 3,200 |
| 2022/06/21 | 1,300 | 1,300 | 1,270 | 1,280 | 1,400 |
| 2022/06/20 | 1,300 | 1,300 | 1,275 | 1,300 | 500 |
| 2022/06/17 | 1,325 | 1,330 | 1,301 | 1,302 | 1,800 |
| 2022/06/16 | 1,352 | 1,352 | 1,340 | 1,340 | 800 |
| 2022/06/15 | 1,352 | 1,352 | 1,352 | 1,352 | 300 |
| 2022/06/14 | 1,355 | 1,381 | 1,353 | 1,366 | 800 |
| 2022/06/13 | 1,391 | 1,391 | 1,360 | 1,360 | 800 |
| 2022/06/10 | 1,376 | 1,415 | 1,376 | 1,400 | 2,200 |
| 2022/06/09 | 1,427 | 1,450 | 1,406 | 1,406 | 1,700 |
| 2022/06/08 | 1,454 | 1,454 | 1,391 | 1,404 | 4,500 |
| 2022/06/07 | 1,386 | 1,420 | 1,386 | 1,394 | 500 |
| 2022/06/06 | 1,411 | 1,420 | 1,395 | 1,416 | 1,500 |
| 2022/06/03 | 1,436 | 1,436 | 1,395 | 1,430 | 1,600 |
| 2022/06/02 | 1,400 | 1,436 | 1,400 | 1,436 | 300 |
| 2022/06/01 | 1,414 | 1,416 | 1,355 | 1,381 | 1,200 |
| 2022/05/31 | 1,415 | 1,415 | 1,376 | 1,405 | 3,000 |
| 2022/05/30 | 1,449 | 1,465 | 1,420 | 1,444 | 1,300 |
| 2022/05/27 | 1,453 | 1,453 | 1,419 | 1,419 | 1,000 |
| 2022/05/26 | 1,417 | 1,450 | 1,417 | 1,432 | 1,500 |
| 2022/05/25 | 1,417 | 1,440 | 1,416 | 1,416 | 1,200 |
| 2022/05/24 | 1,450 | 1,450 | 1,420 | 1,420 | 300 |
| 2022/05/23 | 1,430 | 1,431 | 1,420 | 1,420 | 1,100 |
| 2022/05/20 | 1,411 | 1,430 | 1,406 | 1,430 | 1,700 |
| 2022/05/19 | 1,436 | 1,436 | 1,402 | 1,414 | 1,500 |
| 2022/05/18 | 1,460 | 1,515 | 1,460 | 1,466 | 3,600 |
| 2022/05/17 | 1,506 | 1,541 | 1,480 | 1,490 | 3,200 |
| 2022/05/16 | 1,507 | 1,625 | 1,468 | 1,521 | 7,000 |
| 2022/05/13 | 1,579 | 1,595 | 1,501 | 1,543 | 5,300 |
| 2022/05/12 | 1,526 | 1,626 | 1,526 | 1,539 | 7,500 |
| 2022/05/11 | 1,599 | 1,599 | 1,509 | 1,558 | 2,400 |
| 2022/05/10 | 1,455 | 1,600 | 1,455 | 1,600 | 3,500 |
| 2022/05/09 | 1,635 | 1,635 | 1,485 | 1,485 | 9,300 |
| 2022/05/06 | 1,620 | 1,799 | 1,617 | 1,665 | 19,300 |
| 2022/05/02 | 1,525 | 1,668 | 1,434 | 1,660 | 10,400 |
| 2022/04/28 | 1,400 | 1,477 | 1,369 | 1,375 | 2,100 |
| 2022/04/27 | 1,357 | 1,362 | 1,337 | 1,340 | 1,100 |
| 2022/04/26 | 1,490 | 1,490 | 1,351 | 1,357 | 3,000 |
| 2022/04/25 | 1,410 | 1,422 | 1,400 | 1,400 | 1,300 |
| 2022/04/22 | 1,427 | 1,457 | 1,410 | 1,410 | 1,000 |
| 2022/04/21 | 1,489 | 1,489 | 1,459 | 1,459 | 300 |
| 2022/04/20 | 1,463 | 1,512 | 1,424 | 1,459 | 2,200 |
| 2022/04/19 | 1,440 | 1,463 | 1,421 | 1,442 | 1,000 |
| 2022/04/18 | 1,464 | 1,483 | 1,438 | 1,440 | 1,900 |
| 2022/04/15 | 1,487 | 1,555 | 1,487 | 1,504 | 2,400 |
| 2022/04/14 | 1,541 | 1,581 | 1,509 | 1,557 | 2,500 |
| 2022/04/13 | 1,425 | 1,629 | 1,396 | 1,607 | 6,700 |
| 2022/04/12 | 1,460 | 1,480 | 1,405 | 1,415 | 3,600 |
| 2022/04/11 | 1,641 | 1,641 | 1,485 | 1,485 | 6,200 |
| 2022/04/08 | 1,673 | 1,732 | 1,575 | 1,601 | 19,900 |
| 2022/04/07 | 1,415 | 1,701 | 1,404 | 1,673 | 44,800 |
| 2022/04/06 | 1,407 | 1,435 | 1,380 | 1,410 | 2,000 |
| 2022/04/05 | 1,410 | 1,498 | 1,400 | 1,412 | 5,200 |
| 2022/04/04 | 1,321 | 1,465 | 1,321 | 1,409 | 7,100 |
| 2022/04/01 | 1,292 | 1,320 | 1,292 | 1,307 | 600 |
| 2022/03/31 | 1,340 | 1,351 | 1,300 | 1,302 | 2,300 |
| 2022/03/30 | 1,334 | 1,377 | 1,327 | 1,341 | 2,600 |
| 2022/03/29 | 1,306 | 1,335 | 1,298 | 1,311 | 1,800 |
| 2022/03/28 | 1,333 | 1,359 | 1,276 | 1,315 | 4,500 |
| 2022/03/25 | 1,496 | 1,498 | 1,351 | 1,360 | 14,800 |
| 2022/03/24 | 1,245 | 1,474 | 1,242 | 1,406 | 16,100 |
| 2022/03/23 | 1,210 | 1,244 | 1,210 | 1,215 | 1,100 |
| 2022/03/22 | 1,221 | 1,238 | 1,206 | 1,206 | 1,300 |
| 2022/03/18 | 1,181 | 1,211 | 1,167 | 1,191 | 3,100 |
| 2022/03/17 | 1,168 | 1,200 | 1,158 | 1,190 | 2,000 |
| 2022/03/16 | 1,161 | 1,197 | 1,161 | 1,165 | 1,500 |
| 2022/03/15 | 1,179 | 1,186 | 1,156 | 1,165 | 800 |
| 2022/03/14 | 1,164 | 1,185 | 1,149 | 1,149 | 1,000 |
| 2022/03/11 | 1,179 | 1,189 | 1,160 | 1,164 | 1,100 |
| 2022/03/10 | 1,209 | 1,235 | 1,180 | 1,200 | 2,200 |
| 2022/03/09 | 1,151 | 1,181 | 1,136 | 1,179 | 4,300 |
| 2022/03/08 | 1,230 | 1,230 | 1,160 | 1,160 | 2,300 |
| 2022/03/07 | 1,228 | 1,234 | 1,191 | 1,200 | 2,500 |
| 2022/03/04 | 1,277 | 1,311 | 1,220 | 1,246 | 3,900 |
| 2022/03/03 | 1,252 | 1,339 | 1,251 | 1,277 | 4,500 |
| 2022/03/02 | 1,189 | 1,261 | 1,165 | 1,250 | 5,600 |
| 2022/03/01 | 1,188 | 1,199 | 1,185 | 1,189 | 2,300 |
| 2022/02/28 | 1,197 | 1,199 | 1,158 | 1,175 | 2,200 |
| 2022/02/25 | 1,173 | 1,200 | 1,143 | 1,200 | 2,000 |
| 2022/02/24 | 1,200 | 1,219 | 1,143 | 1,143 | 2,200 |
| 2022/02/22 | 1,205 | 1,205 | 1,173 | 1,200 | 900 |
| 2022/02/21 | 1,200 | 1,202 | 1,172 | 1,175 | 1,100 |
| 2022/02/18 | 1,181 | 1,247 | 1,158 | 1,212 | 3,900 |
| 2022/02/17 | 1,249 | 1,249 | 1,199 | 1,199 | 6,000 |
| 2022/02/16 | 1,217 | 1,246 | 1,215 | 1,246 | 2,300 |
| 2022/02/15 | 1,275 | 1,279 | 1,240 | 1,240 | 1,700 |
| 2022/02/14 | 1,231 | 1,305 | 1,231 | 1,305 | 800 |
| 2022/02/10 | 1,251 | 1,254 | 1,250 | 1,250 | 1,000 |
| 2022/02/09 | 1,212 | 1,240 | 1,212 | 1,221 | 500 |
| 2022/02/08 | 1,251 | 1,251 | 1,205 | 1,220 | 6,900 |
| 2022/02/07 | 1,286 | 1,286 | 1,250 | 1,250 | 1,600 |
| 2022/02/04 | 1,254 | 1,263 | 1,250 | 1,256 | 2,100 |
| 2022/02/03 | 1,268 | 1,268 | 1,263 | 1,263 | 700 |
| 2022/02/02 | 1,270 | 1,298 | 1,270 | 1,298 | 400 |
| 2022/02/01 | 1,310 | 1,318 | 1,276 | 1,276 | 1,900 |
| 2022/01/31 | 1,309 | 1,339 | 1,293 | 1,303 | 800 |
| 2022/01/28 | 1,288 | 1,306 | 1,284 | 1,306 | 900 |
| 2022/01/27 | 1,337 | 1,337 | 1,318 | 1,318 | 1,000 |
| 2022/01/26 | 1,255 | 1,290 | 1,255 | 1,284 | 2,100 |
| 2022/01/25 | 1,355 | 1,355 | 1,233 | 1,240 | 6,600 |
| 2022/01/24 | 1,397 | 1,397 | 1,365 | 1,365 | 1,600 |
| 2022/01/21 | 1,440 | 1,440 | 1,350 | 1,397 | 2,700 |
| 2022/01/20 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2022/01/19 | 1,469 | 1,469 | 1,395 | 1,400 | 3,100 |
| 2022/01/18 | 1,457 | 1,490 | 1,450 | 1,490 | 1,100 |
| 2022/01/17 | 1,501 | 1,535 | 1,445 | 1,466 | 2,700 |
| 2022/01/14 | 1,503 | 1,541 | 1,501 | 1,509 | 1,500 |
| 2022/01/13 | 1,570 | 1,574 | 1,526 | 1,527 | 1,000 |
| 2022/01/12 | 1,541 | 1,546 | 1,503 | 1,534 | 1,300 |
| 2022/01/11 | 1,540 | 1,543 | 1,540 | 1,543 | 200 |
| 2022/01/07 | 1,600 | 1,610 | 1,551 | 1,555 | 3,000 |
| 2022/01/06 | 1,600 | 1,600 | 1,510 | 1,569 | 4,900 |
| 2022/01/05 | 1,663 | 1,663 | 1,578 | 1,601 | 8,600 |
| 2022/01/04 | 1,713 | 1,713 | 1,660 | 1,662 | 4,000 |