ＢｅｅＸ(4270)の株価時系列情報
ＢｅｅＸ(4270)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 | 2,100 | 2,100 | 2,040 | 2,098 | 6,700 |
| 2022/12/29 | 2,012 | 2,123 | 1,999 | 2,071 | 7,900 |
| 2022/12/28 | 2,011 | 2,034 | 1,972 | 2,019 | 7,100 |
| 2022/12/27 | 2,017 | 2,020 | 1,970 | 2,011 | 5,500 |
| 2022/12/26 | 2,000 | 2,000 | 1,951 | 1,986 | 2,100 |
| 2022/12/23 | 1,954 | 2,016 | 1,910 | 1,984 | 5,000 |
| 2022/12/22 | 1,979 | 2,040 | 1,953 | 1,994 | 17,200 |
| 2022/12/21 | 1,801 | 1,929 | 1,801 | 1,899 | 14,500 |
| 2022/12/20 | 1,985 | 1,986 | 1,746 | 1,781 | 23,400 |
| 2022/12/19 | 2,011 | 2,020 | 1,990 | 1,990 | 2,900 |
| 2022/12/16 | 2,006 | 2,039 | 1,992 | 2,038 | 3,500 |
| 2022/12/15 | 2,010 | 2,020 | 1,990 | 2,011 | 4,500 |
| 2022/12/14 | 2,033 | 2,044 | 1,989 | 2,025 | 12,000 |
| 2022/12/13 | 2,101 | 2,103 | 2,030 | 2,035 | 3,800 |
| 2022/12/12 | 2,140 | 2,140 | 2,092 | 2,092 | 2,700 |
| 2022/12/09 | 2,146 | 2,200 | 2,146 | 2,153 | 4,000 |
| 2022/12/08 | 2,131 | 2,135 | 2,100 | 2,135 | 1,800 |
| 2022/12/07 | 2,116 | 2,175 | 2,116 | 2,131 | 1,300 |
| 2022/12/06 | 2,126 | 2,175 | 2,115 | 2,133 | 4,800 |
| 2022/12/05 | 2,362 | 2,362 | 2,141 | 2,176 | 16,200 |
| 2022/12/02 | 2,340 | 2,439 | 2,271 | 2,312 | 19,900 |
| 2022/12/01 | 2,194 | 2,400 | 2,194 | 2,340 | 41,600 |
| 2022/11/30 | 2,179 | 2,185 | 2,143 | 2,174 | 4,800 |
| 2022/11/29 | 2,151 | 2,169 | 2,140 | 2,169 | 1,900 |
| 2022/11/28 | 2,160 | 2,190 | 2,160 | 2,179 | 5,900 |
| 2022/11/25 | 2,160 | 2,180 | 2,126 | 2,130 | 9,000 |
| 2022/11/24 | 2,145 | 2,150 | 2,121 | 2,139 | 3,600 |
| 2022/11/22 | 2,178 | 2,178 | 2,107 | 2,159 | 2,800 |
| 2022/11/21 | 2,132 | 2,170 | 2,120 | 2,150 | 5,000 |
| 2022/11/18 | 2,097 | 2,148 | 2,097 | 2,132 | 9,000 |
| 2022/11/17 | 2,083 | 2,083 | 2,039 | 2,077 | 6,200 |
| 2022/11/16 | 2,081 | 2,104 | 2,080 | 2,104 | 1,500 |
| 2022/11/15 | 2,114 | 2,148 | 2,058 | 2,077 | 2,900 |
| 2022/11/14 | 2,125 | 2,138 | 2,027 | 2,114 | 8,800 |
| 2022/11/11 | 2,063 | 2,140 | 2,057 | 2,113 | 6,900 |
| 2022/11/10 | 2,055 | 2,055 | 2,013 | 2,013 | 4,200 |
| 2022/11/09 | 2,140 | 2,140 | 2,056 | 2,056 | 4,900 |
| 2022/11/08 | 2,243 | 2,243 | 2,111 | 2,112 | 15,700 |
| 2022/11/07 | 2,034 | 2,167 | 2,006 | 2,149 | 24,900 |
| 2022/11/04 | 2,001 | 2,001 | 1,934 | 1,985 | 6,300 |
| 2022/11/02 | 2,027 | 2,046 | 1,999 | 2,000 | 2,800 |
| 2022/11/01 | 2,010 | 2,050 | 1,998 | 2,050 | 4,500 |
| 2022/10/31 | 1,965 | 2,027 | 1,940 | 2,027 | 9,700 |
| 2022/10/28 | 1,980 | 1,980 | 1,925 | 1,955 | 8,700 |
| 2022/10/27 | 2,030 | 2,030 | 1,983 | 1,983 | 8,300 |
| 2022/10/26 | 2,044 | 2,065 | 2,001 | 2,012 | 3,800 |
| 2022/10/25 | 1,960 | 2,049 | 1,960 | 2,044 | 12,100 |
| 2022/10/24 | 2,120 | 2,120 | 1,968 | 1,968 | 15,200 |
| 2022/10/21 | 2,097 | 2,097 | 2,013 | 2,070 | 18,700 |
| 2022/10/20 | 2,148 | 2,148 | 2,006 | 2,012 | 30,000 |
| 2022/10/19 | 2,163 | 2,220 | 2,130 | 2,152 | 28,400 |
| 2022/10/18 | 2,260 | 2,336 | 2,126 | 2,210 | 174,400 |
| 2022/10/17 | 2,160 | 2,160 | 2,150 | 2,160 | 38,000 |
| 2022/10/14 | 1,761 | 1,771 | 1,700 | 1,760 | 14,600 |
| 2022/10/13 | 1,767 | 1,769 | 1,703 | 1,761 | 6,000 |
| 2022/10/12 | 1,714 | 1,763 | 1,680 | 1,760 | 5,800 |
| 2022/10/11 | 1,664 | 1,708 | 1,660 | 1,708 | 5,700 |
| 2022/10/07 | 1,644 | 1,671 | 1,628 | 1,664 | 5,100 |
| 2022/10/06 | 1,620 | 1,639 | 1,562 | 1,639 | 6,100 |
| 2022/10/05 | 1,615 | 1,642 | 1,611 | 1,615 | 3,700 |
| 2022/10/04 | 1,594 | 1,653 | 1,588 | 1,605 | 6,900 |
| 2022/10/03 | 1,541 | 1,558 | 1,510 | 1,554 | 3,100 |
| 2022/09/30 | 1,530 | 1,541 | 1,510 | 1,541 | 5,500 |
| 2022/09/29 | 1,515 | 1,568 | 1,515 | 1,552 | 3,500 |
| 2022/09/28 | 1,577 | 1,585 | 1,514 | 1,515 | 9,600 |
| 2022/09/27 | 1,642 | 1,642 | 1,551 | 1,570 | 3,600 |
| 2022/09/26 | 1,631 | 1,640 | 1,572 | 1,602 | 4,300 |
| 2022/09/22 | 1,517 | 1,691 | 1,517 | 1,661 | 14,200 |
| 2022/09/21 | 1,615 | 1,616 | 1,541 | 1,561 | 17,000 |
| 2022/09/20 | 1,681 | 1,718 | 1,614 | 1,616 | 8,700 |
| 2022/09/16 | 1,740 | 1,740 | 1,661 | 1,680 | 9,600 |
| 2022/09/15 | 1,801 | 1,801 | 1,743 | 1,744 | 4,100 |
| 2022/09/14 | 1,795 | 1,800 | 1,782 | 1,783 | 3,900 |
| 2022/09/13 | 1,796 | 1,835 | 1,789 | 1,835 | 2,400 |
| 2022/09/12 | 1,789 | 1,796 | 1,772 | 1,777 | 900 |
| 2022/09/09 | 1,767 | 1,767 | 1,722 | 1,760 | 2,400 |
| 2022/09/08 | 1,742 | 1,745 | 1,720 | 1,727 | 3,200 |
| 2022/09/07 | 1,837 | 1,837 | 1,720 | 1,741 | 4,400 |
| 2022/09/06 | 1,770 | 1,866 | 1,770 | 1,801 | 4,200 |
| 2022/09/05 | 1,721 | 1,778 | 1,710 | 1,778 | 2,600 |
| 2022/09/02 | 1,780 | 1,780 | 1,730 | 1,734 | 6,000 |
| 2022/09/01 | 1,832 | 1,840 | 1,788 | 1,790 | 11,900 |
| 2022/08/31 | 1,900 | 1,900 | 1,836 | 1,860 | 6,300 |
| 2022/08/30 | 1,909 | 1,950 | 1,903 | 1,903 | 2,500 |
| 2022/08/29 | 1,900 | 1,939 | 1,861 | 1,902 | 9,000 |
| 2022/08/26 | 1,982 | 1,997 | 1,933 | 1,979 | 5,500 |
| 2022/08/25 | 1,969 | 2,049 | 1,969 | 1,977 | 3,800 |
| 2022/08/24 | 2,002 | 2,076 | 1,947 | 1,997 | 11,800 |
| 2022/08/23 | 1,997 | 2,158 | 1,982 | 2,031 | 9,000 |
| 2022/08/22 | 2,105 | 2,105 | 2,000 | 2,026 | 5,400 |
| 2022/08/19 | 2,209 | 2,219 | 2,092 | 2,099 | 11,900 |
| 2022/08/18 | 2,129 | 2,229 | 2,012 | 2,229 | 16,100 |
| 2022/08/17 | 2,067 | 2,200 | 2,067 | 2,135 | 9,400 |
| 2022/08/16 | 1,960 | 2,080 | 1,950 | 2,078 | 10,200 |
| 2022/08/15 | 2,022 | 2,058 | 1,953 | 1,960 | 6,200 |
| 2022/08/12 | 2,060 | 2,100 | 2,001 | 2,022 | 7,200 |
| 2022/08/10 | 2,080 | 2,080 | 2,040 | 2,060 | 2,900 |
| 2022/08/09 | 2,062 | 2,088 | 1,980 | 2,088 | 18,300 |
| 2022/08/08 | 2,112 | 2,140 | 2,056 | 2,061 | 3,500 |
| 2022/08/05 | 2,081 | 2,174 | 2,036 | 2,112 | 14,200 |
| 2022/08/04 | 2,230 | 2,230 | 2,080 | 2,080 | 14,800 |
| 2022/08/03 | 2,274 | 2,274 | 2,170 | 2,237 | 13,300 |
| 2022/08/02 | 2,309 | 2,326 | 2,225 | 2,275 | 8,600 |
| 2022/08/01 | 2,310 | 2,365 | 2,265 | 2,320 | 15,400 |
| 2022/07/29 | 2,330 | 2,330 | 2,251 | 2,260 | 11,100 |
| 2022/07/28 | 2,309 | 2,350 | 2,250 | 2,330 | 19,000 |
| 2022/07/27 | 2,244 | 2,295 | 2,091 | 2,295 | 33,400 |
| 2022/07/26 | 2,352 | 2,352 | 2,175 | 2,232 | 83,900 |
| 2022/07/25 | 2,200 | 2,280 | 2,145 | 2,252 | 157,400 |
| 2022/07/22 | 1,909 | 1,927 | 1,875 | 1,880 | 5,100 |
| 2022/07/21 | 1,814 | 1,955 | 1,780 | 1,910 | 16,500 |
| 2022/07/20 | 1,836 | 1,839 | 1,765 | 1,771 | 9,500 |
| 2022/07/19 | 1,867 | 1,867 | 1,755 | 1,796 | 24,100 |
| 2022/07/15 | 1,740 | 1,868 | 1,700 | 1,867 | 35,400 |
| 2022/07/14 | 1,724 | 1,730 | 1,640 | 1,708 | 8,300 |
| 2022/07/13 | 1,608 | 1,740 | 1,608 | 1,687 | 5,400 |
| 2022/07/12 | 1,650 | 1,650 | 1,606 | 1,606 | 2,600 |
| 2022/07/11 | 1,645 | 1,677 | 1,636 | 1,640 | 3,800 |
| 2022/07/08 | 1,698 | 1,758 | 1,641 | 1,641 | 10,500 |
| 2022/07/07 | 1,612 | 1,718 | 1,590 | 1,697 | 12,200 |
| 2022/07/06 | 1,567 | 1,646 | 1,567 | 1,572 | 4,100 |
| 2022/07/05 | 1,564 | 1,607 | 1,541 | 1,607 | 5,100 |
| 2022/07/04 | 1,560 | 1,581 | 1,530 | 1,536 | 5,000 |
| 2022/07/01 | 1,584 | 1,597 | 1,548 | 1,560 | 2,400 |
| 2022/06/30 | 1,646 | 1,658 | 1,581 | 1,584 | 5,300 |
| 2022/06/29 | 1,689 | 1,689 | 1,642 | 1,680 | 1,500 |
| 2022/06/28 | 1,645 | 1,666 | 1,609 | 1,649 | 4,800 |
| 2022/06/27 | 1,735 | 1,740 | 1,650 | 1,651 | 7,800 |
| 2022/06/24 | 1,731 | 1,741 | 1,606 | 1,697 | 29,800 |
| 2022/06/23 | 1,546 | 1,574 | 1,520 | 1,531 | 5,100 |
| 2022/06/22 | 1,607 | 1,607 | 1,508 | 1,544 | 5,600 |
| 2022/06/21 | 1,494 | 1,599 | 1,489 | 1,567 | 9,300 |
| 2022/06/20 | 1,539 | 1,539 | 1,411 | 1,446 | 14,000 |
| 2022/06/17 | 1,500 | 1,550 | 1,478 | 1,538 | 19,700 |
| 2022/06/16 | 1,650 | 1,666 | 1,552 | 1,552 | 5,300 |
| 2022/06/15 | 1,670 | 1,670 | 1,591 | 1,603 | 7,600 |
| 2022/06/14 | 1,640 | 1,675 | 1,587 | 1,675 | 14,000 |
| 2022/06/13 | 1,749 | 1,780 | 1,653 | 1,679 | 15,400 |
| 2022/06/10 | 1,793 | 1,793 | 1,750 | 1,752 | 13,300 |
| 2022/06/09 | 1,815 | 1,845 | 1,775 | 1,793 | 8,000 |
| 2022/06/08 | 1,843 | 1,866 | 1,812 | 1,815 | 8,900 |
| 2022/06/07 | 1,800 | 1,849 | 1,795 | 1,811 | 12,000 |
| 2022/06/06 | 1,858 | 1,858 | 1,799 | 1,799 | 10,500 |
| 2022/06/03 | 1,878 | 1,925 | 1,842 | 1,858 | 7,900 |
| 2022/06/02 | 1,931 | 1,942 | 1,836 | 1,844 | 20,000 |
| 2022/06/01 | 1,959 | 1,988 | 1,939 | 1,942 | 7,300 |
| 2022/05/31 | 1,978 | 2,000 | 1,914 | 1,979 | 13,200 |
| 2022/05/30 | 1,957 | 2,000 | 1,944 | 1,978 | 18,400 |
| 2022/05/27 | 2,144 | 2,144 | 1,913 | 1,917 | 51,000 |
| 2022/05/26 | 1,899 | 2,200 | 1,899 | 2,060 | 61,500 |
| 2022/05/25 | 1,996 | 1,997 | 1,854 | 1,899 | 16,400 |
| 2022/05/24 | 2,140 | 2,140 | 1,961 | 1,961 | 34,100 |
| 2022/05/23 | 1,970 | 2,122 | 1,970 | 2,090 | 27,000 |
| 2022/05/20 | 1,860 | 1,970 | 1,844 | 1,970 | 16,600 |
| 2022/05/19 | 1,874 | 1,929 | 1,855 | 1,871 | 21,500 |
| 2022/05/18 | 1,837 | 1,994 | 1,837 | 1,994 | 16,200 |
| 2022/05/17 | 1,915 | 1,915 | 1,807 | 1,837 | 11,600 |
| 2022/05/16 | 1,979 | 1,980 | 1,890 | 1,915 | 15,900 |
| 2022/05/13 | 1,740 | 1,919 | 1,740 | 1,865 | 47,200 |
| 2022/05/12 | 1,830 | 1,853 | 1,700 | 1,700 | 40,600 |
| 2022/05/11 | 1,840 | 1,977 | 1,780 | 1,888 | 26,700 |
| 2022/05/10 | 1,721 | 1,850 | 1,721 | 1,807 | 30,300 |
| 2022/05/09 | 1,835 | 1,863 | 1,760 | 1,761 | 27,700 |
| 2022/05/06 | 1,901 | 1,930 | 1,811 | 1,915 | 21,100 |
| 2022/05/02 | 2,000 | 2,000 | 1,921 | 1,921 | 12,600 |
| 2022/04/28 | 2,065 | 2,065 | 1,971 | 2,021 | 19,600 |
| 2022/04/27 | 2,051 | 2,085 | 1,966 | 2,071 | 36,300 |
| 2022/04/26 | 2,095 | 2,139 | 2,081 | 2,090 | 21,100 |
| 2022/04/25 | 2,050 | 2,147 | 2,035 | 2,056 | 16,900 |
| 2022/04/22 | 2,112 | 2,203 | 2,103 | 2,150 | 18,200 |
| 2022/04/21 | 2,230 | 2,280 | 2,168 | 2,191 | 32,000 |
| 2022/04/20 | 2,320 | 2,416 | 2,272 | 2,280 | 34,700 |
| 2022/04/19 | 2,417 | 2,425 | 2,270 | 2,294 | 38,200 |
| 2022/04/18 | 2,514 | 2,514 | 2,403 | 2,415 | 30,300 |
| 2022/04/15 | 2,752 | 2,752 | 2,525 | 2,536 | 61,800 |
| 2022/04/14 | 2,800 | 2,810 | 2,652 | 2,652 | 41,100 |
| 2022/04/13 | 2,681 | 2,810 | 2,680 | 2,800 | 27,900 |
| 2022/04/12 | 2,740 | 2,808 | 2,672 | 2,695 | 33,400 |
| 2022/04/11 | 3,045 | 3,080 | 2,777 | 2,840 | 55,500 |
| 2022/04/08 | 2,746 | 2,948 | 2,746 | 2,941 | 30,200 |
| 2022/04/07 | 2,763 | 2,867 | 2,728 | 2,745 | 20,600 |
| 2022/04/06 | 2,973 | 2,973 | 2,828 | 2,834 | 53,600 |
| 2022/04/05 | 3,130 | 3,150 | 3,015 | 3,020 | 52,100 |
| 2022/04/04 | 3,040 | 3,130 | 3,010 | 3,075 | 56,400 |
| 2022/04/01 | 3,260 | 3,345 | 3,110 | 3,110 | 85,600 |
| 2022/03/31 | 3,125 | 3,285 | 3,120 | 3,210 | 65,100 |
| 2022/03/30 | 3,250 | 3,340 | 3,130 | 3,195 | 127,700 |
| 2022/03/29 | 3,455 | 3,455 | 3,130 | 3,195 | 272,200 |
| 2022/03/28 | 3,050 | 3,380 | 2,992 | 3,350 | 331,500 |
| 2022/03/25 | 3,310 | 3,410 | 3,000 | 3,050 | 241,900 |
| 2022/03/24 | 3,400 | 3,515 | 3,295 | 3,310 | 577,900 |
| 2022/03/23 | 3,660 | 3,965 | 3,500 | 3,590 | 2,247,300 |
| 2022/03/22 | 3,005 | 3,795 | 2,970 | 3,500 | 2,063,000 |
| 2022/03/18 | 3,600 | 3,630 | 3,110 | 3,110 | 899,300 |
| 2022/03/17 | 3,200 | 3,790 | 3,200 | 3,575 | 2,478,100 |
| 2022/03/16 | 2,678 | 3,130 | 2,562 | 3,130 | 2,218,200 |
| 2022/03/15 | 2,280 | 2,829 | 2,223 | 2,626 | 1,161,600 |
| 2022/03/14 | 2,100 | 2,388 | 2,077 | 2,330 | 329,500 |
| 2022/03/11 | 2,318 | 2,348 | 2,085 | 2,091 | 132,600 |
| 2022/03/10 | 2,500 | 2,540 | 2,383 | 2,416 | 121,700 |
| 2022/03/09 | 2,587 | 2,630 | 2,275 | 2,350 | 243,900 |
| 2022/03/08 | 2,609 | 3,000 | 2,431 | 2,501 | 417,200 |
| 2022/03/07 | 2,637 | 2,900 | 2,526 | 2,759 | 426,700 |
| 2022/03/04 | 3,500 | 3,500 | 3,010 | 3,055 | 563,400 |
| 2022/03/03 | 4,150 | 4,240 | 3,420 | 3,440 | 1,572,100 |
| 2022/03/02 | 4,780 | 4,780 | 4,120 | 4,120 | 1,501,200 |
| 2022/03/01 | 5,400 | 5,880 | 5,040 | 5,120 | 3,269,800 |
| 2022/02/28 | 5,260 | 5,560 | 4,820 | 5,400 | 3,379,300 |
| 2022/02/25 | 4,855 | 4,855 | 4,825 | 4,855 | 159,800 |
| 2022/02/24 | 3,750 | 4,155 | 3,600 | 4,155 | 763,500 |