ビートレンド(4020)の株価時系列情報
ビートレンド(4020)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 | 2,199 | 2,339 | 2,148 | 2,319 | 3,500 |
| 2021/12/29 | 2,165 | 2,239 | 2,165 | 2,232 | 700 |
| 2021/12/28 | 2,079 | 2,139 | 2,079 | 2,139 | 4,600 |
| 2021/12/27 | 2,095 | 2,129 | 2,095 | 2,098 | 2,400 |
| 2021/12/24 | 2,100 | 2,169 | 2,071 | 2,119 | 4,100 |
| 2021/12/23 | 2,110 | 2,184 | 2,092 | 2,092 | 3,800 |
| 2021/12/22 | 2,117 | 2,124 | 2,069 | 2,124 | 3,500 |
| 2021/12/21 | 2,031 | 2,066 | 2,020 | 2,058 | 5,400 |
| 2021/12/20 | 2,149 | 2,149 | 2,017 | 2,031 | 18,300 |
| 2021/12/17 | 2,270 | 2,270 | 2,180 | 2,180 | 4,600 |
| 2021/12/16 | 2,358 | 2,358 | 2,272 | 2,276 | 2,600 |
| 2021/12/15 | 2,250 | 2,349 | 2,250 | 2,318 | 2,600 |
| 2021/12/14 | 2,240 | 2,253 | 2,222 | 2,240 | 4,000 |
| 2021/12/13 | 2,270 | 2,307 | 2,240 | 2,250 | 9,100 |
| 2021/12/10 | 2,305 | 2,305 | 2,258 | 2,260 | 1,900 |
| 2021/12/09 | 2,245 | 2,255 | 2,240 | 2,255 | 1,900 |
| 2021/12/08 | 2,264 | 2,327 | 2,245 | 2,245 | 3,600 |
| 2021/12/07 | 2,205 | 2,281 | 2,132 | 2,264 | 9,000 |
| 2021/12/06 | 2,180 | 2,230 | 2,180 | 2,201 | 8,700 |
| 2021/12/03 | 2,235 | 2,235 | 2,151 | 2,230 | 9,100 |
| 2021/12/02 | 2,230 | 2,300 | 2,215 | 2,218 | 5,500 |
| 2021/12/01 | 2,336 | 2,386 | 2,290 | 2,290 | 12,600 |
| 2021/11/30 | 2,421 | 2,461 | 2,352 | 2,358 | 4,900 |
| 2021/11/29 | 2,509 | 2,509 | 2,338 | 2,410 | 23,600 |
| 2021/11/26 | 2,658 | 2,658 | 2,554 | 2,557 | 4,800 |
| 2021/11/25 | 2,755 | 2,755 | 2,666 | 2,670 | 1,700 |
| 2021/11/24 | 2,723 | 2,770 | 2,655 | 2,655 | 5,500 |
| 2021/11/22 | 2,716 | 2,760 | 2,633 | 2,719 | 9,100 |
| 2021/11/19 | 2,800 | 2,800 | 2,740 | 2,751 | 6,500 |
| 2021/11/18 | 2,931 | 2,939 | 2,700 | 2,800 | 26,300 |
| 2021/11/17 | 3,050 | 3,050 | 2,925 | 2,941 | 13,400 |
| 2021/11/16 | 3,080 | 3,160 | 2,980 | 3,050 | 28,300 |
| 2021/11/15 | 3,565 | 3,640 | 3,480 | 3,625 | 12,300 |
| 2021/11/12 | 3,315 | 3,425 | 3,280 | 3,425 | 1,900 |
| 2021/11/11 | 3,400 | 3,410 | 3,350 | 3,365 | 1,800 |
| 2021/11/10 | 3,205 | 3,395 | 3,115 | 3,370 | 4,200 |
| 2021/11/09 | 3,300 | 3,390 | 3,245 | 3,245 | 2,600 |
| 2021/11/08 | 3,400 | 3,410 | 3,070 | 3,410 | 14,200 |
| 2021/11/05 | 3,560 | 3,560 | 3,425 | 3,440 | 3,200 |
| 2021/11/04 | 3,580 | 3,590 | 3,535 | 3,560 | 1,300 |
| 2021/11/02 | 3,505 | 3,575 | 3,435 | 3,560 | 2,800 |
| 2021/11/01 | 3,395 | 3,470 | 3,385 | 3,435 | 5,100 |
| 2021/10/29 | 3,615 | 3,615 | 3,345 | 3,360 | 11,100 |
| 2021/10/28 | 3,650 | 3,660 | 3,555 | 3,650 | 3,900 |
| 2021/10/27 | 3,850 | 3,850 | 3,510 | 3,710 | 12,800 |
| 2021/10/26 | 4,030 | 4,030 | 3,715 | 3,830 | 12,100 |
| 2021/10/25 | 4,025 | 4,025 | 3,960 | 3,960 | 3,400 |
| 2021/10/22 | 3,985 | 4,070 | 3,985 | 4,025 | 2,600 |
| 2021/10/21 | 4,165 | 4,165 | 3,950 | 3,960 | 3,100 |
| 2021/10/20 | 4,005 | 4,145 | 3,995 | 4,045 | 5,400 |
| 2021/10/19 | 3,920 | 3,995 | 3,920 | 3,930 | 2,700 |
| 2021/10/18 | 4,020 | 4,090 | 3,900 | 3,900 | 5,100 |
| 2021/10/15 | 4,045 | 4,145 | 3,900 | 3,950 | 10,000 |
| 2021/10/14 | 4,270 | 4,270 | 4,050 | 4,115 | 8,600 |
| 2021/10/13 | 4,470 | 4,490 | 4,230 | 4,270 | 5,200 |
| 2021/10/12 | 4,085 | 4,440 | 4,085 | 4,400 | 11,600 |
| 2021/10/11 | 3,915 | 4,075 | 3,915 | 4,070 | 1,900 |
| 2021/10/08 | 3,890 | 3,915 | 3,885 | 3,915 | 1,000 |
| 2021/10/07 | 3,850 | 3,940 | 3,850 | 3,860 | 1,700 |
| 2021/10/06 | 3,920 | 3,965 | 3,820 | 3,860 | 7,600 |
| 2021/10/05 | 3,960 | 3,970 | 3,740 | 3,920 | 9,600 |
| 2021/10/04 | 4,145 | 4,145 | 3,970 | 3,970 | 5,200 |
| 2021/10/01 | 3,990 | 4,095 | 3,920 | 4,010 | 5,500 |
| 2021/09/30 | 4,095 | 4,100 | 3,975 | 3,990 | 4,900 |
| 2021/09/29 | 3,745 | 4,050 | 3,745 | 4,005 | 4,900 |
| 2021/09/28 | 4,095 | 4,095 | 3,800 | 3,800 | 6,600 |
| 2021/09/27 | 4,135 | 4,240 | 4,000 | 4,030 | 8,000 |
| 2021/09/24 | 3,970 | 4,160 | 3,895 | 4,065 | 12,300 |
| 2021/09/22 | 4,130 | 4,130 | 3,720 | 3,880 | 38,000 |
| 2021/09/21 | 3,450 | 4,200 | 3,400 | 4,200 | 111,900 |
| 2021/09/17 | 3,150 | 3,500 | 3,150 | 3,500 | 11,700 |
| 2021/09/16 | 3,205 | 3,265 | 3,125 | 3,130 | 2,600 |
| 2021/09/15 | 3,165 | 3,205 | 3,070 | 3,205 | 5,000 |
| 2021/09/14 | 3,275 | 3,275 | 3,190 | 3,190 | 2,500 |
| 2021/09/13 | 3,210 | 3,285 | 3,210 | 3,260 | 3,100 |
| 2021/09/10 | 3,145 | 3,230 | 3,130 | 3,165 | 4,800 |
| 2021/09/09 | 3,420 | 3,420 | 3,105 | 3,110 | 10,600 |
| 2021/09/08 | 3,465 | 3,515 | 3,440 | 3,440 | 2,100 |
| 2021/09/07 | 3,435 | 3,500 | 3,425 | 3,500 | 4,600 |
| 2021/09/06 | 3,500 | 3,530 | 3,435 | 3,465 | 3,000 |
| 2021/09/03 | 3,555 | 3,635 | 3,345 | 3,360 | 9,700 |
| 2021/09/02 | 3,560 | 3,565 | 3,360 | 3,450 | 21,200 |
| 2021/09/01 | 3,295 | 3,750 | 3,295 | 3,570 | 85,000 |
| 2021/08/31 | 2,968 | 3,050 | 2,922 | 3,050 | 3,900 |
| 2021/08/30 | 2,958 | 2,972 | 2,900 | 2,945 | 2,200 |
| 2021/08/27 | 2,786 | 2,828 | 2,786 | 2,828 | 1,200 |
| 2021/08/26 | 2,820 | 2,842 | 2,780 | 2,820 | 1,700 |
| 2021/08/25 | 2,821 | 2,848 | 2,798 | 2,846 | 1,200 |
| 2021/08/24 | 2,807 | 2,859 | 2,807 | 2,820 | 1,400 |
| 2021/08/23 | 2,864 | 2,864 | 2,752 | 2,757 | 2,000 |
| 2021/08/20 | 2,779 | 2,934 | 2,779 | 2,814 | 1,700 |
| 2021/08/19 | 2,888 | 3,000 | 2,730 | 2,801 | 8,500 |
| 2021/08/18 | 2,650 | 3,025 | 2,650 | 2,938 | 18,100 |
| 2021/08/17 | 2,579 | 2,640 | 2,495 | 2,640 | 3,800 |
| 2021/08/16 | 2,450 | 2,540 | 2,400 | 2,540 | 8,100 |
| 2021/08/13 | 2,392 | 2,408 | 2,354 | 2,400 | 3,200 |
| 2021/08/12 | 2,383 | 2,390 | 2,355 | 2,390 | 2,500 |
| 2021/08/11 | 2,412 | 2,412 | 2,368 | 2,383 | 1,100 |
| 2021/08/10 | 2,372 | 2,447 | 2,366 | 2,429 | 2,300 |
| 2021/08/06 | 2,421 | 2,421 | 2,370 | 2,370 | 900 |
| 2021/08/05 | 2,419 | 2,420 | 2,391 | 2,420 | 800 |
| 2021/08/04 | 2,399 | 2,409 | 2,376 | 2,400 | 1,600 |
| 2021/08/03 | 2,366 | 2,417 | 2,366 | 2,399 | 2,500 |
| 2021/08/02 | 2,510 | 2,520 | 2,325 | 2,366 | 13,600 |
| 2021/07/30 | 2,677 | 2,677 | 2,595 | 2,595 | 3,800 |
| 2021/07/29 | 2,680 | 2,680 | 2,629 | 2,636 | 5,600 |
| 2021/07/28 | 2,739 | 2,762 | 2,683 | 2,686 | 2,000 |
| 2021/07/27 | 2,663 | 2,698 | 2,658 | 2,698 | 2,200 |
| 2021/07/26 | 2,742 | 2,742 | 2,673 | 2,675 | 2,200 |
| 2021/07/21 | 2,746 | 2,771 | 2,691 | 2,723 | 1,200 |
| 2021/07/20 | 2,660 | 2,718 | 2,660 | 2,718 | 900 |
| 2021/07/19 | 2,655 | 2,690 | 2,655 | 2,669 | 3,400 |
| 2021/07/16 | 2,704 | 2,750 | 2,699 | 2,749 | 1,600 |
| 2021/07/15 | 2,703 | 2,727 | 2,703 | 2,716 | 2,300 |
| 2021/07/14 | 2,662 | 2,700 | 2,662 | 2,698 | 1,100 |
| 2021/07/13 | 2,690 | 2,709 | 2,650 | 2,661 | 2,500 |
| 2021/07/12 | 2,661 | 2,677 | 2,650 | 2,660 | 1,800 |
| 2021/07/09 | 2,712 | 2,724 | 2,625 | 2,650 | 11,700 |
| 2021/07/08 | 2,808 | 2,808 | 2,720 | 2,744 | 5,200 |
| 2021/07/07 | 2,838 | 2,838 | 2,797 | 2,798 | 2,400 |
| 2021/07/06 | 2,813 | 2,828 | 2,800 | 2,804 | 2,200 |
| 2021/07/05 | 2,850 | 2,850 | 2,801 | 2,805 | 2,700 |
| 2021/07/02 | 2,880 | 2,904 | 2,851 | 2,866 | 1,400 |
| 2021/07/01 | 2,910 | 2,949 | 2,860 | 2,866 | 2,100 |
| 2021/06/30 | 2,875 | 2,930 | 2,875 | 2,930 | 2,800 |
| 2021/06/29 | 2,957 | 2,957 | 2,871 | 2,871 | 1,900 |
| 2021/06/28 | 2,800 | 2,928 | 2,790 | 2,928 | 5,300 |
| 2021/06/25 | 2,818 | 2,833 | 2,788 | 2,789 | 2,800 |
| 2021/06/24 | 2,820 | 2,825 | 2,781 | 2,790 | 3,700 |
| 2021/06/23 | 2,828 | 2,830 | 2,790 | 2,795 | 6,000 |
| 2021/06/22 | 2,870 | 2,870 | 2,813 | 2,813 | 3,200 |
| 2021/06/21 | 2,817 | 2,861 | 2,808 | 2,861 | 4,300 |
| 2021/06/18 | 2,860 | 2,898 | 2,850 | 2,852 | 5,000 |
| 2021/06/17 | 2,940 | 2,940 | 2,810 | 2,860 | 12,600 |
| 2021/06/16 | 2,952 | 2,971 | 2,950 | 2,970 | 2,700 |
| 2021/06/15 | 3,010 | 3,010 | 2,951 | 2,953 | 10,300 |
| 2021/06/14 | 3,050 | 3,090 | 3,020 | 3,020 | 5,800 |
| 2021/06/11 | 3,180 | 3,210 | 3,100 | 3,105 | 2,600 |
| 2021/06/10 | 3,100 | 3,230 | 3,080 | 3,125 | 7,000 |
| 2021/06/09 | 3,085 | 3,090 | 3,060 | 3,085 | 2,700 |
| 2021/06/08 | 3,035 | 3,150 | 3,035 | 3,080 | 2,600 |
| 2021/06/07 | 3,025 | 3,085 | 2,984 | 2,984 | 3,200 |
| 2021/06/04 | 3,180 | 3,205 | 2,945 | 3,025 | 9,400 |
| 2021/06/03 | 3,200 | 3,255 | 3,140 | 3,150 | 9,900 |
| 2021/06/02 | 3,130 | 3,240 | 3,105 | 3,230 | 13,100 |
| 2021/06/01 | 3,035 | 3,100 | 3,000 | 3,100 | 6,600 |
| 2021/05/31 | 3,040 | 3,040 | 3,030 | 3,035 | 800 |
| 2021/05/28 | 3,070 | 3,070 | 3,030 | 3,060 | 2,400 |
| 2021/05/27 | 3,065 | 3,085 | 3,060 | 3,060 | 1,400 |
| 2021/05/26 | 3,035 | 3,110 | 3,030 | 3,050 | 2,200 |
| 2021/05/25 | 3,100 | 3,100 | 3,015 | 3,055 | 3,000 |
| 2021/05/24 | 3,120 | 3,120 | 3,000 | 3,055 | 3,600 |
| 2021/05/21 | 3,060 | 3,135 | 3,055 | 3,100 | 5,300 |
| 2021/05/20 | 3,085 | 3,095 | 2,958 | 3,040 | 6,500 |
| 2021/05/19 | 3,100 | 3,125 | 3,015 | 3,095 | 5,200 |
| 2021/05/18 | 3,030 | 3,110 | 2,943 | 3,030 | 12,900 |
| 2021/05/17 | 3,395 | 3,420 | 3,040 | 3,040 | 41,100 |
| 2021/05/14 | 3,670 | 3,805 | 3,630 | 3,740 | 5,000 |
| 2021/05/13 | 3,680 | 3,680 | 3,530 | 3,595 | 6,100 |
| 2021/05/12 | 3,795 | 3,800 | 3,660 | 3,750 | 3,800 |
| 2021/05/11 | 4,000 | 4,000 | 3,710 | 3,725 | 5,900 |
| 2021/05/10 | 4,125 | 4,125 | 4,065 | 4,065 | 300 |
| 2021/05/07 | 3,895 | 4,150 | 3,895 | 4,055 | 2,100 |
| 2021/05/06 | 3,940 | 3,970 | 3,890 | 3,930 | 6,300 |
| 2021/04/30 | 4,060 | 4,060 | 3,975 | 3,975 | 3,900 |
| 2021/04/28 | 4,100 | 4,130 | 4,065 | 4,065 | 1,100 |
| 2021/04/27 | 4,140 | 4,180 | 4,085 | 4,095 | 1,300 |
| 2021/04/26 | 4,140 | 4,140 | 4,075 | 4,110 | 1,100 |
| 2021/04/23 | 4,200 | 4,260 | 4,085 | 4,140 | 4,500 |
| 2021/04/22 | 4,220 | 4,320 | 4,220 | 4,270 | 800 |
| 2021/04/21 | 4,315 | 4,320 | 4,140 | 4,140 | 3,500 |
| 2021/04/20 | 4,420 | 4,440 | 4,325 | 4,350 | 3,200 |
| 2021/04/19 | 4,485 | 4,485 | 4,370 | 4,420 | 2,200 |
| 2021/04/16 | 4,355 | 4,450 | 4,355 | 4,445 | 2,100 |
| 2021/04/15 | 4,330 | 4,350 | 4,320 | 4,350 | 1,100 |
| 2021/04/14 | 4,445 | 4,445 | 4,320 | 4,360 | 2,400 |
| 2021/04/13 | 4,370 | 4,420 | 4,250 | 4,385 | 6,200 |
| 2021/04/12 | 4,340 | 4,390 | 4,280 | 4,300 | 4,100 |
| 2021/04/09 | 4,305 | 4,565 | 4,250 | 4,340 | 12,100 |
| 2021/04/08 | 4,435 | 4,475 | 4,305 | 4,320 | 11,500 |
| 2021/04/07 | 4,560 | 4,575 | 4,500 | 4,525 | 4,300 |
| 2021/04/06 | 4,570 | 4,665 | 4,505 | 4,560 | 9,700 |
| 2021/04/05 | 4,600 | 4,630 | 4,415 | 4,570 | 6,500 |
| 2021/04/02 | 4,565 | 4,645 | 4,500 | 4,560 | 7,500 |
| 2021/04/01 | 4,420 | 4,650 | 4,380 | 4,575 | 11,900 |
| 2021/03/31 | 4,180 | 4,560 | 4,180 | 4,490 | 10,500 |
| 2021/03/30 | 4,120 | 4,205 | 4,070 | 4,180 | 2,500 |
| 2021/03/29 | 4,105 | 4,165 | 4,075 | 4,090 | 7,900 |
| 2021/03/26 | 4,100 | 4,150 | 4,030 | 4,040 | 12,400 |
| 2021/03/25 | 4,010 | 4,130 | 3,970 | 4,055 | 22,400 |
| 2021/03/24 | 4,300 | 4,300 | 4,105 | 4,150 | 12,100 |
| 2021/03/23 | 4,455 | 4,455 | 4,280 | 4,355 | 10,400 |
| 2021/03/22 | 4,585 | 4,615 | 4,455 | 4,460 | 10,400 |
| 2021/03/19 | 4,640 | 4,665 | 4,560 | 4,615 | 3,700 |
| 2021/03/18 | 4,550 | 4,715 | 4,550 | 4,665 | 3,300 |
| 2021/03/17 | 4,685 | 4,685 | 4,480 | 4,550 | 2,500 |
| 2021/03/16 | 4,740 | 4,740 | 4,605 | 4,615 | 1,700 |
| 2021/03/15 | 4,875 | 4,875 | 4,620 | 4,755 | 5,100 |
| 2021/03/12 | 4,800 | 4,900 | 4,715 | 4,815 | 7,500 |
| 2021/03/11 | 4,290 | 4,700 | 4,290 | 4,690 | 8,000 |
| 2021/03/10 | 4,300 | 4,350 | 4,210 | 4,290 | 3,100 |
| 2021/03/09 | 4,150 | 4,200 | 3,865 | 4,200 | 6,500 |
| 2021/03/08 | 4,280 | 4,365 | 4,150 | 4,150 | 3,900 |
| 2021/03/05 | 4,345 | 4,345 | 4,055 | 4,210 | 9,400 |
| 2021/03/04 | 4,580 | 4,580 | 4,190 | 4,345 | 11,500 |
| 2021/03/03 | 4,750 | 4,750 | 4,565 | 4,610 | 9,000 |
| 2021/03/02 | 4,960 | 4,960 | 4,700 | 4,745 | 5,500 |
| 2021/03/01 | 5,040 | 5,040 | 4,815 | 4,865 | 9,800 |
| 2021/02/26 | 5,080 | 5,220 | 5,040 | 5,060 | 5,800 |
| 2021/02/25 | 5,240 | 5,390 | 5,140 | 5,280 | 3,600 |
| 2021/02/24 | 5,520 | 5,520 | 5,180 | 5,190 | 11,100 |
| 2021/02/22 | 5,440 | 5,540 | 5,400 | 5,520 | 4,400 |
| 2021/02/19 | 5,380 | 5,530 | 5,380 | 5,410 | 4,800 |
| 2021/02/18 | 5,600 | 5,610 | 5,400 | 5,440 | 11,000 |
| 2021/02/17 | 5,950 | 5,950 | 5,600 | 5,600 | 20,100 |
| 2021/02/16 | 6,270 | 6,270 | 5,840 | 6,020 | 26,400 |
| 2021/02/15 | 5,950 | 6,340 | 5,760 | 6,270 | 16,600 |
| 2021/02/12 | 5,970 | 5,970 | 5,760 | 5,850 | 5,600 |
| 2021/02/10 | 5,970 | 5,970 | 5,810 | 5,910 | 3,000 |
| 2021/02/09 | 6,140 | 6,140 | 5,900 | 5,920 | 11,600 |
| 2021/02/08 | 6,190 | 6,250 | 6,140 | 6,140 | 2,400 |
| 2021/02/05 | 6,270 | 6,270 | 6,110 | 6,170 | 6,200 |
| 2021/02/04 | 6,640 | 6,640 | 6,070 | 6,270 | 34,500 |
| 2021/02/03 | 6,150 | 6,570 | 6,150 | 6,540 | 49,900 |
| 2021/02/02 | 5,960 | 6,110 | 5,820 | 6,030 | 28,200 |
| 2021/02/01 | 5,590 | 5,890 | 5,550 | 5,860 | 11,400 |
| 2021/01/29 | 5,780 | 5,910 | 5,470 | 5,650 | 18,800 |
| 2021/01/28 | 5,610 | 5,910 | 5,540 | 5,740 | 8,700 |
| 2021/01/27 | 5,870 | 5,870 | 5,660 | 5,790 | 3,300 |
| 2021/01/26 | 5,930 | 5,950 | 5,600 | 5,900 | 8,700 |
| 2021/01/25 | 5,510 | 5,990 | 5,510 | 5,890 | 21,700 |
| 2021/01/22 | 5,590 | 5,590 | 5,500 | 5,500 | 6,600 |
| 2021/01/21 | 5,580 | 5,690 | 5,580 | 5,620 | 5,600 |
| 2021/01/20 | 5,740 | 5,770 | 5,570 | 5,570 | 9,400 |
| 2021/01/19 | 5,500 | 5,680 | 5,500 | 5,660 | 12,300 |
| 2021/01/18 | 5,350 | 5,550 | 5,300 | 5,500 | 5,700 |
| 2021/01/15 | 5,400 | 5,420 | 5,300 | 5,400 | 5,600 |
| 2021/01/14 | 5,530 | 5,550 | 5,300 | 5,340 | 16,500 |
| 2021/01/13 | 5,710 | 5,720 | 5,410 | 5,570 | 23,300 |
| 2021/01/12 | 6,270 | 6,270 | 5,620 | 5,780 | 33,700 |
| 2021/01/08 | 6,400 | 6,450 | 6,180 | 6,260 | 10,300 |
| 2021/01/07 | 6,320 | 6,610 | 6,280 | 6,300 | 23,600 |
| 2021/01/06 | 6,370 | 6,500 | 6,220 | 6,220 | 22,100 |
| 2021/01/05 | 6,430 | 6,590 | 6,220 | 6,370 | 25,600 |
| 2021/01/04 | 6,450 | 6,720 | 6,140 | 6,690 | 49,000 |