ビーマップ(4316)の株価時系列情報
ビーマップ(4316)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 58,000 | 62,000 | 58,000 | 62,000 | 6 |
| 2002/12/27 | 55,500 | 58,000 | 55,000 | 58,000 | 11 |
| 2002/12/26 | 56,900 | 57,000 | 56,500 | 57,000 | 14 |
| 2002/12/25 | 53,500 | 55,000 | 53,400 | 53,500 | 23 |
| 2002/12/24 | 60,000 | 60,000 | 54,500 | 54,500 | 29 |
| 2002/12/20 | 64,000 | 64,000 | 59,000 | 59,500 | 39 |
| 2002/12/19 | 63,000 | 65,000 | 63,000 | 64,000 | 13 |
| 2002/12/18 | 67,200 | 67,200 | 64,200 | 64,200 | 11 |
| 2002/12/17 | 68,900 | 70,000 | 68,900 | 70,000 | 7 |
| 2002/12/16 | 65,000 | 69,000 | 65,000 | 69,000 | 20 |
| 2002/12/13 | 75,000 | 75,000 | 66,000 | 66,000 | 40 |
| 2002/12/12 | 73,000 | 73,000 | 73,000 | 73,000 | 109 |
| 2002/12/11 | 68,000 | 68,000 | 68,000 | 68,000 | 12 |
| 2002/12/10 | 67,000 | 70,000 | 67,000 | 68,000 | 18 |
| 2002/12/09 | 75,000 | 75,000 | 73,000 | 73,000 | 11 |
| 2002/12/06 | 78,000 | 78,000 | 75,000 | 75,000 | 14 |
| 2002/12/05 | 78,000 | 79,000 | 78,000 | 79,000 | 2 |
| 2002/12/04 | 82,000 | 82,000 | 80,100 | 80,100 | 15 |
| 2002/12/03 | 80,000 | 82,000 | 80,000 | 82,000 | 6 |
| 2002/12/02 | 78,000 | 78,000 | 76,000 | 76,000 | 11 |
| 2002/11/29 | 84,000 | 86,000 | 77,900 | 78,000 | 15 |
| 2002/11/28 | 81,000 | 83,000 | 81,000 | 83,000 | 18 |
| 2002/11/27 | 75,000 | 80,000 | 75,000 | 80,000 | 7 |
| 2002/11/26 | 73,900 | 73,900 | 73,900 | 73,900 | 7 |
| 2002/11/22 | 68,500 | 68,900 | 68,500 | 68,900 | 5 |
| 2002/11/21 | 66,000 | 66,000 | 64,000 | 66,000 | 12 |
| 2002/11/20 | 63,000 | 64,100 | 63,000 | 64,100 | 15 |
| 2002/11/19 | 67,000 | 68,000 | 67,000 | 68,000 | 16 |
| 2002/11/15 | 84,000 | 87,000 | 84,000 | 87,000 | 6 |
| 2002/11/14 | 84,000 | 84,000 | 84,000 | 84,000 | 9 |
| 2002/11/13 | 80,100 | 82,000 | 80,000 | 82,000 | 5 |
| 2002/11/12 | 85,000 | 88,000 | 80,000 | 80,000 | 26 |
| 2002/11/11 | 92,000 | 92,000 | 90,000 | 90,000 | 4 |
| 2002/11/08 | 91,000 | 91,000 | 91,000 | 91,000 | 1 |
| 2002/11/07 | 92,000 | 92,000 | 92,000 | 92,000 | 9 |
| 2002/11/06 | 94,000 | 94,000 | 92,000 | 92,000 | 12 |
| 2002/11/05 | 95,000 | 95,000 | 91,500 | 94,000 | 26 |
| 2002/11/01 | 100,000 | 100,000 | 96,000 | 96,000 | 11 |
| 2002/10/30 | 107,000 | 107,000 | 102,000 | 105,000 | 11 |
| 2002/10/29 | 102,000 | 105,000 | 101,000 | 105,000 | 7 |
| 2002/10/28 | 108,000 | 108,000 | 101,000 | 101,000 | 9 |
| 2002/10/25 | 108,000 | 110,000 | 108,000 | 108,000 | 6 |
| 2002/10/24 | 102,000 | 105,000 | 100,000 | 100,000 | 33 |
| 2002/10/23 | 111,000 | 111,000 | 102,000 | 109,000 | 15 |
| 2002/10/22 | 120,000 | 122,000 | 116,000 | 119,000 | 13 |
| 2002/10/21 | 110,000 | 120,000 | 110,000 | 120,000 | 10 |
| 2002/10/18 | 99,000 | 105,000 | 99,000 | 105,000 | 17 |
| 2002/10/17 | 102,000 | 103,000 | 100,000 | 100,000 | 9 |
| 2002/10/16 | 106,000 | 115,000 | 102,000 | 102,000 | 20 |
| 2002/10/15 | 110,000 | 110,000 | 105,000 | 105,000 | 15 |
| 2002/10/11 | 97,000 | 100,000 | 96,000 | 100,000 | 5 |
| 2002/10/10 | 95,000 | 96,000 | 94,000 | 95,000 | 13 |
| 2002/10/09 | 97,000 | 97,000 | 96,000 | 96,000 | 13 |
| 2002/10/08 | 96,000 | 97,500 | 96,000 | 96,000 | 13 |
| 2002/10/07 | 97,000 | 99,000 | 96,000 | 97,000 | 37 |
| 2002/10/04 | 99,900 | 100,000 | 97,000 | 97,000 | 33 |
| 2002/10/03 | 107,000 | 107,000 | 97,000 | 100,000 | 43 |
| 2002/10/02 | 119,000 | 120,000 | 119,000 | 120,000 | 9 |
| 2002/10/01 | 106,000 | 120,000 | 100,000 | 120,000 | 46 |
| 2002/09/30 | 110,000 | 114,000 | 108,000 | 108,000 | 9 |
| 2002/09/27 | 115,000 | 115,000 | 106,000 | 114,000 | 25 |
| 2002/09/26 | 107,000 | 109,000 | 107,000 | 107,000 | 17 |
| 2002/09/25 | 116,000 | 116,000 | 106,000 | 106,000 | 6 |
| 2002/09/24 | 110,000 | 112,000 | 110,000 | 112,000 | 4 |
| 2002/09/20 | 106,000 | 106,000 | 105,000 | 106,000 | 7 |
| 2002/09/19 | 113,000 | 113,000 | 104,000 | 105,000 | 61 |
| 2002/09/18 | 111,000 | 113,000 | 111,000 | 112,000 | 16 |
| 2002/09/17 | 112,000 | 117,000 | 110,000 | 117,000 | 22 |
| 2002/09/13 | 116,000 | 116,000 | 111,000 | 112,000 | 30 |
| 2002/09/12 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2002/09/11 | 126,000 | 130,000 | 126,000 | 126,000 | 16 |
| 2002/09/10 | 125,000 | 128,000 | 125,000 | 126,000 | 4 |
| 2002/09/09 | 130,000 | 134,000 | 128,000 | 129,000 | 12 |
| 2002/09/06 | 130,000 | 130,000 | 129,000 | 129,000 | 16 |
| 2002/09/05 | 133,000 | 138,000 | 132,000 | 132,000 | 7 |
| 2002/09/04 | 131,000 | 132,000 | 130,000 | 132,000 | 20 |
| 2002/09/03 | 155,000 | 158,000 | 133,000 | 138,000 | 39 |
| 2002/09/02 | 143,000 | 156,000 | 138,000 | 156,000 | 60 |
| 2002/08/30 | 130,000 | 136,000 | 130,000 | 136,000 | 6 |
| 2002/08/29 | 130,000 | 130,000 | 130,000 | 130,000 | 11 |
| 2002/08/28 | 135,000 | 135,000 | 135,000 | 135,000 | 5 |
| 2002/08/27 | 132,000 | 138,000 | 124,000 | 137,000 | 61 |
| 2002/08/26 | 117,000 | 133,000 | 116,000 | 129,000 | 70 |
| 2002/08/23 | 111,000 | 118,000 | 111,000 | 113,000 | 27 |
| 2002/08/22 | 118,000 | 118,000 | 105,000 | 110,000 | 51 |
| 2002/08/21 | 120,000 | 121,000 | 115,000 | 118,000 | 27 |
| 2002/08/20 | 130,000 | 130,000 | 120,000 | 122,000 | 23 |
| 2002/08/19 | 132,000 | 132,000 | 127,000 | 130,000 | 33 |
| 2002/08/16 | 138,000 | 138,000 | 135,000 | 135,000 | 27 |
| 2002/08/15 | 138,000 | 140,000 | 132,000 | 140,000 | 38 |
| 2002/08/14 | 147,000 | 147,000 | 135,000 | 137,000 | 16 |
| 2002/08/13 | 146,000 | 150,000 | 143,000 | 148,000 | 17 |
| 2002/08/12 | 141,000 | 150,000 | 141,000 | 150,000 | 17 |
| 2002/08/09 | 140,000 | 144,000 | 135,000 | 137,000 | 57 |
| 2002/08/08 | 162,000 | 162,000 | 140,000 | 142,000 | 90 |
| 2002/08/07 | 162,000 | 162,000 | 155,000 | 159,000 | 56 |
| 2002/08/06 | 159,000 | 163,000 | 159,000 | 159,000 | 195 |
| 2002/08/05 | 196,000 | 196,000 | 188,000 | 189,000 | 73 |
| 2002/08/02 | 210,000 | 210,000 | 191,000 | 198,000 | 100 |
| 2002/08/01 | 230,000 | 248,000 | 209,000 | 221,000 | 615 |
| 2002/07/31 | 187,000 | 211,000 | 183,000 | 211,000 | 415 |
| 2002/07/30 | 186,000 | 190,000 | 179,000 | 181,000 | 137 |
| 2002/07/29 | 200,000 | 200,000 | 198,000 | 198,000 | 6 |
| 2002/07/26 | 196,000 | 196,000 | 196,000 | 196,000 | 1 |
| 2002/07/25 | 200,000 | 208,000 | 195,000 | 200,000 | 9 |
| 2002/07/24 | 200,000 | 204,000 | 195,000 | 203,000 | 12 |
| 2002/07/23 | 188,000 | 195,000 | 186,000 | 195,000 | 12 |
| 2002/07/22 | 199,000 | 199,000 | 189,000 | 189,000 | 16 |
| 2002/07/19 | 210,000 | 210,000 | 208,000 | 208,000 | 5 |
| 2002/07/18 | 222,000 | 222,000 | 212,000 | 217,000 | 11 |
| 2002/07/17 | 221,000 | 223,000 | 219,000 | 222,000 | 18 |
| 2002/07/16 | 227,000 | 227,000 | 223,000 | 223,000 | 13 |
| 2002/07/15 | 234,000 | 234,000 | 225,000 | 228,000 | 3 |
| 2002/07/12 | 230,000 | 234,000 | 230,000 | 234,000 | 5 |
| 2002/07/11 | 225,000 | 232,000 | 222,000 | 232,000 | 7 |
| 2002/07/10 | 225,000 | 227,000 | 223,000 | 223,000 | 12 |
| 2002/07/09 | 230,000 | 232,000 | 228,000 | 230,000 | 10 |
| 2002/07/08 | 237,000 | 241,000 | 228,000 | 235,000 | 26 |
| 2002/07/05 | 243,000 | 243,000 | 235,000 | 235,000 | 8 |
| 2002/07/04 | 250,000 | 254,000 | 245,000 | 245,000 | 21 |
| 2002/07/03 | 237,000 | 248,000 | 237,000 | 244,000 | 27 |
| 2002/07/02 | 251,000 | 251,000 | 235,000 | 240,000 | 26 |
| 2002/07/01 | 251,000 | 264,000 | 249,000 | 255,000 | 44 |
| 2002/06/28 | 219,000 | 249,000 | 219,000 | 245,000 | 83 |
| 2002/06/27 | 221,000 | 224,000 | 217,000 | 222,000 | 32 |
| 2002/06/26 | 229,000 | 229,000 | 222,000 | 222,000 | 10 |
| 2002/06/25 | 229,000 | 238,000 | 218,000 | 229,000 | 33 |
| 2002/06/24 | 240,000 | 240,000 | 231,000 | 231,000 | 13 |
| 2002/06/21 | 239,000 | 250,000 | 232,000 | 245,000 | 18 |
| 2002/06/20 | 254,000 | 255,000 | 239,000 | 246,000 | 65 |
| 2002/06/19 | 266,000 | 269,000 | 252,000 | 258,000 | 41 |
| 2002/06/18 | 271,000 | 271,000 | 265,000 | 270,000 | 18 |
| 2002/06/17 | 276,000 | 276,000 | 270,000 | 270,000 | 26 |
| 2002/06/14 | 290,000 | 290,000 | 271,000 | 279,000 | 47 |
| 2002/06/13 | 301,000 | 304,000 | 295,000 | 298,000 | 83 |
| 2002/06/12 | 284,000 | 305,000 | 284,000 | 297,000 | 88 |
| 2002/06/11 | 280,000 | 283,000 | 280,000 | 283,000 | 15 |
| 2002/06/10 | 268,000 | 278,000 | 268,000 | 278,000 | 10 |
| 2002/06/07 | 273,000 | 273,000 | 265,000 | 268,000 | 42 |
| 2002/06/06 | 288,000 | 290,000 | 276,000 | 277,000 | 43 |
| 2002/06/05 | 299,000 | 304,000 | 288,000 | 288,000 | 38 |
| 2002/06/04 | 305,000 | 307,000 | 297,000 | 299,000 | 57 |
| 2002/06/03 | 314,000 | 315,000 | 305,000 | 305,000 | 18 |
| 2002/05/31 | 305,000 | 315,000 | 302,000 | 314,000 | 44 |
| 2002/05/30 | 318,000 | 318,000 | 305,000 | 305,000 | 22 |
| 2002/05/29 | 317,000 | 320,000 | 311,000 | 311,000 | 14 |
| 2002/05/28 | 310,000 | 322,000 | 309,000 | 322,000 | 12 |
| 2002/05/27 | 315,000 | 315,000 | 305,000 | 309,000 | 33 |
| 2002/05/24 | 324,000 | 335,000 | 312,000 | 319,000 | 62 |
| 2002/05/23 | 318,000 | 325,000 | 315,000 | 325,000 | 75 |
| 2002/05/22 | 325,000 | 325,000 | 315,000 | 318,000 | 37 |
| 2002/05/21 | 336,000 | 340,000 | 315,000 | 326,000 | 53 |
| 2002/05/20 | 338,000 | 350,000 | 334,000 | 334,000 | 81 |
| 2002/05/17 | 349,000 | 352,000 | 336,000 | 336,000 | 96 |
| 2002/05/16 | 350,000 | 368,000 | 350,000 | 359,000 | 194 |
| 2002/05/14 | 455,000 | 455,000 | 432,000 | 450,000 | 50 |
| 2002/05/13 | 438,000 | 453,000 | 435,000 | 453,000 | 71 |
| 2002/05/10 | 420,000 | 420,000 | 398,000 | 398,000 | 35 |
| 2002/05/09 | 420,000 | 425,000 | 410,000 | 425,000 | 11 |
| 2002/05/08 | 400,000 | 410,000 | 400,000 | 410,000 | 13 |
| 2002/05/07 | 423,000 | 431,000 | 400,000 | 400,000 | 7 |
| 2002/05/02 | 416,000 | 416,000 | 401,000 | 403,000 | 21 |
| 2002/05/01 | 410,000 | 410,000 | 406,000 | 406,000 | 8 |
| 2002/04/30 | 455,000 | 455,000 | 425,000 | 425,000 | 18 |
| 2002/04/26 | 412,000 | 430,000 | 405,000 | 430,000 | 25 |
| 2002/04/25 | 421,000 | 426,000 | 410,000 | 415,000 | 17 |
| 2002/04/24 | 440,000 | 451,000 | 425,000 | 426,000 | 19 |
| 2002/04/23 | 460,000 | 460,000 | 425,000 | 440,000 | 34 |
| 2002/04/22 | 494,000 | 494,000 | 455,000 | 457,000 | 20 |
| 2002/04/19 | 440,000 | 490,000 | 440,000 | 490,000 | 43 |
| 2002/04/18 | 455,000 | 455,000 | 435,000 | 440,000 | 32 |
| 2002/04/17 | 480,000 | 480,000 | 455,000 | 455,000 | 27 |
| 2002/04/16 | 496,000 | 496,000 | 480,000 | 485,000 | 30 |
| 2002/04/15 | 500,000 | 500,000 | 491,000 | 496,000 | 7 |
| 2002/04/12 | 510,000 | 510,000 | 492,000 | 500,000 | 21 |
| 2002/04/11 | 500,000 | 514,000 | 500,000 | 514,000 | 14 |
| 2002/04/10 | 504,000 | 505,000 | 500,000 | 501,000 | 42 |
| 2002/04/09 | 510,000 | 510,000 | 506,000 | 506,000 | 6 |
| 2002/04/08 | 528,000 | 528,000 | 510,000 | 510,000 | 33 |
| 2002/04/05 | 525,000 | 527,000 | 515,000 | 521,000 | 22 |
| 2002/04/04 | 513,000 | 526,000 | 510,000 | 526,000 | 24 |
| 2002/04/03 | 530,000 | 530,000 | 510,000 | 512,000 | 35 |
| 2002/04/02 | 520,000 | 550,000 | 520,000 | 527,000 | 29 |
| 2002/04/01 | 531,000 | 535,000 | 510,000 | 516,000 | 41 |
| 2002/03/29 | 506,000 | 540,000 | 502,000 | 540,000 | 61 |
| 2002/03/28 | 508,000 | 519,000 | 501,000 | 505,000 | 29 |
| 2002/03/27 | 550,000 | 550,000 | 505,000 | 525,000 | 82 |
| 2002/03/26 | 530,000 | 565,000 | 521,000 | 550,000 | 21 |
| 2002/03/25 | 550,000 | 550,000 | 520,000 | 540,000 | 19 |
| 2002/03/22 | 559,000 | 568,000 | 541,000 | 556,000 | 19 |
| 2002/03/20 | 571,000 | 571,000 | 550,000 | 559,000 | 32 |
| 2002/03/19 | 590,000 | 590,000 | 560,000 | 568,000 | 19 |
| 2002/03/18 | 560,000 | 619,000 | 560,000 | 570,000 | 22 |
| 2002/03/15 | 570,000 | 600,000 | 567,000 | 573,000 | 14 |
| 2002/03/14 | 556,000 | 600,000 | 556,000 | 600,000 | 12 |
| 2002/03/13 | 590,000 | 620,000 | 580,000 | 590,000 | 11 |
| 2002/03/12 | 680,000 | 680,000 | 620,000 | 620,000 | 23 |
| 2002/03/11 | 697,000 | 697,000 | 650,000 | 665,000 | 44 |
| 2002/03/08 | 660,000 | 694,000 | 640,000 | 680,000 | 172 |
| 2002/03/07 | 595,000 | 660,000 | 590,000 | 660,000 | 200 |
| 2002/03/06 | 527,000 | 595,000 | 501,000 | 595,000 | 119 |
| 2002/03/05 | 541,000 | 541,000 | 530,000 | 531,000 | 40 |
| 2002/03/04 | 555,000 | 574,000 | 540,000 | 540,000 | 46 |
| 2002/03/01 | 555,000 | 565,000 | 550,000 | 565,000 | 30 |
| 2002/02/28 | 552,000 | 565,000 | 550,000 | 555,000 | 38 |
| 2002/02/27 | 560,000 | 560,000 | 550,000 | 551,000 | 27 |
| 2002/02/26 | 543,000 | 570,000 | 543,000 | 550,000 | 18 |
| 2002/02/25 | 600,000 | 600,000 | 540,000 | 545,000 | 41 |
| 2002/02/22 | 640,000 | 640,000 | 610,000 | 629,000 | 87 |
| 2002/02/21 | 650,000 | 668,000 | 621,000 | 655,000 | 194 |
| 2002/02/20 | 480,000 | 600,000 | 469,000 | 600,000 | 205 |
| 2002/02/19 | 553,000 | 553,000 | 500,000 | 500,000 | 127 |
| 2002/02/18 | 633,000 | 633,000 | 551,000 | 553,000 | 78 |
| 2002/02/15 | 600,000 | 650,000 | 580,000 | 635,000 | 94 |
| 2002/02/14 | 681,000 | 681,000 | 612,000 | 620,000 | 125 |
| 2002/02/13 | 701,000 | 726,000 | 679,000 | 689,000 | 95 |
| 2002/02/12 | 799,000 | 799,000 | 730,000 | 731,000 | 136 |
| 2002/02/08 | 798,000 | 798,000 | 721,000 | 750,000 | 142 |
| 2002/02/07 | 794,000 | 830,000 | 751,000 | 780,000 | 242 |
| 2002/02/06 | 710,000 | 810,000 | 710,000 | 765,000 | 168 |
| 2002/02/05 | 730,000 | 810,000 | 729,000 | 730,000 | 242 |
| 2002/02/04 | 920,000 | 949,000 | 800,000 | 800,000 | 650 |
| 2002/02/01 | 870,000 | 900,000 | 867,000 | 900,000 | 1,205 |
| 2002/01/31 | 900,000 | 980,000 | 800,000 | 800,000 | 2,743 |