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 |
|---|---|---|---|---|---|
| 2003/12/30 | 140,000 | 140,000 | 132,000 | 139,000 | 514 |
| 2003/12/29 | 126,000 | 134,000 | 125,000 | 134,000 | 804 |
| 2003/12/26 | 126,000 | 128,000 | 121,000 | 123,000 | 573 |
| 2003/12/25 | 121,000 | 127,000 | 118,000 | 125,000 | 685 |
| 2003/12/24 | 110,000 | 124,000 | 110,000 | 117,000 | 1,072 |
| 2003/12/22 | 98,400 | 107,000 | 96,900 | 107,000 | 671 |
| 2003/12/19 | 109,000 | 110,000 | 98,000 | 98,000 | 605 |
| 2003/12/18 | 105,000 | 109,000 | 96,000 | 108,000 | 933 |
| 2003/12/17 | 117,000 | 117,000 | 102,000 | 104,000 | 1,111 |
| 2003/12/16 | 121,000 | 121,000 | 112,000 | 115,000 | 1,047 |
| 2003/12/15 | 121,000 | 128,000 | 118,000 | 128,000 | 1,105 |
| 2003/12/12 | 116,000 | 128,000 | 107,000 | 113,000 | 915 |
| 2003/12/11 | 141,000 | 141,000 | 118,000 | 119,000 | 630 |
| 2003/12/10 | 135,000 | 141,000 | 126,000 | 136,000 | 539 |
| 2003/12/09 | 155,000 | 164,000 | 141,000 | 141,000 | 535 |
| 2003/12/08 | 165,000 | 165,000 | 154,000 | 154,000 | 266 |
| 2003/12/05 | 172,000 | 173,000 | 165,000 | 170,000 | 233 |
| 2003/12/04 | 174,000 | 178,000 | 169,000 | 174,000 | 386 |
| 2003/12/03 | 185,000 | 187,000 | 176,000 | 183,000 | 283 |
| 2003/12/02 | 195,000 | 195,000 | 184,000 | 185,000 | 294 |
| 2003/12/01 | 187,000 | 192,000 | 179,000 | 186,000 | 383 |
| 2003/11/28 | 206,000 | 206,000 | 183,000 | 184,000 | 424 |
| 2003/11/27 | 192,000 | 207,000 | 190,000 | 207,000 | 571 |
| 2003/11/26 | 185,000 | 193,000 | 185,000 | 190,000 | 278 |
| 2003/11/25 | 187,000 | 198,000 | 184,000 | 185,000 | 244 |
| 2003/11/21 | 180,000 | 197,000 | 175,000 | 188,000 | 402 |
| 2003/11/20 | 181,000 | 190,000 | 179,000 | 190,000 | 627 |
| 2003/11/19 | 150,000 | 175,000 | 147,000 | 175,000 | 414 |
| 2003/11/18 | 148,000 | 162,000 | 140,000 | 161,000 | 696 |
| 2003/11/17 | 163,000 | 173,000 | 160,000 | 160,000 | 1,146 |
| 2003/11/14 | 219,000 | 220,000 | 196,000 | 200,000 | 582 |
| 2003/11/13 | 221,000 | 246,000 | 215,000 | 221,000 | 1,399 |
| 2003/11/12 | 189,000 | 225,000 | 186,000 | 225,000 | 682 |
| 2003/11/11 | 190,000 | 195,000 | 169,000 | 195,000 | 557 |
| 2003/11/10 | 205,000 | 205,000 | 196,000 | 199,000 | 258 |
| 2003/11/07 | 208,000 | 208,000 | 200,000 | 206,000 | 643 |
| 2003/11/06 | 219,000 | 219,000 | 209,000 | 209,000 | 519 |
| 2003/11/05 | 223,000 | 223,000 | 214,000 | 219,000 | 329 |
| 2003/11/04 | 240,000 | 242,000 | 210,000 | 228,000 | 1,109 |
| 2003/10/31 | 220,000 | 225,000 | 213,000 | 224,000 | 732 |
| 2003/10/30 | 233,000 | 233,000 | 213,000 | 214,000 | 945 |
| 2003/10/29 | 245,000 | 248,000 | 228,000 | 232,000 | 852 |
| 2003/10/28 | 233,000 | 245,000 | 225,000 | 242,000 | 1,054 |
| 2003/10/27 | 225,000 | 229,000 | 218,000 | 223,000 | 742 |
| 2003/10/24 | 207,000 | 227,000 | 200,000 | 227,000 | 1,393 |
| 2003/10/23 | 220,000 | 220,000 | 188,000 | 207,000 | 1,327 |
| 2003/10/22 | 265,000 | 266,000 | 224,000 | 228,000 | 865 |
| 2003/10/21 | 261,000 | 278,000 | 245,000 | 259,000 | 1,509 |
| 2003/10/20 | 335,000 | 335,000 | 285,000 | 285,000 | 1,025 |
| 2003/10/17 | 325,000 | 347,000 | 315,000 | 326,000 | 1,560 |
| 2003/10/16 | 337,000 | 337,000 | 304,000 | 312,000 | 2,816 |
| 2003/10/15 | 320,000 | 332,000 | 320,000 | 332,000 | 3,180 |
| 2003/10/14 | 292,000 | 292,000 | 268,000 | 292,000 | 3,525 |
| 2003/10/10 | 251,000 | 252,000 | 242,000 | 252,000 | 666 |
| 2003/10/09 | 242,000 | 243,000 | 237,000 | 243,000 | 275 |
| 2003/10/08 | 246,000 | 247,000 | 237,000 | 242,000 | 340 |
| 2003/10/07 | 239,000 | 260,000 | 235,000 | 254,000 | 1,195 |
| 2003/10/06 | 229,000 | 238,000 | 225,000 | 234,000 | 497 |
| 2003/10/03 | 231,000 | 232,000 | 221,000 | 225,000 | 205 |
| 2003/10/02 | 235,000 | 246,000 | 227,000 | 229,000 | 435 |
| 2003/10/01 | 226,000 | 232,000 | 218,000 | 232,000 | 523 |
| 2003/09/30 | 234,000 | 236,000 | 225,000 | 227,000 | 297 |
| 2003/09/29 | 248,000 | 248,000 | 231,000 | 236,000 | 202 |
| 2003/09/26 | 243,000 | 244,000 | 228,000 | 244,000 | 233 |
| 2003/09/25 | 260,000 | 269,000 | 235,000 | 239,000 | 629 |
| 2003/09/24 | 250,000 | 271,000 | 243,000 | 268,000 | 1,525 |
| 2003/09/22 | 231,000 | 237,000 | 230,000 | 231,000 | 215 |
| 2003/09/19 | 230,000 | 238,000 | 224,000 | 237,000 | 252 |
| 2003/09/18 | 230,000 | 236,000 | 224,000 | 234,000 | 237 |
| 2003/09/17 | 249,000 | 249,000 | 232,000 | 238,000 | 294 |
| 2003/09/16 | 252,000 | 256,000 | 236,000 | 247,000 | 801 |
| 2003/09/12 | 219,000 | 222,000 | 215,000 | 220,000 | 138 |
| 2003/09/11 | 223,000 | 223,000 | 215,000 | 217,000 | 245 |
| 2003/09/10 | 223,000 | 230,000 | 217,000 | 226,000 | 302 |
| 2003/09/09 | 220,000 | 229,000 | 215,000 | 223,000 | 282 |
| 2003/09/08 | 225,000 | 225,000 | 214,000 | 219,000 | 181 |
| 2003/09/05 | 221,000 | 233,000 | 212,000 | 225,000 | 221 |
| 2003/09/04 | 222,000 | 224,000 | 220,000 | 220,000 | 182 |
| 2003/09/03 | 238,000 | 240,000 | 221,000 | 228,000 | 277 |
| 2003/09/02 | 225,000 | 241,000 | 220,000 | 240,000 | 273 |
| 2003/09/01 | 233,000 | 233,000 | 224,000 | 228,000 | 130 |
| 2003/08/29 | 238,000 | 240,000 | 231,000 | 232,000 | 203 |
| 2003/08/28 | 226,000 | 245,000 | 219,000 | 234,000 | 370 |
| 2003/08/27 | 241,000 | 242,000 | 222,000 | 226,000 | 408 |
| 2003/08/26 | 250,000 | 250,000 | 242,000 | 242,000 | 156 |
| 2003/08/25 | 264,000 | 283,000 | 246,000 | 255,000 | 609 |
| 2003/08/22 | 212,000 | 260,000 | 202,000 | 260,000 | 538 |
| 2003/08/21 | 233,000 | 233,000 | 217,000 | 220,000 | 324 |
| 2003/08/20 | 240,000 | 240,000 | 234,000 | 237,000 | 291 |
| 2003/08/19 | 242,000 | 242,000 | 233,000 | 240,000 | 318 |
| 2003/08/18 | 270,000 | 273,000 | 241,000 | 244,000 | 487 |
| 2003/08/15 | 247,000 | 270,000 | 240,000 | 263,000 | 362 |
| 2003/08/14 | 245,000 | 254,000 | 240,000 | 250,000 | 216 |
| 2003/08/13 | 265,000 | 268,000 | 249,000 | 258,000 | 368 |
| 2003/08/12 | 241,000 | 265,000 | 209,000 | 265,000 | 901 |
| 2003/08/11 | 264,000 | 264,000 | 241,000 | 245,000 | 474 |
| 2003/08/08 | 279,000 | 279,000 | 267,000 | 268,000 | 420 |
| 2003/08/07 | 295,000 | 299,000 | 275,000 | 281,000 | 356 |
| 2003/08/06 | 289,000 | 297,000 | 283,000 | 297,000 | 360 |
| 2003/08/05 | 292,000 | 293,000 | 289,000 | 293,000 | 303 |
| 2003/08/04 | 295,000 | 300,000 | 291,000 | 292,000 | 411 |
| 2003/08/01 | 300,000 | 301,000 | 287,000 | 301,000 | 377 |
| 2003/07/31 | 301,000 | 307,000 | 282,000 | 302,000 | 1,042 |
| 2003/07/30 | 226,000 | 267,000 | 220,000 | 267,000 | 654 |
| 2003/07/29 | 226,000 | 227,000 | 217,000 | 227,000 | 323 |
| 2003/07/28 | 223,000 | 230,000 | 216,000 | 226,000 | 633 |
| 2003/07/25 | 200,000 | 218,000 | 192,000 | 218,000 | 982 |
| 2003/07/24 | 162,000 | 188,000 | 162,000 | 188,000 | 532 |
| 2003/07/23 | 155,000 | 158,000 | 150,000 | 158,000 | 208 |
| 2003/07/22 | 150,000 | 159,000 | 150,000 | 154,000 | 263 |
| 2003/07/18 | 148,000 | 155,000 | 145,000 | 155,000 | 209 |
| 2003/07/17 | 151,000 | 152,000 | 149,000 | 150,000 | 78 |
| 2003/07/16 | 156,000 | 160,000 | 148,000 | 155,000 | 103 |
| 2003/07/15 | 151,000 | 158,000 | 151,000 | 158,000 | 62 |
| 2003/07/14 | 140,000 | 150,000 | 139,000 | 150,000 | 70 |
| 2003/07/11 | 136,000 | 140,000 | 135,000 | 139,000 | 49 |
| 2003/07/10 | 130,000 | 139,000 | 130,000 | 139,000 | 29 |
| 2003/07/09 | 128,000 | 132,000 | 128,000 | 132,000 | 17 |
| 2003/07/08 | 130,000 | 130,000 | 128,000 | 130,000 | 58 |
| 2003/07/07 | 135,000 | 136,000 | 127,000 | 133,000 | 30 |
| 2003/07/04 | 135,000 | 138,000 | 135,000 | 138,000 | 9 |
| 2003/07/03 | 141,000 | 141,000 | 137,000 | 137,000 | 27 |
| 2003/07/02 | 132,000 | 141,000 | 132,000 | 140,000 | 55 |
| 2003/07/01 | 131,000 | 132,000 | 127,000 | 132,000 | 58 |
| 2003/06/30 | 145,000 | 145,000 | 135,000 | 136,000 | 41 |
| 2003/06/27 | 150,000 | 150,000 | 145,000 | 148,000 | 30 |
| 2003/06/26 | 154,000 | 160,000 | 150,000 | 150,000 | 68 |
| 2003/06/25 | 150,000 | 155,000 | 150,000 | 151,000 | 53 |
| 2003/06/24 | 143,000 | 150,000 | 143,000 | 150,000 | 60 |
| 2003/06/23 | 145,000 | 155,000 | 143,000 | 151,000 | 52 |
| 2003/06/20 | 139,000 | 142,000 | 137,000 | 142,000 | 64 |
| 2003/06/19 | 134,000 | 139,000 | 134,000 | 139,000 | 44 |
| 2003/06/18 | 134,000 | 138,000 | 131,000 | 138,000 | 40 |
| 2003/06/17 | 132,000 | 137,000 | 130,000 | 132,000 | 56 |
| 2003/06/16 | 128,000 | 134,000 | 128,000 | 134,000 | 44 |
| 2003/06/13 | 133,000 | 133,000 | 124,000 | 133,000 | 18 |
| 2003/06/12 | 120,000 | 135,000 | 117,000 | 134,000 | 87 |
| 2003/06/11 | 116,000 | 120,000 | 115,000 | 120,000 | 60 |
| 2003/06/10 | 115,000 | 118,000 | 114,000 | 115,000 | 33 |
| 2003/06/09 | 115,000 | 119,000 | 113,000 | 114,000 | 14 |
| 2003/06/06 | 120,000 | 120,000 | 119,000 | 120,000 | 12 |
| 2003/06/05 | 117,000 | 117,000 | 110,000 | 117,000 | 33 |
| 2003/06/04 | 124,000 | 124,000 | 111,000 | 117,000 | 45 |
| 2003/06/03 | 118,000 | 128,000 | 118,000 | 124,000 | 108 |
| 2003/06/02 | 109,000 | 114,000 | 105,000 | 114,000 | 103 |
| 2003/05/30 | 108,000 | 108,000 | 99,000 | 104,000 | 29 |
| 2003/05/29 | 96,000 | 106,000 | 95,000 | 106,000 | 45 |
| 2003/05/28 | 96,000 | 96,000 | 94,000 | 96,000 | 6 |
| 2003/05/27 | 98,500 | 98,500 | 89,000 | 96,000 | 39 |
| 2003/05/26 | 99,000 | 99,000 | 93,000 | 98,500 | 26 |
| 2003/05/23 | 98,000 | 104,000 | 88,900 | 99,000 | 82 |
| 2003/05/22 | 123,000 | 123,000 | 96,000 | 96,000 | 154 |
| 2003/05/21 | 103,000 | 103,000 | 101,000 | 103,000 | 70 |
| 2003/05/20 | 81,000 | 92,100 | 80,000 | 92,100 | 70 |
| 2003/05/19 | 73,000 | 83,000 | 73,000 | 82,100 | 18 |
| 2003/05/16 | 81,000 | 81,100 | 75,700 | 81,000 | 20 |
| 2003/05/15 | 79,000 | 83,000 | 75,100 | 83,000 | 35 |
| 2003/05/14 | 78,900 | 81,000 | 75,000 | 81,000 | 39 |
| 2003/05/13 | 74,500 | 80,900 | 74,400 | 80,900 | 77 |
| 2003/05/12 | 65,900 | 70,900 | 65,900 | 70,900 | 28 |
| 2003/05/09 | 64,000 | 65,900 | 64,000 | 65,900 | 31 |
| 2003/05/08 | 63,900 | 64,000 | 63,000 | 63,900 | 28 |
| 2003/05/07 | 62,900 | 63,900 | 62,900 | 63,900 | 15 |
| 2003/05/06 | 63,100 | 63,100 | 60,500 | 60,500 | 17 |
| 2003/05/02 | 66,100 | 66,100 | 63,200 | 63,200 | 4 |
| 2003/05/01 | 68,000 | 68,000 | 65,100 | 66,100 | 7 |
| 2003/04/30 | 59,000 | 63,000 | 59,000 | 63,000 | 15 |
| 2003/04/28 | 57,500 | 58,000 | 57,500 | 58,000 | 7 |
| 2003/04/25 | 58,900 | 58,900 | 58,000 | 58,000 | 10 |
| 2003/04/24 | 62,100 | 62,100 | 60,000 | 61,400 | 15 |
| 2003/04/23 | 65,000 | 65,000 | 62,000 | 62,000 | 9 |
| 2003/04/22 | 68,100 | 68,500 | 64,900 | 65,000 | 39 |
| 2003/04/21 | 77,400 | 77,400 | 67,500 | 70,100 | 86 |
| 2003/04/18 | 67,300 | 71,300 | 67,300 | 71,300 | 88 |
| 2003/04/17 | 61,400 | 66,300 | 61,400 | 66,300 | 56 |
| 2003/04/16 | 61,100 | 63,500 | 61,000 | 61,300 | 46 |
| 2003/04/15 | 60,000 | 61,000 | 60,000 | 61,000 | 34 |
| 2003/04/14 | 58,000 | 58,000 | 56,500 | 56,500 | 12 |
| 2003/04/10 | 58,000 | 60,100 | 54,500 | 60,100 | 37 |
| 2003/04/09 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2003/04/08 | 58,500 | 58,500 | 58,000 | 58,000 | 11 |
| 2003/04/07 | 62,000 | 62,100 | 61,000 | 61,000 | 15 |
| 2003/04/04 | 61,500 | 61,500 | 61,500 | 61,500 | 43 |
| 2003/04/03 | 59,000 | 59,000 | 56,500 | 56,500 | 10 |
| 2003/04/02 | 63,500 | 63,500 | 61,500 | 61,500 | 3 |
| 2003/04/01 | 60,500 | 63,500 | 60,500 | 63,500 | 8 |
| 2003/03/31 | 61,900 | 64,000 | 61,900 | 64,000 | 15 |
| 2003/03/28 | 62,000 | 62,000 | 62,000 | 62,000 | 3 |
| 2003/03/27 | 59,000 | 61,000 | 59,000 | 61,000 | 6 |
| 2003/03/26 | 61,000 | 61,000 | 60,000 | 60,000 | 12 |
| 2003/03/25 | 59,900 | 60,500 | 59,900 | 60,000 | 8 |
| 2003/03/24 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2003/03/20 | 62,500 | 62,500 | 61,500 | 61,500 | 2 |
| 2003/03/19 | 67,100 | 67,100 | 65,000 | 65,000 | 10 |
| 2003/03/18 | 61,100 | 66,000 | 61,100 | 66,000 | 14 |
| 2003/03/17 | 58,500 | 61,000 | 58,000 | 61,000 | 22 |
| 2003/03/14 | 57,500 | 58,000 | 57,500 | 58,000 | 7 |
| 2003/03/13 | 58,000 | 58,000 | 56,000 | 56,000 | 8 |
| 2003/03/12 | 56,000 | 58,000 | 56,000 | 57,500 | 20 |
| 2003/03/11 | 52,300 | 55,500 | 51,500 | 55,500 | 32 |
| 2003/03/10 | 52,500 | 52,600 | 50,500 | 50,500 | 11 |
| 2003/03/07 | 55,000 | 55,000 | 55,000 | 55,000 | 6 |
| 2003/03/06 | 55,000 | 55,000 | 55,000 | 55,000 | 5 |
| 2003/03/05 | 55,000 | 55,000 | 55,000 | 55,000 | 10 |
| 2003/03/04 | 57,000 | 58,000 | 56,100 | 56,100 | 17 |
| 2003/03/03 | 60,000 | 60,000 | 58,000 | 58,000 | 8 |
| 2003/02/26 | 58,100 | 58,500 | 58,000 | 58,000 | 14 |
| 2003/02/25 | 58,000 | 58,000 | 56,500 | 56,500 | 4 |
| 2003/02/24 | 60,000 | 60,000 | 57,100 | 58,100 | 19 |
| 2003/02/21 | 63,000 | 65,000 | 61,000 | 61,000 | 9 |
| 2003/02/19 | 62,000 | 63,000 | 62,000 | 63,000 | 8 |
| 2003/02/18 | 63,000 | 63,000 | 63,000 | 63,000 | 3 |
| 2003/02/17 | 66,000 | 66,000 | 66,000 | 66,000 | 3 |
| 2003/02/13 | 65,000 | 67,000 | 65,000 | 67,000 | 3 |
| 2003/02/12 | 60,500 | 62,000 | 60,500 | 62,000 | 6 |
| 2003/02/10 | 62,000 | 62,000 | 62,000 | 62,000 | 2 |
| 2003/02/07 | 63,400 | 63,400 | 63,300 | 63,300 | 5 |
| 2003/02/06 | 60,100 | 60,200 | 60,100 | 60,100 | 4 |
| 2003/02/05 | 60,000 | 62,000 | 60,000 | 60,000 | 13 |
| 2003/02/04 | 62,000 | 63,700 | 62,000 | 63,300 | 8 |
| 2003/02/03 | 60,000 | 60,000 | 58,500 | 58,700 | 6 |
| 2003/01/31 | 60,000 | 62,500 | 60,000 | 62,000 | 5 |
| 2003/01/30 | 61,000 | 64,500 | 61,000 | 64,500 | 9 |
| 2003/01/29 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2003/01/28 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2003/01/27 | 66,000 | 66,000 | 64,000 | 64,000 | 5 |
| 2003/01/24 | 70,000 | 70,000 | 66,000 | 66,000 | 2 |
| 2003/01/23 | 66,500 | 67,000 | 66,000 | 66,000 | 10 |
| 2003/01/22 | 73,000 | 73,000 | 70,500 | 73,000 | 6 |
| 2003/01/21 | 71,000 | 73,900 | 71,000 | 73,700 | 4 |
| 2003/01/20 | 69,200 | 71,000 | 69,200 | 71,000 | 5 |
| 2003/01/17 | 65,000 | 66,000 | 65,000 | 66,000 | 2 |
| 2003/01/16 | 65,000 | 65,000 | 63,500 | 64,500 | 4 |
| 2003/01/15 | 68,400 | 70,000 | 68,000 | 68,000 | 5 |
| 2003/01/14 | 67,400 | 67,400 | 67,400 | 67,400 | 4 |
| 2003/01/10 | 58,100 | 62,500 | 58,000 | 62,500 | 8 |
| 2003/01/09 | 58,100 | 58,100 | 57,500 | 57,500 | 8 |
| 2003/01/08 | 60,400 | 60,400 | 60,000 | 60,000 | 14 |
| 2003/01/07 | 60,000 | 61,000 | 60,000 | 61,000 | 13 |
| 2003/01/06 | 62,000 | 62,000 | 60,100 | 60,100 | 7 |