ＢｌｕｅＭｅｍｅ(4069)の株価時系列情報
ＢｌｕｅＭｅｍｅ(4069)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 | 1,897 | 1,897 | 1,828 | 1,889 | 3,900 |
| 2022/12/29 | 1,775 | 1,860 | 1,765 | 1,857 | 5,600 |
| 2022/12/28 | 1,803 | 1,812 | 1,749 | 1,765 | 14,200 |
| 2022/12/27 | 1,870 | 1,880 | 1,811 | 1,825 | 4,200 |
| 2022/12/26 | 1,870 | 1,925 | 1,852 | 1,853 | 6,800 |
| 2022/12/23 | 1,976 | 1,976 | 1,870 | 1,907 | 5,000 |
| 2022/12/22 | 2,017 | 2,017 | 1,938 | 1,950 | 3,500 |
| 2022/12/21 | 2,021 | 2,021 | 1,940 | 1,986 | 3,700 |
| 2022/12/20 | 2,080 | 2,080 | 1,981 | 1,981 | 21,000 |
| 2022/12/19 | 2,079 | 2,090 | 1,998 | 2,080 | 8,900 |
| 2022/12/16 | 2,089 | 2,130 | 2,088 | 2,129 | 2,200 |
| 2022/12/15 | 2,122 | 2,129 | 2,034 | 2,119 | 10,600 |
| 2022/12/14 | 2,060 | 2,100 | 2,043 | 2,072 | 4,400 |
| 2022/12/13 | 2,055 | 2,089 | 2,055 | 2,077 | 4,000 |
| 2022/12/12 | 2,058 | 2,127 | 2,058 | 2,081 | 2,500 |
| 2022/12/09 | 2,095 | 2,110 | 2,020 | 2,108 | 7,600 |
| 2022/12/08 | 2,077 | 2,109 | 2,045 | 2,045 | 6,200 |
| 2022/12/07 | 2,031 | 2,120 | 2,031 | 2,099 | 3,800 |
| 2022/12/06 | 2,135 | 2,135 | 2,035 | 2,073 | 8,900 |
| 2022/12/05 | 2,090 | 2,132 | 2,058 | 2,132 | 5,000 |
| 2022/12/02 | 2,120 | 2,128 | 2,041 | 2,092 | 4,600 |
| 2022/12/01 | 2,142 | 2,142 | 2,090 | 2,119 | 6,200 |
| 2022/11/30 | 2,081 | 2,093 | 2,078 | 2,092 | 1,900 |
| 2022/11/29 | 2,100 | 2,122 | 2,076 | 2,113 | 3,400 |
| 2022/11/28 | 2,061 | 2,128 | 2,037 | 2,106 | 11,900 |
| 2022/11/25 | 2,099 | 2,099 | 2,032 | 2,077 | 3,400 |
| 2022/11/24 | 1,997 | 2,099 | 1,997 | 2,099 | 7,600 |
| 2022/11/22 | 2,060 | 2,060 | 1,961 | 1,997 | 3,200 |
| 2022/11/21 | 2,068 | 2,068 | 2,002 | 2,066 | 1,700 |
| 2022/11/18 | 2,021 | 2,152 | 2,021 | 2,087 | 10,100 |
| 2022/11/17 | 2,006 | 2,043 | 1,964 | 2,040 | 4,100 |
| 2022/11/16 | 1,931 | 2,028 | 1,900 | 2,028 | 10,000 |
| 2022/11/15 | 2,058 | 2,058 | 1,935 | 1,955 | 12,900 |
| 2022/11/14 | 1,871 | 2,230 | 1,871 | 2,060 | 81,100 |
| 2022/11/11 | 1,917 | 1,929 | 1,864 | 1,864 | 4,400 |
| 2022/11/10 | 1,899 | 1,920 | 1,877 | 1,917 | 3,200 |
| 2022/11/09 | 1,959 | 1,959 | 1,863 | 1,939 | 5,600 |
| 2022/11/08 | 1,950 | 1,968 | 1,912 | 1,956 | 5,700 |
| 2022/11/07 | 1,918 | 1,936 | 1,875 | 1,936 | 6,600 |
| 2022/11/04 | 1,920 | 1,969 | 1,900 | 1,930 | 5,000 |
| 2022/11/02 | 1,939 | 1,960 | 1,870 | 1,960 | 5,200 |
| 2022/11/01 | 1,990 | 2,003 | 1,959 | 1,960 | 3,300 |
| 2022/10/31 | 2,015 | 2,055 | 1,990 | 1,990 | 12,100 |
| 2022/10/28 | 1,997 | 2,015 | 1,963 | 2,015 | 8,800 |
| 2022/10/27 | 1,938 | 2,035 | 1,892 | 2,030 | 41,500 |
| 2022/10/26 | 1,811 | 1,875 | 1,811 | 1,858 | 4,800 |
| 2022/10/25 | 1,800 | 1,851 | 1,800 | 1,851 | 3,400 |
| 2022/10/24 | 1,866 | 1,866 | 1,808 | 1,829 | 1,500 |
| 2022/10/21 | 1,801 | 1,849 | 1,782 | 1,846 | 6,000 |
| 2022/10/20 | 1,821 | 1,835 | 1,810 | 1,810 | 4,600 |
| 2022/10/19 | 1,833 | 1,833 | 1,790 | 1,800 | 2,200 |
| 2022/10/18 | 1,861 | 1,861 | 1,809 | 1,842 | 3,000 |
| 2022/10/17 | 1,714 | 1,861 | 1,700 | 1,861 | 14,800 |
| 2022/10/14 | 1,713 | 1,740 | 1,713 | 1,736 | 2,900 |
| 2022/10/13 | 1,700 | 1,710 | 1,669 | 1,708 | 1,800 |
| 2022/10/12 | 1,687 | 1,727 | 1,670 | 1,727 | 3,600 |
| 2022/10/11 | 1,624 | 1,680 | 1,616 | 1,670 | 3,600 |
| 2022/10/07 | 1,683 | 1,716 | 1,664 | 1,664 | 6,800 |
| 2022/10/06 | 1,726 | 1,755 | 1,692 | 1,738 | 8,400 |
| 2022/10/05 | 1,768 | 1,768 | 1,692 | 1,717 | 3,400 |
| 2022/10/04 | 1,604 | 1,768 | 1,604 | 1,768 | 11,300 |
| 2022/10/03 | 1,583 | 1,638 | 1,525 | 1,638 | 8,300 |
| 2022/09/30 | 1,665 | 1,665 | 1,566 | 1,629 | 9,200 |
| 2022/09/29 | 1,683 | 1,704 | 1,665 | 1,665 | 23,700 |
| 2022/09/28 | 1,685 | 1,698 | 1,634 | 1,688 | 6,900 |
| 2022/09/27 | 1,685 | 1,728 | 1,685 | 1,728 | 500 |
| 2022/09/26 | 1,730 | 1,751 | 1,664 | 1,685 | 5,200 |
| 2022/09/22 | 1,713 | 1,736 | 1,695 | 1,730 | 9,200 |
| 2022/09/21 | 1,720 | 1,730 | 1,696 | 1,730 | 5,500 |
| 2022/09/20 | 1,760 | 1,760 | 1,680 | 1,730 | 13,800 |
| 2022/09/16 | 1,856 | 1,856 | 1,751 | 1,760 | 12,300 |
| 2022/09/15 | 1,855 | 1,883 | 1,829 | 1,878 | 4,300 |
| 2022/09/14 | 1,900 | 1,900 | 1,852 | 1,865 | 3,100 |
| 2022/09/13 | 1,954 | 1,954 | 1,891 | 1,901 | 8,900 |
| 2022/09/12 | 1,900 | 1,962 | 1,884 | 1,919 | 5,100 |
| 2022/09/09 | 1,933 | 1,933 | 1,862 | 1,895 | 4,100 |
| 2022/09/08 | 1,890 | 1,899 | 1,851 | 1,893 | 2,200 |
| 2022/09/07 | 1,902 | 1,912 | 1,815 | 1,850 | 12,700 |
| 2022/09/06 | 1,948 | 1,975 | 1,901 | 1,920 | 6,300 |
| 2022/09/05 | 1,948 | 1,979 | 1,933 | 1,933 | 4,000 |
| 2022/09/02 | 1,975 | 1,994 | 1,954 | 1,969 | 3,800 |
| 2022/09/01 | 1,999 | 2,057 | 1,966 | 1,970 | 21,800 |
| 2022/08/31 | 2,027 | 2,087 | 1,999 | 2,002 | 7,600 |
| 2022/08/30 | 1,997 | 2,069 | 1,960 | 2,027 | 11,900 |
| 2022/08/29 | 1,950 | 1,987 | 1,918 | 1,934 | 11,200 |
| 2022/08/26 | 1,985 | 2,056 | 1,955 | 1,990 | 14,800 |
| 2022/08/25 | 2,067 | 2,067 | 1,920 | 1,952 | 37,100 |
| 2022/08/24 | 2,010 | 2,068 | 1,990 | 2,035 | 12,600 |
| 2022/08/23 | 2,053 | 2,100 | 2,010 | 2,010 | 9,800 |
| 2022/08/22 | 2,170 | 2,170 | 2,050 | 2,053 | 17,800 |
| 2022/08/19 | 2,158 | 2,223 | 2,130 | 2,169 | 27,900 |
| 2022/08/18 | 1,998 | 2,170 | 1,990 | 2,158 | 65,800 |
| 2022/08/17 | 1,941 | 2,065 | 1,910 | 2,041 | 31,500 |
| 2022/08/16 | 1,864 | 2,021 | 1,753 | 1,941 | 64,700 |
| 2022/08/15 | 1,600 | 1,873 | 1,574 | 1,824 | 69,200 |
| 2022/08/12 | 1,785 | 1,831 | 1,758 | 1,797 | 26,400 |
| 2022/08/10 | 1,816 | 1,816 | 1,762 | 1,777 | 8,600 |
| 2022/08/09 | 1,798 | 1,817 | 1,774 | 1,800 | 12,500 |
| 2022/08/08 | 1,845 | 1,845 | 1,795 | 1,805 | 8,100 |
| 2022/08/05 | 1,833 | 1,853 | 1,800 | 1,842 | 8,100 |
| 2022/08/04 | 1,836 | 1,839 | 1,800 | 1,836 | 7,100 |
| 2022/08/03 | 1,811 | 1,849 | 1,790 | 1,811 | 14,600 |
| 2022/08/02 | 1,795 | 1,867 | 1,795 | 1,841 | 13,900 |
| 2022/08/01 | 1,840 | 1,850 | 1,790 | 1,827 | 12,700 |
| 2022/07/29 | 1,876 | 1,876 | 1,818 | 1,831 | 11,600 |
| 2022/07/28 | 1,860 | 1,885 | 1,828 | 1,874 | 8,300 |
| 2022/07/27 | 1,850 | 1,850 | 1,783 | 1,820 | 18,000 |
| 2022/07/26 | 1,859 | 1,886 | 1,799 | 1,854 | 21,100 |
| 2022/07/25 | 1,829 | 1,886 | 1,812 | 1,870 | 24,800 |
| 2022/07/22 | 1,807 | 1,858 | 1,780 | 1,830 | 8,300 |
| 2022/07/21 | 1,775 | 1,825 | 1,745 | 1,807 | 16,000 |
| 2022/07/20 | 1,725 | 1,787 | 1,725 | 1,750 | 9,000 |
| 2022/07/19 | 1,717 | 1,730 | 1,632 | 1,718 | 7,700 |
| 2022/07/15 | 1,705 | 1,705 | 1,680 | 1,704 | 1,100 |
| 2022/07/14 | 1,628 | 1,705 | 1,625 | 1,705 | 5,700 |
| 2022/07/13 | 1,662 | 1,667 | 1,618 | 1,667 | 7,500 |
| 2022/07/12 | 1,770 | 1,770 | 1,662 | 1,662 | 17,400 |
| 2022/07/11 | 1,795 | 1,807 | 1,713 | 1,775 | 18,600 |
| 2022/07/08 | 1,709 | 1,768 | 1,664 | 1,752 | 22,700 |
| 2022/07/07 | 1,680 | 1,760 | 1,647 | 1,719 | 47,100 |
| 2022/07/06 | 1,516 | 1,620 | 1,516 | 1,600 | 17,900 |
| 2022/07/05 | 1,506 | 1,558 | 1,502 | 1,545 | 10,200 |
| 2022/07/04 | 1,542 | 1,558 | 1,504 | 1,512 | 9,900 |
| 2022/07/01 | 1,575 | 1,625 | 1,521 | 1,568 | 27,900 |
| 2022/06/30 | 1,628 | 1,628 | 1,575 | 1,585 | 34,600 |
| 2022/06/29 | 1,650 | 1,657 | 1,613 | 1,640 | 18,500 |
| 2022/06/28 | 1,628 | 1,698 | 1,588 | 1,680 | 37,300 |
| 2022/06/27 | 1,684 | 1,705 | 1,605 | 1,660 | 30,300 |
| 2022/06/24 | 1,690 | 1,779 | 1,687 | 1,700 | 39,000 |
| 2022/06/23 | 1,565 | 1,769 | 1,557 | 1,695 | 51,200 |
| 2022/06/22 | 1,560 | 1,561 | 1,499 | 1,525 | 12,900 |
| 2022/06/21 | 1,481 | 1,572 | 1,478 | 1,557 | 15,600 |
| 2022/06/20 | 1,504 | 1,523 | 1,451 | 1,478 | 7,200 |
| 2022/06/17 | 1,455 | 1,518 | 1,455 | 1,478 | 18,900 |
| 2022/06/16 | 1,616 | 1,630 | 1,503 | 1,525 | 35,800 |
| 2022/06/15 | 1,658 | 1,666 | 1,587 | 1,596 | 18,800 |
| 2022/06/14 | 1,624 | 1,658 | 1,581 | 1,655 | 24,700 |
| 2022/06/13 | 1,706 | 1,733 | 1,667 | 1,673 | 30,900 |
| 2022/06/10 | 1,751 | 1,816 | 1,721 | 1,781 | 16,700 |
| 2022/06/09 | 1,731 | 1,830 | 1,731 | 1,791 | 19,200 |
| 2022/06/08 | 1,735 | 1,765 | 1,682 | 1,759 | 21,200 |
| 2022/06/07 | 1,813 | 1,813 | 1,735 | 1,740 | 27,700 |
| 2022/06/06 | 1,815 | 1,838 | 1,778 | 1,828 | 7,300 |
| 2022/06/03 | 1,785 | 1,825 | 1,755 | 1,817 | 14,400 |
| 2022/06/02 | 1,805 | 1,805 | 1,736 | 1,773 | 16,600 |
| 2022/06/01 | 1,795 | 1,850 | 1,753 | 1,818 | 22,700 |
| 2022/05/31 | 1,794 | 1,814 | 1,739 | 1,776 | 16,700 |
| 2022/05/30 | 1,709 | 1,820 | 1,709 | 1,782 | 29,200 |
| 2022/05/27 | 1,774 | 1,774 | 1,660 | 1,679 | 33,100 |
| 2022/05/26 | 1,753 | 1,789 | 1,698 | 1,714 | 50,300 |
| 2022/05/25 | 1,814 | 1,814 | 1,728 | 1,769 | 20,800 |
| 2022/05/24 | 1,871 | 1,871 | 1,786 | 1,814 | 17,300 |
| 2022/05/23 | 1,780 | 1,876 | 1,760 | 1,859 | 48,000 |
| 2022/05/20 | 1,918 | 1,920 | 1,756 | 1,780 | 114,100 |
| 2022/05/19 | 1,872 | 1,945 | 1,855 | 1,926 | 33,900 |
| 2022/05/18 | 1,896 | 1,970 | 1,870 | 1,951 | 53,800 |
| 2022/05/17 | 1,976 | 1,977 | 1,870 | 1,904 | 60,200 |
| 2022/05/16 | 2,067 | 2,125 | 1,967 | 2,023 | 190,500 |
| 2022/05/13 | 2,299 | 2,482 | 2,251 | 2,467 | 76,200 |
| 2022/05/12 | 2,228 | 2,278 | 2,155 | 2,200 | 39,200 |
| 2022/05/11 | 2,232 | 2,370 | 2,200 | 2,328 | 82,600 |
| 2022/05/10 | 2,081 | 2,110 | 2,015 | 2,106 | 48,200 |
| 2022/05/09 | 2,200 | 2,202 | 2,094 | 2,128 | 57,000 |
| 2022/05/06 | 2,273 | 2,273 | 2,202 | 2,263 | 24,800 |
| 2022/05/02 | 2,385 | 2,387 | 2,255 | 2,305 | 62,300 |
| 2022/04/28 | 2,559 | 2,587 | 2,374 | 2,400 | 89,300 |
| 2022/04/27 | 2,432 | 2,515 | 2,352 | 2,509 | 85,100 |
| 2022/04/26 | 2,260 | 2,574 | 2,240 | 2,510 | 171,200 |
| 2022/04/25 | 2,205 | 2,368 | 2,200 | 2,237 | 87,900 |
| 2022/04/22 | 2,200 | 2,314 | 2,169 | 2,229 | 70,900 |
| 2022/04/21 | 2,246 | 2,285 | 2,166 | 2,241 | 49,400 |
| 2022/04/20 | 2,392 | 2,410 | 2,216 | 2,216 | 59,300 |
| 2022/04/19 | 2,290 | 2,362 | 2,192 | 2,342 | 95,900 |
| 2022/04/18 | 2,322 | 2,448 | 2,251 | 2,291 | 96,000 |
| 2022/04/15 | 2,325 | 2,520 | 2,300 | 2,372 | 173,800 |
| 2022/04/14 | 2,470 | 2,549 | 2,298 | 2,302 | 158,300 |
| 2022/04/13 | 2,442 | 2,600 | 2,336 | 2,420 | 191,300 |
| 2022/04/12 | 2,620 | 2,660 | 2,364 | 2,442 | 567,000 |
| 2022/04/11 | 2,644 | 2,644 | 2,519 | 2,644 | 481,600 |
| 2022/04/08 | 2,111 | 2,160 | 2,055 | 2,144 | 31,400 |
| 2022/04/07 | 2,148 | 2,264 | 2,012 | 2,012 | 55,400 |
| 2022/04/06 | 2,101 | 2,195 | 2,075 | 2,161 | 18,700 |
| 2022/04/05 | 2,163 | 2,202 | 2,048 | 2,151 | 50,300 |
| 2022/04/04 | 2,163 | 2,215 | 2,069 | 2,122 | 44,100 |
| 2022/04/01 | 2,003 | 2,247 | 1,991 | 2,247 | 54,500 |
| 2022/03/31 | 2,007 | 2,111 | 1,990 | 2,029 | 27,500 |
| 2022/03/30 | 1,936 | 2,136 | 1,913 | 2,095 | 72,600 |
| 2022/03/29 | 1,879 | 1,927 | 1,845 | 1,858 | 22,000 |
| 2022/03/28 | 1,977 | 2,075 | 1,842 | 1,879 | 131,300 |
| 2022/03/25 | 1,910 | 1,926 | 1,781 | 1,818 | 41,700 |
| 2022/03/24 | 1,760 | 1,899 | 1,742 | 1,899 | 40,500 |
| 2022/03/23 | 1,736 | 1,820 | 1,720 | 1,720 | 24,100 |
| 2022/03/22 | 1,750 | 1,790 | 1,662 | 1,662 | 14,500 |
| 2022/03/18 | 1,725 | 1,824 | 1,700 | 1,747 | 25,200 |
| 2022/03/17 | 1,758 | 1,780 | 1,695 | 1,748 | 22,900 |
| 2022/03/16 | 1,640 | 1,690 | 1,640 | 1,690 | 11,400 |
| 2022/03/15 | 1,560 | 1,628 | 1,519 | 1,616 | 8,700 |
| 2022/03/14 | 1,586 | 1,636 | 1,554 | 1,597 | 8,200 |
| 2022/03/11 | 1,642 | 1,642 | 1,542 | 1,583 | 21,800 |
| 2022/03/10 | 1,608 | 1,677 | 1,603 | 1,663 | 20,800 |
| 2022/03/09 | 1,629 | 1,629 | 1,525 | 1,528 | 18,500 |
| 2022/03/08 | 1,567 | 1,644 | 1,501 | 1,577 | 23,100 |
| 2022/03/07 | 1,557 | 1,623 | 1,520 | 1,587 | 32,300 |
| 2022/03/04 | 1,633 | 1,645 | 1,537 | 1,627 | 40,300 |
| 2022/03/03 | 1,767 | 1,767 | 1,624 | 1,642 | 18,200 |
| 2022/03/02 | 1,745 | 1,769 | 1,635 | 1,687 | 30,400 |
| 2022/03/01 | 1,638 | 1,797 | 1,638 | 1,791 | 52,100 |
| 2022/02/28 | 1,455 | 1,640 | 1,402 | 1,624 | 80,100 |
| 2022/02/25 | 1,360 | 1,463 | 1,350 | 1,462 | 49,100 |
| 2022/02/24 | 1,373 | 1,380 | 1,300 | 1,330 | 57,500 |
| 2022/02/22 | 1,510 | 1,510 | 1,394 | 1,401 | 52,400 |
| 2022/02/21 | 1,486 | 1,567 | 1,486 | 1,525 | 24,900 |
| 2022/02/18 | 1,400 | 1,533 | 1,400 | 1,526 | 20,500 |
| 2022/02/17 | 1,480 | 1,500 | 1,400 | 1,430 | 28,700 |
| 2022/02/16 | 1,540 | 1,540 | 1,439 | 1,483 | 29,700 |
| 2022/02/15 | 1,608 | 1,608 | 1,480 | 1,481 | 51,300 |
| 2022/02/14 | 1,629 | 1,654 | 1,523 | 1,571 | 132,900 |
| 2022/02/10 | 1,458 | 1,479 | 1,416 | 1,479 | 35,100 |
| 2022/02/09 | 1,391 | 1,465 | 1,372 | 1,458 | 43,700 |
| 2022/02/08 | 1,334 | 1,388 | 1,297 | 1,382 | 25,400 |
| 2022/02/07 | 1,268 | 1,357 | 1,244 | 1,355 | 23,400 |
| 2022/02/04 | 1,245 | 1,283 | 1,215 | 1,283 | 11,100 |
| 2022/02/03 | 1,310 | 1,310 | 1,260 | 1,263 | 11,500 |
| 2022/02/02 | 1,276 | 1,338 | 1,260 | 1,321 | 9,800 |
| 2022/02/01 | 1,266 | 1,334 | 1,250 | 1,260 | 17,800 |
| 2022/01/31 | 1,219 | 1,289 | 1,215 | 1,244 | 17,100 |
| 2022/01/28 | 1,204 | 1,228 | 1,185 | 1,215 | 11,100 |
| 2022/01/27 | 1,366 | 1,366 | 1,167 | 1,234 | 58,500 |
| 2022/01/26 | 1,241 | 1,369 | 1,241 | 1,336 | 26,000 |
| 2022/01/25 | 1,324 | 1,333 | 1,200 | 1,268 | 66,000 |
| 2022/01/24 | 1,321 | 1,371 | 1,303 | 1,339 | 16,400 |
| 2022/01/21 | 1,351 | 1,375 | 1,311 | 1,351 | 10,900 |
| 2022/01/20 | 1,343 | 1,409 | 1,320 | 1,392 | 19,900 |
| 2022/01/19 | 1,419 | 1,442 | 1,335 | 1,351 | 52,800 |
| 2022/01/18 | 1,440 | 1,484 | 1,383 | 1,449 | 24,800 |
| 2022/01/17 | 1,500 | 1,509 | 1,421 | 1,421 | 17,200 |
| 2022/01/14 | 1,516 | 1,516 | 1,418 | 1,490 | 38,900 |
| 2022/01/13 | 1,591 | 1,599 | 1,551 | 1,556 | 18,100 |
| 2022/01/12 | 1,594 | 1,646 | 1,594 | 1,615 | 7,800 |
| 2022/01/11 | 1,610 | 1,630 | 1,585 | 1,594 | 12,600 |
| 2022/01/07 | 1,615 | 1,661 | 1,567 | 1,631 | 37,000 |
| 2022/01/06 | 1,706 | 1,706 | 1,625 | 1,630 | 56,800 |
| 2022/01/05 | 1,860 | 1,860 | 1,680 | 1,722 | 68,900 |
| 2022/01/04 | 1,883 | 1,910 | 1,826 | 1,862 | 27,800 |