ベイシス(4068)の株価時系列情報
ベイシス(4068)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 | 2,068 | 2,146 | 2,068 | 2,144 | 2,500 |
| 2022/12/29 | 2,060 | 2,146 | 2,049 | 2,115 | 3,700 |
| 2022/12/28 | 2,078 | 2,125 | 2,078 | 2,110 | 3,600 |
| 2022/12/27 | 2,100 | 2,128 | 2,055 | 2,100 | 13,800 |
| 2022/12/26 | 2,085 | 2,135 | 2,060 | 2,061 | 7,600 |
| 2022/12/23 | 2,122 | 2,122 | 2,072 | 2,085 | 8,600 |
| 2022/12/22 | 2,170 | 2,170 | 2,122 | 2,125 | 4,300 |
| 2022/12/21 | 2,187 | 2,194 | 2,165 | 2,170 | 5,900 |
| 2022/12/20 | 2,257 | 2,257 | 2,186 | 2,187 | 10,500 |
| 2022/12/19 | 2,240 | 2,268 | 2,235 | 2,254 | 5,300 |
| 2022/12/16 | 2,253 | 2,294 | 2,250 | 2,254 | 4,200 |
| 2022/12/15 | 2,240 | 2,295 | 2,240 | 2,263 | 3,300 |
| 2022/12/14 | 2,252 | 2,305 | 2,252 | 2,263 | 4,900 |
| 2022/12/13 | 2,242 | 2,309 | 2,237 | 2,295 | 8,200 |
| 2022/12/12 | 2,223 | 2,270 | 2,223 | 2,251 | 4,900 |
| 2022/12/09 | 2,269 | 2,270 | 2,230 | 2,259 | 6,400 |
| 2022/12/08 | 2,333 | 2,333 | 2,225 | 2,247 | 12,800 |
| 2022/12/07 | 2,337 | 2,340 | 2,326 | 2,333 | 3,100 |
| 2022/12/06 | 2,352 | 2,369 | 2,336 | 2,353 | 3,400 |
| 2022/12/05 | 2,368 | 2,386 | 2,356 | 2,377 | 4,800 |
| 2022/12/02 | 2,383 | 2,390 | 2,367 | 2,386 | 4,700 |
| 2022/12/01 | 2,400 | 2,403 | 2,380 | 2,400 | 5,500 |
| 2022/11/30 | 2,428 | 2,430 | 2,373 | 2,383 | 8,800 |
| 2022/11/29 | 2,427 | 2,447 | 2,406 | 2,423 | 3,600 |
| 2022/11/28 | 2,448 | 2,449 | 2,427 | 2,427 | 2,600 |
| 2022/11/25 | 2,405 | 2,447 | 2,405 | 2,424 | 5,100 |
| 2022/11/24 | 2,400 | 2,429 | 2,395 | 2,405 | 7,600 |
| 2022/11/22 | 2,422 | 2,430 | 2,400 | 2,401 | 6,500 |
| 2022/11/21 | 2,487 | 2,487 | 2,411 | 2,422 | 3,700 |
| 2022/11/18 | 2,430 | 2,469 | 2,417 | 2,459 | 3,100 |
| 2022/11/17 | 2,401 | 2,451 | 2,401 | 2,439 | 3,700 |
| 2022/11/16 | 2,410 | 2,539 | 2,410 | 2,450 | 8,800 |
| 2022/11/15 | 2,490 | 2,507 | 2,402 | 2,428 | 19,200 |
| 2022/11/14 | 2,633 | 2,649 | 2,548 | 2,548 | 20,900 |
| 2022/11/11 | 2,780 | 2,812 | 2,750 | 2,800 | 5,900 |
| 2022/11/10 | 2,764 | 2,798 | 2,742 | 2,754 | 2,900 |
| 2022/11/09 | 2,788 | 2,816 | 2,776 | 2,814 | 1,300 |
| 2022/11/08 | 2,850 | 2,850 | 2,788 | 2,788 | 1,500 |
| 2022/11/07 | 2,770 | 2,808 | 2,741 | 2,808 | 3,400 |
| 2022/11/04 | 2,728 | 2,759 | 2,713 | 2,758 | 2,400 |
| 2022/11/02 | 2,734 | 2,760 | 2,705 | 2,760 | 3,700 |
| 2022/11/01 | 2,740 | 2,754 | 2,704 | 2,733 | 4,000 |
| 2022/10/31 | 2,750 | 2,755 | 2,702 | 2,755 | 1,700 |
| 2022/10/28 | 2,749 | 2,777 | 2,725 | 2,731 | 1,500 |
| 2022/10/27 | 2,739 | 2,749 | 2,710 | 2,749 | 800 |
| 2022/10/26 | 2,708 | 2,779 | 2,697 | 2,709 | 5,500 |
| 2022/10/25 | 2,750 | 2,750 | 2,700 | 2,708 | 1,900 |
| 2022/10/24 | 2,762 | 2,765 | 2,680 | 2,759 | 2,300 |
| 2022/10/21 | 2,720 | 2,724 | 2,700 | 2,724 | 500 |
| 2022/10/20 | 2,757 | 2,757 | 2,690 | 2,700 | 1,900 |
| 2022/10/19 | 2,750 | 2,770 | 2,700 | 2,736 | 4,200 |
| 2022/10/18 | 2,700 | 2,750 | 2,661 | 2,750 | 4,400 |
| 2022/10/17 | 2,703 | 2,740 | 2,655 | 2,655 | 2,100 |
| 2022/10/14 | 2,690 | 2,717 | 2,690 | 2,717 | 1,100 |
| 2022/10/13 | 2,700 | 2,785 | 2,635 | 2,700 | 1,800 |
| 2022/10/12 | 2,700 | 2,700 | 2,652 | 2,700 | 1,700 |
| 2022/10/11 | 2,767 | 2,767 | 2,700 | 2,700 | 1,900 |
| 2022/10/07 | 2,758 | 2,790 | 2,740 | 2,741 | 2,400 |
| 2022/10/06 | 2,779 | 2,808 | 2,758 | 2,808 | 2,800 |
| 2022/10/05 | 2,728 | 2,789 | 2,688 | 2,780 | 3,800 |
| 2022/10/04 | 2,699 | 2,719 | 2,680 | 2,719 | 1,700 |
| 2022/10/03 | 2,617 | 2,680 | 2,617 | 2,680 | 900 |
| 2022/09/30 | 2,630 | 2,699 | 2,601 | 2,699 | 3,800 |
| 2022/09/29 | 2,668 | 2,700 | 2,664 | 2,666 | 2,600 |
| 2022/09/28 | 2,637 | 2,668 | 2,610 | 2,668 | 5,800 |
| 2022/09/27 | 2,677 | 2,680 | 2,640 | 2,656 | 3,400 |
| 2022/09/26 | 2,760 | 2,760 | 2,640 | 2,648 | 10,400 |
| 2022/09/22 | 2,733 | 2,800 | 2,733 | 2,800 | 2,500 |
| 2022/09/21 | 2,840 | 2,840 | 2,721 | 2,733 | 11,900 |
| 2022/09/20 | 2,940 | 2,960 | 2,851 | 2,855 | 5,000 |
| 2022/09/16 | 3,000 | 3,005 | 2,920 | 2,920 | 5,200 |
| 2022/09/15 | 2,999 | 3,060 | 2,966 | 3,060 | 8,000 |
| 2022/09/14 | 2,888 | 2,988 | 2,888 | 2,988 | 4,100 |
| 2022/09/13 | 2,980 | 3,010 | 2,951 | 2,961 | 8,200 |
| 2022/09/12 | 2,921 | 2,983 | 2,866 | 2,968 | 8,400 |
| 2022/09/09 | 2,898 | 2,898 | 2,850 | 2,856 | 3,300 |
| 2022/09/08 | 2,932 | 2,932 | 2,843 | 2,860 | 5,100 |
| 2022/09/07 | 2,851 | 2,891 | 2,813 | 2,891 | 4,400 |
| 2022/09/06 | 2,870 | 2,936 | 2,860 | 2,860 | 2,700 |
| 2022/09/05 | 2,823 | 2,904 | 2,815 | 2,855 | 4,800 |
| 2022/09/02 | 2,991 | 2,991 | 2,810 | 2,865 | 25,800 |
| 2022/09/01 | 2,992 | 3,020 | 2,990 | 2,991 | 3,400 |
| 2022/08/31 | 3,000 | 3,020 | 2,992 | 3,000 | 6,600 |
| 2022/08/30 | 3,020 | 3,065 | 2,983 | 3,050 | 11,700 |
| 2022/08/29 | 2,950 | 3,045 | 2,935 | 3,045 | 8,200 |
| 2022/08/26 | 3,055 | 3,085 | 3,020 | 3,040 | 4,500 |
| 2022/08/25 | 3,040 | 3,075 | 3,040 | 3,055 | 3,200 |
| 2022/08/24 | 3,080 | 3,080 | 3,010 | 3,030 | 4,500 |
| 2022/08/23 | 3,030 | 3,075 | 3,000 | 3,065 | 8,100 |
| 2022/08/22 | 3,100 | 3,100 | 3,040 | 3,070 | 13,200 |
| 2022/08/19 | 3,160 | 3,160 | 3,065 | 3,090 | 26,500 |
| 2022/08/18 | 3,245 | 3,245 | 3,115 | 3,150 | 16,100 |
| 2022/08/17 | 3,300 | 3,345 | 3,150 | 3,235 | 31,300 |
| 2022/08/16 | 3,345 | 3,585 | 3,155 | 3,350 | 102,500 |
| 2022/08/15 | 2,963 | 3,240 | 2,962 | 3,145 | 62,500 |
| 2022/08/12 | 3,345 | 3,485 | 3,330 | 3,485 | 23,700 |
| 2022/08/10 | 3,360 | 3,385 | 3,300 | 3,330 | 12,400 |
| 2022/08/09 | 3,410 | 3,550 | 3,380 | 3,420 | 7,600 |
| 2022/08/08 | 3,460 | 3,460 | 3,375 | 3,430 | 3,900 |
| 2022/08/05 | 3,430 | 3,510 | 3,400 | 3,460 | 7,000 |
| 2022/08/04 | 3,370 | 3,435 | 3,340 | 3,430 | 6,100 |
| 2022/08/03 | 3,310 | 3,355 | 3,280 | 3,355 | 2,000 |
| 2022/08/02 | 3,330 | 3,350 | 3,260 | 3,280 | 5,700 |
| 2022/08/01 | 3,350 | 3,380 | 3,255 | 3,380 | 7,400 |
| 2022/07/29 | 3,400 | 3,415 | 3,310 | 3,350 | 6,200 |
| 2022/07/28 | 3,460 | 3,460 | 3,350 | 3,400 | 5,700 |
| 2022/07/27 | 3,370 | 3,410 | 3,310 | 3,405 | 4,800 |
| 2022/07/26 | 3,445 | 3,445 | 3,280 | 3,380 | 9,000 |
| 2022/07/25 | 3,450 | 3,450 | 3,365 | 3,450 | 6,000 |
| 2022/07/22 | 3,500 | 3,500 | 3,405 | 3,425 | 4,700 |
| 2022/07/21 | 3,420 | 3,495 | 3,420 | 3,455 | 6,100 |
| 2022/07/20 | 3,425 | 3,530 | 3,410 | 3,450 | 13,300 |
| 2022/07/19 | 3,370 | 3,440 | 3,350 | 3,390 | 10,500 |
| 2022/07/15 | 3,370 | 3,385 | 3,295 | 3,370 | 8,100 |
| 2022/07/14 | 3,185 | 3,385 | 3,180 | 3,380 | 18,900 |
| 2022/07/13 | 3,345 | 3,380 | 3,170 | 3,185 | 15,100 |
| 2022/07/12 | 3,195 | 3,310 | 3,120 | 3,300 | 17,300 |
| 2022/07/11 | 3,235 | 3,325 | 3,180 | 3,185 | 6,200 |
| 2022/07/08 | 3,255 | 3,330 | 3,200 | 3,230 | 9,500 |
| 2022/07/07 | 3,235 | 3,350 | 3,215 | 3,260 | 6,200 |
| 2022/07/06 | 3,245 | 3,340 | 3,240 | 3,285 | 6,600 |
| 2022/07/05 | 3,140 | 3,275 | 3,140 | 3,245 | 6,400 |
| 2022/07/04 | 3,215 | 3,330 | 3,140 | 3,170 | 11,300 |
| 2022/07/01 | 3,135 | 3,195 | 3,045 | 3,100 | 13,900 |
| 2022/06/30 | 3,300 | 3,300 | 3,115 | 3,135 | 12,500 |
| 2022/06/29 | 3,290 | 3,335 | 3,215 | 3,260 | 14,700 |
| 2022/06/28 | 3,335 | 3,440 | 3,270 | 3,430 | 17,200 |
| 2022/06/27 | 3,505 | 3,505 | 3,280 | 3,320 | 22,300 |
| 2022/06/24 | 3,300 | 3,550 | 3,210 | 3,450 | 49,800 |
| 2022/06/23 | 3,035 | 3,400 | 3,035 | 3,240 | 67,100 |
| 2022/06/22 | 3,190 | 3,190 | 2,960 | 2,970 | 17,300 |
| 2022/06/21 | 2,930 | 3,165 | 2,930 | 3,115 | 15,900 |
| 2022/06/20 | 2,950 | 2,989 | 2,860 | 2,880 | 10,300 |
| 2022/06/17 | 2,838 | 2,949 | 2,836 | 2,891 | 23,300 |
| 2022/06/16 | 3,110 | 3,150 | 2,965 | 2,965 | 16,300 |
| 2022/06/15 | 3,195 | 3,235 | 3,025 | 3,050 | 29,800 |
| 2022/06/14 | 3,055 | 3,220 | 3,010 | 3,215 | 25,500 |
| 2022/06/13 | 3,330 | 3,335 | 3,115 | 3,120 | 55,500 |
| 2022/06/10 | 3,130 | 3,890 | 3,130 | 3,510 | 204,400 |
| 2022/06/09 | 3,015 | 3,260 | 3,000 | 3,200 | 20,200 |
| 2022/06/08 | 2,940 | 3,115 | 2,930 | 3,020 | 17,000 |
| 2022/06/07 | 3,010 | 3,010 | 2,911 | 2,922 | 8,700 |
| 2022/06/06 | 2,891 | 3,010 | 2,890 | 2,973 | 12,200 |
| 2022/06/03 | 3,030 | 3,030 | 2,915 | 2,951 | 25,900 |
| 2022/06/02 | 3,160 | 3,165 | 2,999 | 3,000 | 25,500 |
| 2022/06/01 | 3,095 | 3,235 | 3,095 | 3,200 | 9,000 |
| 2022/05/31 | 3,130 | 3,130 | 2,982 | 3,060 | 5,900 |
| 2022/05/30 | 2,973 | 3,175 | 2,967 | 3,130 | 15,100 |
| 2022/05/27 | 3,020 | 3,020 | 2,940 | 2,988 | 9,000 |
| 2022/05/26 | 3,040 | 3,105 | 2,940 | 2,970 | 21,300 |
| 2022/05/25 | 3,070 | 3,110 | 3,000 | 3,080 | 16,500 |
| 2022/05/24 | 3,305 | 3,345 | 3,090 | 3,105 | 19,400 |
| 2022/05/23 | 3,490 | 3,505 | 3,265 | 3,295 | 32,000 |
| 2022/05/20 | 3,185 | 3,430 | 3,115 | 3,420 | 43,200 |
| 2022/05/19 | 2,895 | 3,030 | 2,893 | 3,030 | 9,000 |
| 2022/05/18 | 2,850 | 3,060 | 2,850 | 2,995 | 17,000 |
| 2022/05/17 | 2,791 | 2,915 | 2,750 | 2,834 | 23,900 |
| 2022/05/16 | 3,030 | 3,170 | 2,922 | 2,927 | 28,900 |
| 2022/05/13 | 2,723 | 2,990 | 2,723 | 2,989 | 13,400 |
| 2022/05/12 | 2,725 | 2,770 | 2,673 | 2,673 | 7,800 |
| 2022/05/11 | 2,701 | 2,805 | 2,674 | 2,775 | 9,600 |
| 2022/05/10 | 2,679 | 2,770 | 2,620 | 2,750 | 6,600 |
| 2022/05/09 | 2,816 | 2,861 | 2,685 | 2,729 | 12,200 |
| 2022/05/06 | 2,948 | 2,948 | 2,825 | 2,841 | 8,600 |
| 2022/05/02 | 2,942 | 2,950 | 2,878 | 2,950 | 2,600 |
| 2022/04/28 | 2,913 | 2,970 | 2,913 | 2,942 | 2,100 |
| 2022/04/27 | 2,881 | 2,998 | 2,860 | 2,998 | 5,900 |
| 2022/04/26 | 3,035 | 3,045 | 2,951 | 2,966 | 1,800 |
| 2022/04/25 | 2,900 | 3,030 | 2,854 | 2,985 | 7,700 |
| 2022/04/22 | 2,900 | 2,970 | 2,803 | 2,970 | 23,900 |
| 2022/04/21 | 3,200 | 3,230 | 2,995 | 3,005 | 19,600 |
| 2022/04/20 | 3,315 | 3,325 | 3,165 | 3,185 | 7,500 |
| 2022/04/19 | 3,215 | 3,275 | 3,170 | 3,270 | 5,600 |
| 2022/04/18 | 3,175 | 3,185 | 3,125 | 3,145 | 4,600 |
| 2022/04/15 | 3,155 | 3,235 | 3,110 | 3,195 | 9,400 |
| 2022/04/14 | 3,345 | 3,345 | 3,220 | 3,245 | 6,200 |
| 2022/04/13 | 3,260 | 3,345 | 3,200 | 3,310 | 9,700 |
| 2022/04/12 | 3,105 | 3,265 | 3,045 | 3,175 | 12,700 |
| 2022/04/11 | 3,175 | 3,225 | 3,025 | 3,155 | 24,200 |
| 2022/04/08 | 3,265 | 3,380 | 3,225 | 3,245 | 12,900 |
| 2022/04/07 | 3,490 | 3,490 | 3,215 | 3,215 | 41,200 |
| 2022/04/06 | 3,700 | 3,750 | 3,600 | 3,610 | 29,800 |
| 2022/04/05 | 3,715 | 3,825 | 3,560 | 3,810 | 53,700 |
| 2022/04/04 | 3,475 | 3,645 | 3,370 | 3,645 | 43,100 |
| 2022/04/01 | 3,330 | 3,365 | 3,215 | 3,365 | 31,000 |
| 2022/03/31 | 3,490 | 3,590 | 3,290 | 3,450 | 49,200 |
| 2022/03/30 | 3,045 | 3,515 | 3,010 | 3,460 | 68,800 |
| 2022/03/29 | 2,900 | 3,125 | 2,900 | 3,040 | 26,000 |
| 2022/03/28 | 2,997 | 2,997 | 2,866 | 2,874 | 20,700 |
| 2022/03/25 | 3,045 | 3,135 | 2,946 | 2,980 | 19,600 |
| 2022/03/24 | 2,944 | 3,100 | 2,901 | 3,040 | 15,400 |
| 2022/03/23 | 2,882 | 3,045 | 2,882 | 3,005 | 25,400 |
| 2022/03/22 | 3,025 | 3,075 | 2,839 | 2,839 | 27,100 |
| 2022/03/18 | 2,783 | 2,980 | 2,780 | 2,974 | 27,800 |
| 2022/03/17 | 2,694 | 2,800 | 2,673 | 2,783 | 16,400 |
| 2022/03/16 | 2,533 | 2,630 | 2,525 | 2,618 | 12,500 |
| 2022/03/15 | 2,447 | 2,547 | 2,447 | 2,512 | 12,800 |
| 2022/03/14 | 2,419 | 2,519 | 2,400 | 2,468 | 12,700 |
| 2022/03/11 | 2,531 | 2,561 | 2,427 | 2,434 | 10,600 |
| 2022/03/10 | 2,460 | 2,587 | 2,460 | 2,577 | 22,300 |
| 2022/03/09 | 2,506 | 2,509 | 2,382 | 2,384 | 19,300 |
| 2022/03/08 | 2,490 | 2,588 | 2,450 | 2,488 | 21,300 |
| 2022/03/07 | 2,600 | 2,610 | 2,506 | 2,549 | 28,500 |
| 2022/03/04 | 2,718 | 2,718 | 2,600 | 2,659 | 30,200 |
| 2022/03/03 | 2,897 | 2,897 | 2,726 | 2,752 | 18,800 |
| 2022/03/02 | 2,850 | 2,896 | 2,772 | 2,804 | 35,100 |
| 2022/03/01 | 2,845 | 2,949 | 2,845 | 2,940 | 33,900 |
| 2022/02/28 | 2,712 | 2,810 | 2,681 | 2,810 | 20,500 |
| 2022/02/25 | 2,690 | 2,762 | 2,620 | 2,744 | 19,200 |
| 2022/02/24 | 2,650 | 2,667 | 2,555 | 2,575 | 22,200 |
| 2022/02/22 | 2,700 | 2,763 | 2,612 | 2,658 | 31,200 |
| 2022/02/21 | 2,720 | 2,738 | 2,670 | 2,721 | 22,500 |
| 2022/02/18 | 2,667 | 2,785 | 2,645 | 2,758 | 25,100 |
| 2022/02/17 | 2,859 | 2,859 | 2,700 | 2,717 | 53,000 |
| 2022/02/16 | 2,871 | 2,899 | 2,794 | 2,823 | 47,400 |
| 2022/02/15 | 2,990 | 2,995 | 2,771 | 2,830 | 106,600 |
| 2022/02/14 | 3,100 | 3,100 | 2,995 | 2,995 | 91,400 |
| 2022/02/10 | 3,795 | 3,955 | 3,635 | 3,695 | 79,300 |
| 2022/02/09 | 3,630 | 3,770 | 3,630 | 3,700 | 62,700 |
| 2022/02/08 | 3,755 | 3,825 | 3,540 | 3,560 | 25,600 |
| 2022/02/07 | 3,880 | 3,880 | 3,710 | 3,760 | 19,400 |
| 2022/02/04 | 3,670 | 3,820 | 3,630 | 3,810 | 31,000 |
| 2022/02/03 | 3,800 | 3,805 | 3,625 | 3,740 | 31,600 |
| 2022/02/02 | 3,770 | 3,915 | 3,715 | 3,895 | 20,500 |
| 2022/02/01 | 3,900 | 3,900 | 3,615 | 3,700 | 43,200 |
| 2022/01/31 | 3,470 | 3,770 | 3,445 | 3,700 | 51,200 |
| 2022/01/28 | 3,590 | 3,625 | 3,340 | 3,405 | 44,900 |
| 2022/01/27 | 3,705 | 3,795 | 3,445 | 3,545 | 44,800 |
| 2022/01/26 | 3,605 | 3,785 | 3,605 | 3,715 | 28,700 |
| 2022/01/25 | 3,925 | 4,015 | 3,520 | 3,540 | 77,100 |
| 2022/01/24 | 3,865 | 3,945 | 3,725 | 3,900 | 44,300 |
| 2022/01/21 | 3,610 | 3,900 | 3,610 | 3,900 | 43,300 |
| 2022/01/20 | 3,650 | 3,850 | 3,600 | 3,770 | 24,500 |
| 2022/01/19 | 3,685 | 3,765 | 3,520 | 3,600 | 44,500 |
| 2022/01/18 | 3,760 | 3,960 | 3,710 | 3,810 | 51,100 |
| 2022/01/17 | 3,820 | 3,880 | 3,690 | 3,690 | 41,800 |
| 2022/01/14 | 3,760 | 3,850 | 3,715 | 3,785 | 18,900 |
| 2022/01/13 | 4,000 | 4,000 | 3,850 | 3,850 | 33,900 |
| 2022/01/12 | 4,040 | 4,110 | 4,005 | 4,055 | 27,000 |
| 2022/01/11 | 4,030 | 4,080 | 3,900 | 3,950 | 32,100 |
| 2022/01/07 | 4,200 | 4,240 | 3,950 | 4,095 | 47,400 |
| 2022/01/06 | 4,200 | 4,290 | 4,080 | 4,140 | 52,200 |
| 2022/01/05 | 4,750 | 4,780 | 4,310 | 4,310 | 79,400 |
| 2022/01/04 | 4,945 | 4,945 | 4,765 | 4,800 | 44,500 |