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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,005 | 1,024 | 1,000 | 1,005 | 3,600 |
| 2022/12/29 | 1,001 | 1,040 | 1,000 | 1,005 | 2,900 |
| 2022/12/28 | 1,047 | 1,047 | 1,006 | 1,006 | 7,000 |
| 2022/12/27 | 1,050 | 1,050 | 1,035 | 1,036 | 800 |
| 2022/12/26 | 1,040 | 1,054 | 1,040 | 1,054 | 400 |
| 2022/12/23 | 1,061 | 1,061 | 1,037 | 1,040 | 2,800 |
| 2022/12/22 | 1,078 | 1,078 | 1,038 | 1,050 | 2,900 |
| 2022/12/21 | 1,071 | 1,071 | 1,037 | 1,060 | 4,500 |
| 2022/12/20 | 1,093 | 1,096 | 1,066 | 1,071 | 5,800 |
| 2022/12/19 | 1,115 | 1,122 | 1,104 | 1,120 | 2,200 |
| 2022/12/16 | 1,107 | 1,111 | 1,106 | 1,107 | 1,100 |
| 2022/12/15 | 1,106 | 1,111 | 1,106 | 1,108 | 1,200 |
| 2022/12/14 | 1,118 | 1,118 | 1,105 | 1,106 | 1,300 |
| 2022/12/13 | 1,119 | 1,119 | 1,119 | 1,119 | 100 |
| 2022/12/12 | 1,105 | 1,115 | 1,105 | 1,106 | 400 |
| 2022/12/09 | 1,131 | 1,131 | 1,110 | 1,110 | 1,300 |
| 2022/12/08 | 1,110 | 1,110 | 1,105 | 1,105 | 500 |
| 2022/12/07 | 1,107 | 1,110 | 1,102 | 1,110 | 1,400 |
| 2022/12/06 | 1,108 | 1,116 | 1,108 | 1,116 | 400 |
| 2022/12/05 | 1,124 | 1,124 | 1,109 | 1,109 | 500 |
| 2022/12/02 | 1,114 | 1,124 | 1,114 | 1,124 | 300 |
| 2022/12/01 | 1,128 | 1,130 | 1,114 | 1,114 | 1,500 |
| 2022/11/30 | 1,133 | 1,133 | 1,130 | 1,130 | 300 |
| 2022/11/29 | 1,100 | 1,121 | 1,100 | 1,121 | 900 |
| 2022/11/28 | 1,098 | 1,105 | 1,097 | 1,102 | 2,100 |
| 2022/11/25 | 1,102 | 1,109 | 1,098 | 1,098 | 1,200 |
| 2022/11/24 | 1,112 | 1,112 | 1,099 | 1,102 | 700 |
| 2022/11/22 | 1,100 | 1,110 | 1,100 | 1,102 | 1,900 |
| 2022/11/21 | 1,127 | 1,128 | 1,085 | 1,108 | 6,300 |
| 2022/11/18 | 1,114 | 1,127 | 1,102 | 1,127 | 2,100 |
| 2022/11/17 | 1,138 | 1,154 | 1,108 | 1,121 | 7,100 |
| 2022/11/16 | 1,133 | 1,177 | 1,121 | 1,136 | 4,900 |
| 2022/11/15 | 1,242 | 1,260 | 1,138 | 1,151 | 12,900 |
| 2022/11/14 | 1,247 | 1,270 | 1,228 | 1,261 | 5,000 |
| 2022/11/11 | 1,200 | 1,229 | 1,200 | 1,228 | 3,200 |
| 2022/11/10 | 1,198 | 1,222 | 1,198 | 1,212 | 600 |
| 2022/11/09 | 1,201 | 1,202 | 1,150 | 1,187 | 4,000 |
| 2022/11/08 | 1,217 | 1,218 | 1,184 | 1,201 | 2,400 |
| 2022/11/07 | 1,182 | 1,203 | 1,168 | 1,203 | 3,400 |
| 2022/11/04 | 1,110 | 1,179 | 1,110 | 1,152 | 3,600 |
| 2022/11/02 | 1,140 | 1,166 | 1,107 | 1,121 | 2,800 |
| 2022/11/01 | 1,147 | 1,147 | 1,122 | 1,146 | 800 |
| 2022/10/31 | 1,113 | 1,177 | 1,110 | 1,128 | 10,600 |
| 2022/10/28 | 1,107 | 1,107 | 1,100 | 1,100 | 800 |
| 2022/10/27 | 1,114 | 1,115 | 1,112 | 1,113 | 1,000 |
| 2022/10/26 | 1,130 | 1,130 | 1,125 | 1,125 | 600 |
| 2022/10/25 | 1,119 | 1,119 | 1,119 | 1,119 | 700 |
| 2022/10/24 | 1,125 | 1,125 | 1,122 | 1,122 | 300 |
| 2022/10/21 | 1,130 | 1,130 | 1,115 | 1,130 | 2,200 |
| 2022/10/20 | 1,149 | 1,150 | 1,124 | 1,131 | 2,700 |
| 2022/10/19 | 1,106 | 1,129 | 1,104 | 1,104 | 1,600 |
| 2022/10/18 | 1,130 | 1,130 | 1,116 | 1,126 | 400 |
| 2022/10/14 | 1,150 | 1,150 | 1,100 | 1,105 | 800 |
| 2022/10/13 | 1,100 | 1,101 | 1,097 | 1,101 | 300 |
| 2022/10/12 | 1,089 | 1,119 | 1,089 | 1,096 | 700 |
| 2022/10/11 | 1,080 | 1,136 | 1,080 | 1,080 | 3,000 |
| 2022/10/07 | 1,090 | 1,093 | 1,060 | 1,072 | 2,200 |
| 2022/10/06 | 1,137 | 1,138 | 1,080 | 1,080 | 4,700 |
| 2022/10/05 | 1,140 | 1,140 | 1,119 | 1,119 | 200 |
| 2022/10/04 | 1,104 | 1,153 | 1,104 | 1,153 | 2,400 |
| 2022/10/03 | 1,099 | 1,099 | 1,095 | 1,095 | 500 |
| 2022/09/30 | 1,086 | 1,100 | 1,063 | 1,100 | 3,000 |
| 2022/09/29 | 1,086 | 1,115 | 1,086 | 1,087 | 1,400 |
| 2022/09/28 | 1,140 | 1,140 | 1,072 | 1,076 | 5,100 |
| 2022/09/27 | 1,190 | 1,190 | 1,155 | 1,155 | 1,200 |
| 2022/09/26 | 1,203 | 1,203 | 1,178 | 1,184 | 2,900 |
| 2022/09/22 | 1,200 | 1,215 | 1,200 | 1,215 | 2,400 |
| 2022/09/21 | 1,214 | 1,220 | 1,202 | 1,220 | 1,500 |
| 2022/09/20 | 1,232 | 1,232 | 1,215 | 1,217 | 1,500 |
| 2022/09/16 | 1,228 | 1,243 | 1,220 | 1,243 | 2,800 |
| 2022/09/15 | 1,249 | 1,250 | 1,229 | 1,230 | 2,700 |
| 2022/09/14 | 1,250 | 1,250 | 1,230 | 1,250 | 2,000 |
| 2022/09/13 | 1,261 | 1,261 | 1,252 | 1,255 | 800 |
| 2022/09/12 | 1,248 | 1,262 | 1,248 | 1,262 | 700 |
| 2022/09/09 | 1,267 | 1,267 | 1,241 | 1,248 | 1,500 |
| 2022/09/08 | 1,230 | 1,245 | 1,225 | 1,237 | 1,200 |
| 2022/09/07 | 1,230 | 1,237 | 1,230 | 1,230 | 600 |
| 2022/09/06 | 1,249 | 1,262 | 1,226 | 1,230 | 8,000 |
| 2022/09/05 | 1,279 | 1,280 | 1,250 | 1,280 | 3,700 |
| 2022/09/02 | 1,231 | 1,303 | 1,231 | 1,255 | 6,500 |
| 2022/09/01 | 1,280 | 1,280 | 1,224 | 1,224 | 1,600 |
| 2022/08/31 | 1,287 | 1,287 | 1,227 | 1,269 | 10,200 |
| 2022/08/30 | 1,301 | 1,314 | 1,287 | 1,287 | 1,700 |
| 2022/08/29 | 1,320 | 1,320 | 1,291 | 1,309 | 2,700 |
| 2022/08/26 | 1,376 | 1,395 | 1,352 | 1,352 | 3,500 |
| 2022/08/25 | 1,415 | 1,415 | 1,353 | 1,391 | 2,500 |
| 2022/08/24 | 1,331 | 1,419 | 1,322 | 1,419 | 5,200 |
| 2022/08/23 | 1,314 | 1,382 | 1,314 | 1,340 | 5,500 |
| 2022/08/22 | 1,318 | 1,377 | 1,304 | 1,327 | 5,500 |
| 2022/08/19 | 1,351 | 1,376 | 1,310 | 1,321 | 2,200 |
| 2022/08/18 | 1,286 | 1,328 | 1,276 | 1,321 | 900 |
| 2022/08/17 | 1,330 | 1,380 | 1,252 | 1,310 | 8,600 |
| 2022/08/16 | 1,361 | 1,539 | 1,318 | 1,330 | 65,800 |
| 2022/08/15 | 1,222 | 1,297 | 1,222 | 1,241 | 10,400 |
| 2022/08/12 | 1,200 | 1,221 | 1,200 | 1,221 | 1,500 |
| 2022/08/09 | 1,221 | 1,221 | 1,180 | 1,200 | 3,000 |
| 2022/08/08 | 1,191 | 1,191 | 1,178 | 1,178 | 1,200 |
| 2022/08/05 | 1,202 | 1,202 | 1,197 | 1,200 | 500 |
| 2022/08/03 | 1,230 | 1,249 | 1,200 | 1,200 | 2,700 |
| 2022/08/02 | 1,230 | 1,230 | 1,222 | 1,222 | 1,500 |
| 2022/08/01 | 1,218 | 1,250 | 1,218 | 1,250 | 1,100 |
| 2022/07/29 | 1,222 | 1,260 | 1,222 | 1,247 | 4,800 |
| 2022/07/28 | 1,205 | 1,219 | 1,190 | 1,219 | 1,700 |
| 2022/07/27 | 1,185 | 1,205 | 1,178 | 1,205 | 1,900 |
| 2022/07/26 | 1,181 | 1,185 | 1,181 | 1,185 | 600 |
| 2022/07/25 | 1,209 | 1,209 | 1,199 | 1,199 | 200 |
| 2022/07/22 | 1,218 | 1,218 | 1,189 | 1,209 | 2,600 |
| 2022/07/21 | 1,193 | 1,218 | 1,190 | 1,205 | 1,400 |
| 2022/07/20 | 1,198 | 1,198 | 1,177 | 1,194 | 1,700 |
| 2022/07/19 | 1,185 | 1,187 | 1,157 | 1,170 | 2,200 |
| 2022/07/14 | 1,130 | 1,130 | 1,130 | 1,130 | 800 |
| 2022/07/13 | 1,105 | 1,124 | 1,104 | 1,124 | 400 |
| 2022/07/12 | 1,111 | 1,134 | 1,104 | 1,111 | 3,200 |
| 2022/07/11 | 1,176 | 1,176 | 1,111 | 1,111 | 1,500 |
| 2022/07/08 | 1,126 | 1,132 | 1,126 | 1,131 | 1,000 |
| 2022/07/07 | 1,136 | 1,136 | 1,115 | 1,126 | 1,600 |
| 2022/07/06 | 1,161 | 1,162 | 1,132 | 1,137 | 2,000 |
| 2022/07/05 | 1,130 | 1,160 | 1,130 | 1,160 | 200 |
| 2022/07/04 | 1,121 | 1,121 | 1,120 | 1,120 | 200 |
| 2022/07/01 | 1,207 | 1,207 | 1,113 | 1,113 | 1,300 |
| 2022/06/30 | 1,230 | 1,230 | 1,220 | 1,223 | 500 |
| 2022/06/29 | 1,159 | 1,200 | 1,155 | 1,200 | 1,300 |
| 2022/06/29 | 1 -> 2.00 分割 | ||||
| 2022/06/28 | 2,424 | 2,490 | 2,350 | 2,377 | 2,300 |
| 2022/06/27 | 2,300 | 2,494 | 2,300 | 2,474 | 3,100 |
| 2022/06/24 | 2,185 | 2,256 | 2,185 | 2,256 | 900 |
| 2022/06/23 | 2,182 | 2,221 | 2,171 | 2,185 | 500 |
| 2022/06/22 | 2,156 | 2,206 | 2,156 | 2,200 | 1,900 |
| 2022/06/20 | 2,223 | 2,223 | 2,181 | 2,181 | 1,600 |
| 2022/06/17 | 2,253 | 2,253 | 2,224 | 2,224 | 700 |
| 2022/06/16 | 2,301 | 2,301 | 2,272 | 2,272 | 600 |
| 2022/06/14 | 2,305 | 2,305 | 2,282 | 2,282 | 800 |
| 2022/06/13 | 2,325 | 2,370 | 2,320 | 2,331 | 900 |
| 2022/06/10 | 2,399 | 2,399 | 2,386 | 2,386 | 1,000 |
| 2022/06/09 | 2,395 | 2,450 | 2,395 | 2,425 | 1,500 |
| 2022/06/08 | 2,396 | 2,396 | 2,341 | 2,389 | 800 |
| 2022/06/07 | 2,419 | 2,419 | 2,363 | 2,363 | 700 |
| 2022/06/06 | 2,395 | 2,395 | 2,332 | 2,380 | 700 |
| 2022/06/03 | 2,378 | 2,444 | 2,258 | 2,395 | 2,000 |
| 2022/06/02 | 2,376 | 2,449 | 2,375 | 2,404 | 1,000 |
| 2022/06/01 | 2,393 | 2,419 | 2,369 | 2,405 | 1,100 |
| 2022/05/31 | 2,350 | 2,365 | 2,333 | 2,333 | 900 |
| 2022/05/30 | 2,288 | 2,323 | 2,275 | 2,322 | 1,600 |
| 2022/05/27 | 2,322 | 2,353 | 2,275 | 2,275 | 1,000 |
| 2022/05/26 | 2,331 | 2,395 | 2,267 | 2,335 | 2,200 |
| 2022/05/25 | 2,330 | 2,364 | 2,330 | 2,354 | 1,100 |
| 2022/05/24 | 2,350 | 2,350 | 2,300 | 2,330 | 700 |
| 2022/05/23 | 2,374 | 2,400 | 2,330 | 2,362 | 1,000 |
| 2022/05/20 | 2,415 | 2,415 | 2,375 | 2,375 | 700 |
| 2022/05/19 | 2,569 | 2,569 | 2,431 | 2,437 | 3,600 |
| 2022/05/18 | 2,578 | 2,650 | 2,578 | 2,596 | 700 |
| 2022/05/17 | 2,559 | 2,559 | 2,551 | 2,551 | 700 |
| 2022/05/16 | 2,761 | 2,785 | 2,509 | 2,509 | 2,500 |
| 2022/05/13 | 2,538 | 2,728 | 2,468 | 2,612 | 10,600 |
| 2022/05/12 | 2,350 | 2,350 | 2,284 | 2,288 | 1,200 |
| 2022/05/11 | 2,300 | 2,400 | 2,300 | 2,350 | 800 |
| 2022/05/10 | 2,298 | 2,298 | 2,298 | 2,298 | 100 |
| 2022/05/09 | 2,350 | 2,350 | 2,329 | 2,329 | 300 |
| 2022/05/06 | 2,450 | 2,450 | 2,329 | 2,380 | 3,400 |
| 2022/05/02 | 2,510 | 2,510 | 2,500 | 2,500 | 200 |
| 2022/04/28 | 2,520 | 2,520 | 2,520 | 2,520 | 300 |
| 2022/04/27 | 2,459 | 2,552 | 2,459 | 2,520 | 1,300 |
| 2022/04/26 | 2,531 | 2,531 | 2,415 | 2,490 | 3,400 |
| 2022/04/25 | 2,710 | 2,710 | 2,508 | 2,508 | 3,900 |
| 2022/04/22 | 2,800 | 2,800 | 2,700 | 2,710 | 2,600 |
| 2022/04/21 | 2,886 | 2,886 | 2,800 | 2,820 | 500 |
| 2022/04/20 | 2,800 | 2,848 | 2,800 | 2,839 | 1,300 |
| 2022/04/19 | 2,798 | 2,798 | 2,739 | 2,774 | 400 |
| 2022/04/18 | 2,813 | 2,813 | 2,813 | 2,813 | 200 |
| 2022/04/15 | 2,760 | 2,979 | 2,729 | 2,801 | 2,600 |
| 2022/04/14 | 2,736 | 2,820 | 2,736 | 2,809 | 900 |
| 2022/04/13 | 2,780 | 2,863 | 2,730 | 2,784 | 1,600 |
| 2022/04/12 | 2,752 | 2,830 | 2,752 | 2,830 | 500 |
| 2022/04/11 | 2,830 | 2,888 | 2,812 | 2,830 | 1,500 |
| 2022/04/08 | 2,830 | 2,900 | 2,830 | 2,900 | 500 |
| 2022/04/07 | 2,981 | 2,981 | 2,728 | 2,817 | 4,600 |
| 2022/04/06 | 2,904 | 3,045 | 2,904 | 3,045 | 800 |
| 2022/04/05 | 3,140 | 3,140 | 2,933 | 2,980 | 1,600 |
| 2022/04/04 | 3,130 | 3,150 | 3,030 | 3,070 | 2,400 |
| 2022/04/01 | 2,945 | 3,075 | 2,945 | 3,020 | 1,900 |
| 2022/03/31 | 2,863 | 3,140 | 2,853 | 3,015 | 4,200 |
| 2022/03/30 | 3,240 | 3,240 | 2,931 | 2,949 | 8,400 |
| 2022/03/29 | 2,672 | 3,175 | 2,634 | 3,170 | 13,000 |
| 2022/03/28 | 2,364 | 2,822 | 2,321 | 2,822 | 11,200 |
| 2022/03/25 | 2,350 | 2,360 | 2,300 | 2,322 | 3,400 |
| 2022/03/24 | 2,367 | 2,369 | 2,291 | 2,340 | 5,400 |
| 2022/03/23 | 2,359 | 2,400 | 2,299 | 2,350 | 5,900 |
| 2022/03/22 | 2,128 | 2,439 | 2,128 | 2,209 | 17,500 |
| 2022/03/18 | 2,100 | 2,103 | 1,974 | 2,030 | 3,400 |
| 2022/03/17 | 2,036 | 2,090 | 2,036 | 2,057 | 2,900 |
| 2022/03/16 | 2,040 | 2,063 | 2,020 | 2,036 | 1,500 |
| 2022/03/15 | 2,030 | 2,038 | 2,020 | 2,020 | 500 |
| 2022/03/11 | 2,022 | 2,037 | 1,954 | 2,037 | 1,200 |
| 2022/03/10 | 1,955 | 2,022 | 1,955 | 2,022 | 1,900 |
| 2022/03/09 | 1,898 | 1,939 | 1,898 | 1,939 | 700 |
| 2022/03/08 | 1,857 | 1,858 | 1,857 | 1,858 | 500 |
| 2022/03/07 | 1,900 | 1,929 | 1,860 | 1,877 | 1,100 |
| 2022/03/04 | 1,951 | 1,951 | 1,858 | 1,940 | 3,000 |
| 2022/03/03 | 2,035 | 2,035 | 1,969 | 1,969 | 1,800 |
| 2022/03/02 | 2,036 | 2,036 | 1,986 | 2,035 | 1,900 |
| 2022/03/01 | 1,903 | 2,039 | 1,903 | 2,039 | 3,900 |
| 2022/02/28 | 1,806 | 1,898 | 1,803 | 1,898 | 3,500 |
| 2022/02/25 | 1,801 | 1,846 | 1,777 | 1,846 | 1,800 |
| 2022/02/24 | 1,839 | 1,849 | 1,767 | 1,767 | 1,800 |
| 2022/02/22 | 1,811 | 1,833 | 1,762 | 1,800 | 1,300 |
| 2022/02/21 | 1,810 | 1,846 | 1,810 | 1,810 | 700 |
| 2022/02/18 | 1,802 | 1,858 | 1,787 | 1,838 | 1,900 |
| 2022/02/17 | 1,869 | 1,879 | 1,801 | 1,841 | 3,800 |
| 2022/02/16 | 1,927 | 1,927 | 1,859 | 1,890 | 800 |
| 2022/02/15 | 1,801 | 1,914 | 1,801 | 1,910 | 6,300 |
| 2022/02/14 | 1,706 | 1,777 | 1,702 | 1,705 | 3,000 |
| 2022/02/10 | 1,691 | 1,732 | 1,691 | 1,711 | 1,900 |
| 2022/02/09 | 1,710 | 1,730 | 1,680 | 1,730 | 3,300 |
| 2022/02/08 | 1,748 | 1,800 | 1,707 | 1,712 | 3,400 |
| 2022/02/07 | 1,821 | 1,821 | 1,725 | 1,785 | 7,900 |
| 2022/02/04 | 1,820 | 1,860 | 1,810 | 1,848 | 2,800 |
| 2022/02/03 | 1,856 | 1,890 | 1,794 | 1,888 | 3,600 |
| 2022/02/02 | 1,789 | 1,990 | 1,789 | 1,850 | 3,300 |
| 2022/02/01 | 1,810 | 1,951 | 1,802 | 1,802 | 4,700 |
| 2022/01/31 | 1,743 | 1,800 | 1,741 | 1,780 | 4,100 |
| 2022/01/28 | 1,740 | 1,795 | 1,735 | 1,737 | 3,500 |
| 2022/01/27 | 1,941 | 1,959 | 1,736 | 1,736 | 9,400 |
| 2022/01/26 | 1,980 | 2,000 | 1,930 | 1,970 | 1,400 |
| 2022/01/25 | 2,002 | 2,010 | 1,970 | 2,000 | 1,600 |
| 2022/01/24 | 1,935 | 1,987 | 1,900 | 1,987 | 2,600 |
| 2022/01/21 | 1,961 | 2,019 | 1,961 | 1,962 | 1,700 |
| 2022/01/20 | 1,945 | 2,000 | 1,945 | 2,000 | 600 |
| 2022/01/19 | 2,022 | 2,098 | 1,930 | 1,932 | 4,800 |
| 2022/01/18 | 2,020 | 2,150 | 2,020 | 2,051 | 1,100 |
| 2022/01/17 | 2,101 | 2,101 | 2,000 | 2,001 | 7,900 |
| 2022/01/14 | 2,161 | 2,200 | 2,122 | 2,122 | 1,000 |
| 2022/01/13 | 2,250 | 2,250 | 2,125 | 2,196 | 3,800 |
| 2022/01/12 | 2,174 | 2,290 | 2,174 | 2,201 | 600 |
| 2022/01/11 | 2,176 | 2,250 | 2,152 | 2,152 | 1,200 |
| 2022/01/07 | 2,304 | 2,304 | 2,091 | 2,211 | 3,100 |
| 2022/01/06 | 2,287 | 2,287 | 2,154 | 2,154 | 3,300 |
| 2022/01/05 | 2,427 | 2,427 | 2,330 | 2,331 | 1,800 |
| 2022/01/04 | 2,369 | 2,469 | 2,369 | 2,400 | 3,200 |