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 |
|---|---|---|---|---|---|
| 2004/12/30 | 112,000 | 117,000 | 101,000 | 117,000 | 645 |
| 2004/12/29 | 98,000 | 110,000 | 97,800 | 110,000 | 412 |
| 2004/12/28 | 91,000 | 99,500 | 91,000 | 99,500 | 617 |
| 2004/12/27 | 85,100 | 90,000 | 85,100 | 89,500 | 317 |
| 2004/12/24 | 84,000 | 85,900 | 83,000 | 85,900 | 297 |
| 2004/12/22 | 82,500 | 86,000 | 80,100 | 85,200 | 277 |
| 2004/12/21 | 82,900 | 86,000 | 80,600 | 82,000 | 251 |
| 2004/12/20 | 79,100 | 82,000 | 79,100 | 82,000 | 186 |
| 2004/12/17 | 78,800 | 80,700 | 78,000 | 80,700 | 77 |
| 2004/12/16 | 80,800 | 81,000 | 79,300 | 80,000 | 98 |
| 2004/12/15 | 80,900 | 82,900 | 80,900 | 81,800 | 71 |
| 2004/12/14 | 84,000 | 84,000 | 78,500 | 81,000 | 114 |
| 2004/12/13 | 84,500 | 87,000 | 83,500 | 84,000 | 97 |
| 2004/12/10 | 86,000 | 88,000 | 84,500 | 86,500 | 38 |
| 2004/12/09 | 87,000 | 87,000 | 85,100 | 85,100 | 72 |
| 2004/12/08 | 87,400 | 87,400 | 83,800 | 87,000 | 68 |
| 2004/12/07 | 88,000 | 89,000 | 86,000 | 87,900 | 65 |
| 2004/12/06 | 88,900 | 88,900 | 85,500 | 87,000 | 59 |
| 2004/12/03 | 85,900 | 88,000 | 85,000 | 88,000 | 46 |
| 2004/12/02 | 88,000 | 89,000 | 85,000 | 86,900 | 40 |
| 2004/12/01 | 89,000 | 89,000 | 86,200 | 87,600 | 34 |
| 2004/11/30 | 87,000 | 88,000 | 85,000 | 88,000 | 31 |
| 2004/11/29 | 86,200 | 87,500 | 86,000 | 87,000 | 65 |
| 2004/11/26 | 85,400 | 86,300 | 83,600 | 86,200 | 91 |
| 2004/11/25 | 86,500 | 86,500 | 84,500 | 86,300 | 70 |
| 2004/11/24 | 83,700 | 86,600 | 83,700 | 86,500 | 39 |
| 2004/11/22 | 86,800 | 86,800 | 83,300 | 84,000 | 30 |
| 2004/11/19 | 87,300 | 88,500 | 84,100 | 86,800 | 139 |
| 2004/11/18 | 90,400 | 91,000 | 88,600 | 90,300 | 105 |
| 2004/11/17 | 90,000 | 91,200 | 87,100 | 90,200 | 109 |
| 2004/11/16 | 91,000 | 92,500 | 90,000 | 91,900 | 163 |
| 2004/11/15 | 84,200 | 92,800 | 84,200 | 90,000 | 239 |
| 2004/11/12 | 81,000 | 83,200 | 80,100 | 83,000 | 68 |
| 2004/11/11 | 82,500 | 82,800 | 81,000 | 81,000 | 66 |
| 2004/11/10 | 80,500 | 82,800 | 79,000 | 82,800 | 106 |
| 2004/11/09 | 81,000 | 81,000 | 78,500 | 80,700 | 83 |
| 2004/11/08 | 81,000 | 82,000 | 81,000 | 81,500 | 49 |
| 2004/11/05 | 81,000 | 84,800 | 81,000 | 83,000 | 49 |
| 2004/11/04 | 80,000 | 81,000 | 79,100 | 80,000 | 44 |
| 2004/11/02 | 78,000 | 83,000 | 76,900 | 79,000 | 138 |
| 2004/11/01 | 84,900 | 85,000 | 77,500 | 79,000 | 110 |
| 2004/10/29 | 86,900 | 86,900 | 82,000 | 86,900 | 51 |
| 2004/10/28 | 85,000 | 87,500 | 84,300 | 87,500 | 79 |
| 2004/10/27 | 84,800 | 89,900 | 84,800 | 84,900 | 165 |
| 2004/10/26 | 74,000 | 86,000 | 74,000 | 85,800 | 466 |
| 2004/10/25 | 80,000 | 80,000 | 74,000 | 76,000 | 239 |
| 2004/10/22 | 82,100 | 84,100 | 81,000 | 81,500 | 191 |
| 2004/10/21 | 90,900 | 90,900 | 84,000 | 84,000 | 191 |
| 2004/10/20 | 94,000 | 94,000 | 86,600 | 90,000 | 201 |
| 2004/10/19 | 96,600 | 96,600 | 91,100 | 94,500 | 189 |
| 2004/10/18 | 102,000 | 102,000 | 94,300 | 96,500 | 86 |
| 2004/10/15 | 97,000 | 102,000 | 92,000 | 101,000 | 129 |
| 2004/10/14 | 96,000 | 97,500 | 94,100 | 96,500 | 93 |
| 2004/10/13 | 97,100 | 100,000 | 97,100 | 97,600 | 96 |
| 2004/10/12 | 101,000 | 103,000 | 100,000 | 100,000 | 76 |
| 2004/10/08 | 103,000 | 104,000 | 100,000 | 103,000 | 165 |
| 2004/10/07 | 106,000 | 106,000 | 103,000 | 105,000 | 131 |
| 2004/10/06 | 105,000 | 107,000 | 103,000 | 107,000 | 92 |
| 2004/10/05 | 105,000 | 106,000 | 102,000 | 106,000 | 145 |
| 2004/10/04 | 109,000 | 109,000 | 103,000 | 107,000 | 189 |
| 2004/10/01 | 101,000 | 106,000 | 99,000 | 105,000 | 234 |
| 2004/09/30 | 92,800 | 98,800 | 92,500 | 98,800 | 163 |
| 2004/09/29 | 98,400 | 99,000 | 88,600 | 88,800 | 321 |
| 2004/09/28 | 102,000 | 102,000 | 98,500 | 98,500 | 237 |
| 2004/09/27 | 103,000 | 104,000 | 101,000 | 102,000 | 143 |
| 2004/09/24 | 102,000 | 104,000 | 99,100 | 104,000 | 187 |
| 2004/09/22 | 106,000 | 107,000 | 99,000 | 105,000 | 457 |
| 2004/09/21 | 112,000 | 112,000 | 105,000 | 108,000 | 267 |
| 2004/09/17 | 112,000 | 114,000 | 107,000 | 114,000 | 113 |
| 2004/09/16 | 120,000 | 120,000 | 111,000 | 114,000 | 165 |
| 2004/09/15 | 122,000 | 122,000 | 115,000 | 122,000 | 152 |
| 2004/09/14 | 125,000 | 125,000 | 118,000 | 120,000 | 155 |
| 2004/09/13 | 123,000 | 125,000 | 123,000 | 123,000 | 63 |
| 2004/09/10 | 127,000 | 127,000 | 124,000 | 126,000 | 210 |
| 2004/09/09 | 126,000 | 129,000 | 126,000 | 126,000 | 203 |
| 2004/09/08 | 128,000 | 129,000 | 126,000 | 128,000 | 50 |
| 2004/09/07 | 126,000 | 129,000 | 126,000 | 127,000 | 170 |
| 2004/09/06 | 127,000 | 130,000 | 125,000 | 130,000 | 59 |
| 2004/09/03 | 133,000 | 134,000 | 127,000 | 130,000 | 227 |
| 2004/09/02 | 130,000 | 136,000 | 129,000 | 132,000 | 603 |
| 2004/09/01 | 131,000 | 135,000 | 131,000 | 132,000 | 210 |
| 2004/08/31 | 125,000 | 135,000 | 123,000 | 135,000 | 371 |
| 2004/08/30 | 129,000 | 129,000 | 124,000 | 127,000 | 123 |
| 2004/08/27 | 130,000 | 130,000 | 126,000 | 129,000 | 124 |
| 2004/08/26 | 130,000 | 133,000 | 127,000 | 127,000 | 117 |
| 2004/08/25 | 126,000 | 131,000 | 126,000 | 130,000 | 334 |
| 2004/08/24 | 131,000 | 132,000 | 128,000 | 128,000 | 134 |
| 2004/08/23 | 135,000 | 136,000 | 131,000 | 134,000 | 156 |
| 2004/08/20 | 129,000 | 137,000 | 129,000 | 133,000 | 346 |
| 2004/08/19 | 129,000 | 131,000 | 124,000 | 131,000 | 269 |
| 2004/08/18 | 121,000 | 128,000 | 121,000 | 128,000 | 214 |
| 2004/08/17 | 125,000 | 125,000 | 120,000 | 122,000 | 233 |
| 2004/08/16 | 127,000 | 131,000 | 121,000 | 121,000 | 218 |
| 2004/08/13 | 124,000 | 135,000 | 120,000 | 131,000 | 1,161 |
| 2004/08/12 | 123,000 | 145,000 | 120,000 | 132,000 | 1,484 |
| 2004/08/11 | 123,000 | 127,000 | 120,000 | 125,000 | 258 |
| 2004/08/10 | 113,000 | 121,000 | 112,000 | 120,000 | 137 |
| 2004/08/09 | 111,000 | 115,000 | 109,000 | 113,000 | 178 |
| 2004/08/06 | 107,000 | 115,000 | 107,000 | 115,000 | 205 |
| 2004/08/05 | 107,000 | 119,000 | 107,000 | 119,000 | 208 |
| 2004/08/04 | 110,000 | 114,000 | 104,000 | 114,000 | 235 |
| 2004/08/03 | 114,000 | 116,000 | 110,000 | 114,000 | 176 |
| 2004/08/02 | 116,000 | 117,000 | 112,000 | 114,000 | 40 |
| 2004/07/30 | 114,000 | 117,000 | 110,000 | 117,000 | 63 |
| 2004/07/29 | 121,000 | 121,000 | 111,000 | 113,000 | 166 |
| 2004/07/28 | 121,000 | 121,000 | 115,000 | 119,000 | 101 |
| 2004/07/27 | 125,000 | 125,000 | 108,000 | 111,000 | 314 |
| 2004/07/26 | 120,000 | 126,000 | 120,000 | 122,000 | 119 |
| 2004/07/23 | 125,000 | 126,000 | 123,000 | 124,000 | 160 |
| 2004/07/22 | 127,000 | 129,000 | 125,000 | 126,000 | 209 |
| 2004/07/21 | 131,000 | 132,000 | 127,000 | 131,000 | 336 |
| 2004/07/20 | 133,000 | 135,000 | 132,000 | 133,000 | 202 |
| 2004/07/16 | 131,000 | 136,000 | 129,000 | 136,000 | 327 |
| 2004/07/15 | 139,000 | 139,000 | 126,000 | 135,000 | 536 |
| 2004/07/14 | 138,000 | 143,000 | 135,000 | 139,000 | 740 |
| 2004/07/13 | 133,000 | 139,000 | 129,000 | 138,000 | 625 |
| 2004/07/12 | 125,000 | 135,000 | 125,000 | 131,000 | 787 |
| 2004/07/09 | 122,000 | 125,000 | 122,000 | 123,000 | 354 |
| 2004/07/08 | 124,000 | 128,000 | 123,000 | 123,000 | 246 |
| 2004/07/07 | 120,000 | 125,000 | 120,000 | 125,000 | 451 |
| 2004/07/06 | 130,000 | 131,000 | 121,000 | 126,000 | 491 |
| 2004/07/05 | 137,000 | 137,000 | 131,000 | 131,000 | 385 |
| 2004/07/02 | 133,000 | 134,000 | 126,000 | 133,000 | 536 |
| 2004/07/01 | 131,000 | 133,000 | 130,000 | 133,000 | 228 |
| 2004/06/30 | 132,000 | 133,000 | 128,000 | 131,000 | 414 |
| 2004/06/29 | 135,000 | 138,000 | 132,000 | 133,000 | 185 |
| 2004/06/28 | 135,000 | 135,000 | 128,000 | 133,000 | 304 |
| 2004/06/25 | 137,000 | 139,000 | 130,000 | 134,000 | 350 |
| 2004/06/24 | 150,000 | 151,000 | 136,000 | 143,000 | 508 |
| 2004/06/23 | 138,000 | 148,000 | 134,000 | 148,000 | 639 |
| 2004/06/22 | 144,000 | 152,000 | 140,000 | 140,000 | 1,227 |
| 2004/06/21 | 135,000 | 145,000 | 133,000 | 144,000 | 1,131 |
| 2004/06/18 | 129,000 | 137,000 | 128,000 | 133,000 | 750 |
| 2004/06/17 | 129,000 | 130,000 | 128,000 | 129,000 | 209 |
| 2004/06/16 | 128,000 | 131,000 | 127,000 | 129,000 | 336 |
| 2004/06/15 | 126,000 | 128,000 | 124,000 | 126,000 | 83 |
| 2004/06/14 | 129,000 | 129,000 | 123,000 | 127,000 | 205 |
| 2004/06/11 | 129,000 | 129,000 | 127,000 | 127,000 | 183 |
| 2004/06/10 | 123,000 | 131,000 | 123,000 | 128,000 | 478 |
| 2004/06/09 | 123,000 | 123,000 | 119,000 | 123,000 | 143 |
| 2004/06/08 | 122,000 | 123,000 | 121,000 | 122,000 | 166 |
| 2004/06/07 | 120,000 | 122,000 | 118,000 | 120,000 | 210 |
| 2004/06/04 | 123,000 | 124,000 | 120,000 | 124,000 | 144 |
| 2004/06/03 | 127,000 | 127,000 | 120,000 | 122,000 | 375 |
| 2004/06/02 | 135,000 | 135,000 | 122,000 | 127,000 | 451 |
| 2004/06/01 | 123,000 | 134,000 | 123,000 | 132,000 | 684 |
| 2004/05/31 | 119,000 | 124,000 | 118,000 | 123,000 | 441 |
| 2004/05/28 | 114,000 | 117,000 | 113,000 | 117,000 | 277 |
| 2004/05/27 | 111,000 | 115,000 | 110,000 | 113,000 | 258 |
| 2004/05/26 | 109,000 | 115,000 | 109,000 | 111,000 | 200 |
| 2004/05/25 | 107,000 | 111,000 | 103,000 | 109,000 | 313 |
| 2004/05/24 | 109,000 | 113,000 | 107,000 | 108,000 | 285 |
| 2004/05/21 | 102,000 | 107,000 | 102,000 | 106,000 | 221 |
| 2004/05/20 | 105,000 | 106,000 | 100,000 | 104,000 | 377 |
| 2004/05/19 | 101,000 | 109,000 | 101,000 | 105,000 | 266 |
| 2004/05/18 | 97,300 | 104,000 | 96,000 | 101,000 | 351 |
| 2004/05/17 | 109,000 | 109,000 | 99,000 | 99,300 | 440 |
| 2004/05/14 | 112,000 | 118,000 | 109,000 | 118,000 | 459 |
| 2004/05/13 | 125,000 | 128,000 | 118,000 | 122,000 | 377 |
| 2004/05/12 | 113,000 | 124,000 | 113,000 | 122,000 | 311 |
| 2004/05/11 | 99,000 | 115,000 | 99,000 | 110,000 | 574 |
| 2004/05/10 | 123,000 | 124,000 | 105,000 | 105,000 | 931 |
| 2004/05/07 | 117,000 | 124,000 | 116,000 | 123,000 | 978 |
| 2004/05/06 | 119,000 | 126,000 | 115,000 | 115,000 | 3,212 |
| 2004/04/30 | 127,000 | 127,000 | 127,000 | 127,000 | 145 |
| 2004/04/28 | 155,000 | 159,000 | 155,000 | 157,000 | 219 |
| 2004/04/27 | 154,000 | 156,000 | 150,000 | 156,000 | 236 |
| 2004/04/26 | 158,000 | 160,000 | 154,000 | 157,000 | 270 |
| 2004/04/23 | 161,000 | 161,000 | 155,000 | 158,000 | 237 |
| 2004/04/22 | 164,000 | 164,000 | 160,000 | 160,000 | 200 |
| 2004/04/21 | 160,000 | 163,000 | 159,000 | 163,000 | 319 |
| 2004/04/20 | 163,000 | 165,000 | 161,000 | 163,000 | 221 |
| 2004/04/19 | 168,000 | 169,000 | 158,000 | 161,000 | 427 |
| 2004/04/16 | 169,000 | 170,000 | 163,000 | 168,000 | 414 |
| 2004/04/15 | 168,000 | 179,000 | 159,000 | 169,000 | 1,133 |
| 2004/04/14 | 162,000 | 165,000 | 161,000 | 165,000 | 389 |
| 2004/04/13 | 166,000 | 168,000 | 162,000 | 164,000 | 574 |
| 2004/04/12 | 160,000 | 164,000 | 156,000 | 162,000 | 359 |
| 2004/04/09 | 160,000 | 160,000 | 153,000 | 159,000 | 384 |
| 2004/04/08 | 159,000 | 165,000 | 158,000 | 161,000 | 358 |
| 2004/04/07 | 159,000 | 164,000 | 155,000 | 159,000 | 456 |
| 2004/04/06 | 176,000 | 176,000 | 158,000 | 159,000 | 1,142 |
| 2004/04/05 | 164,000 | 170,000 | 162,000 | 170,000 | 1,276 |
| 2004/04/02 | 157,000 | 157,000 | 152,000 | 157,000 | 699 |
| 2004/04/01 | 145,000 | 155,000 | 141,000 | 152,000 | 549 |
| 2004/03/31 | 146,000 | 146,000 | 140,000 | 145,000 | 344 |
| 2004/03/30 | 140,000 | 145,000 | 140,000 | 144,000 | 431 |
| 2004/03/29 | 143,000 | 146,000 | 128,000 | 132,000 | 573 |
| 2004/03/26 | 148,000 | 149,000 | 142,000 | 144,000 | 304 |
| 2004/03/25 | 148,000 | 151,000 | 147,000 | 148,000 | 303 |
| 2004/03/24 | 149,000 | 150,000 | 147,000 | 149,000 | 309 |
| 2004/03/23 | 147,000 | 149,000 | 145,000 | 147,000 | 330 |
| 2004/03/22 | 152,000 | 153,000 | 147,000 | 149,000 | 354 |
| 2004/03/19 | 151,000 | 152,000 | 148,000 | 151,000 | 178 |
| 2004/03/18 | 158,000 | 159,000 | 149,000 | 151,000 | 578 |
| 2004/03/17 | 153,000 | 163,000 | 152,000 | 156,000 | 1,001 |
| 2004/03/16 | 155,000 | 155,000 | 150,000 | 151,000 | 316 |
| 2004/03/15 | 150,000 | 157,000 | 150,000 | 155,000 | 531 |
| 2004/03/12 | 151,000 | 151,000 | 147,000 | 147,000 | 265 |
| 2004/03/11 | 150,000 | 155,000 | 148,000 | 152,000 | 549 |
| 2004/03/10 | 148,000 | 151,000 | 146,000 | 150,000 | 373 |
| 2004/03/09 | 155,000 | 155,000 | 149,000 | 150,000 | 451 |
| 2004/03/08 | 153,000 | 159,000 | 152,000 | 154,000 | 996 |
| 2004/03/05 | 144,000 | 152,000 | 144,000 | 147,000 | 813 |
| 2004/03/04 | 134,000 | 147,000 | 133,000 | 143,000 | 698 |
| 2004/03/03 | 135,000 | 137,000 | 132,000 | 132,000 | 300 |
| 2004/03/02 | 136,000 | 137,000 | 134,000 | 135,000 | 211 |
| 2004/03/01 | 130,000 | 134,000 | 128,000 | 132,000 | 516 |
| 2004/02/27 | 136,000 | 137,000 | 133,000 | 136,000 | 363 |
| 2004/02/26 | 130,000 | 140,000 | 129,000 | 140,000 | 537 |
| 2004/02/25 | 135,000 | 135,000 | 128,000 | 130,000 | 401 |
| 2004/02/24 | 140,000 | 140,000 | 135,000 | 136,000 | 218 |
| 2004/02/23 | 140,000 | 142,000 | 134,000 | 142,000 | 349 |
| 2004/02/20 | 144,000 | 145,000 | 138,000 | 140,000 | 290 |
| 2004/02/19 | 146,000 | 148,000 | 142,000 | 143,000 | 340 |
| 2004/02/18 | 150,000 | 153,000 | 147,000 | 149,000 | 229 |
| 2004/02/17 | 152,000 | 153,000 | 145,000 | 152,000 | 441 |
| 2004/02/16 | 140,000 | 161,000 | 140,000 | 151,000 | 736 |
| 2004/02/13 | 144,000 | 148,000 | 141,000 | 144,000 | 537 |
| 2004/02/12 | 153,000 | 156,000 | 147,000 | 150,000 | 319 |
| 2004/02/10 | 157,000 | 157,000 | 148,000 | 155,000 | 400 |
| 2004/02/09 | 163,000 | 169,000 | 155,000 | 157,000 | 545 |
| 2004/02/06 | 159,000 | 162,000 | 156,000 | 162,000 | 858 |
| 2004/02/05 | 138,000 | 155,000 | 138,000 | 146,000 | 665 |
| 2004/02/04 | 155,000 | 158,000 | 143,000 | 143,000 | 1,333 |
| 2004/02/03 | 174,000 | 174,000 | 162,000 | 166,000 | 1,109 |
| 2004/02/02 | 177,000 | 179,000 | 169,000 | 174,000 | 1,645 |
| 2004/01/30 | 175,000 | 184,000 | 166,000 | 170,000 | 3,255 |
| 2004/01/29 | 148,000 | 172,000 | 145,000 | 172,000 | 3,516 |
| 2004/01/28 | 160,000 | 184,000 | 147,000 | 151,000 | 5,376 |
| 2004/01/27 | 142,000 | 157,000 | 142,000 | 157,000 | 2,220 |
| 2004/01/26 | 133,000 | 139,000 | 132,000 | 137,000 | 1,357 |
| 2004/01/23 | 137,000 | 141,000 | 127,000 | 127,000 | 2,208 |
| 2004/01/22 | 116,000 | 136,000 | 116,000 | 136,000 | 3,589 |
| 2004/01/21 | 117,000 | 117,000 | 111,000 | 116,000 | 518 |
| 2004/01/20 | 124,000 | 124,000 | 116,000 | 117,000 | 1,272 |
| 2004/01/19 | 123,000 | 125,000 | 122,000 | 124,000 | 894 |
| 2004/01/16 | 126,000 | 127,000 | 120,000 | 121,000 | 685 |
| 2004/01/15 | 128,000 | 130,000 | 124,000 | 126,000 | 585 |
| 2004/01/14 | 129,000 | 129,000 | 124,000 | 127,000 | 592 |
| 2004/01/13 | 135,000 | 135,000 | 126,000 | 129,000 | 769 |
| 2004/01/09 | 131,000 | 134,000 | 127,000 | 131,000 | 1,166 |
| 2004/01/08 | 137,000 | 137,000 | 128,000 | 129,000 | 1,456 |
| 2004/01/07 | 121,000 | 126,000 | 117,000 | 125,000 | 808 |
| 2004/01/06 | 132,000 | 137,000 | 119,000 | 119,000 | 952 |
| 2004/01/05 | 140,000 | 142,000 | 131,000 | 134,000 | 341 |