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 |
|---|---|---|---|---|---|
| 2005/12/30 | 190,000 | 193,000 | 188,000 | 191,000 | 160 |
| 2005/12/29 | 192,000 | 196,000 | 190,000 | 193,000 | 375 |
| 2005/12/28 | 186,000 | 195,000 | 185,000 | 189,000 | 386 |
| 2005/12/27 | 191,000 | 192,000 | 183,000 | 188,000 | 488 |
| 2005/12/26 | 204,000 | 204,000 | 192,000 | 192,000 | 777 |
| 2005/12/22 | 205,000 | 205,000 | 197,000 | 199,000 | 524 |
| 2005/12/21 | 204,000 | 205,000 | 197,000 | 200,000 | 1,454 |
| 2005/12/20 | 201,000 | 207,000 | 194,000 | 194,000 | 1,696 |
| 2005/12/19 | 195,000 | 198,000 | 190,000 | 195,000 | 1,039 |
| 2005/12/16 | 186,000 | 195,000 | 186,000 | 189,000 | 874 |
| 2005/12/15 | 184,000 | 187,000 | 182,000 | 185,000 | 214 |
| 2005/12/14 | 186,000 | 187,000 | 183,000 | 185,000 | 249 |
| 2005/12/13 | 189,000 | 194,000 | 183,000 | 186,000 | 881 |
| 2005/12/12 | 190,000 | 195,000 | 173,000 | 183,000 | 4,949 |
| 2005/12/09 | 183,000 | 195,000 | 182,000 | 193,000 | 816 |
| 2005/12/08 | 193,000 | 193,000 | 182,000 | 183,000 | 503 |
| 2005/12/07 | 185,000 | 200,000 | 180,000 | 190,000 | 1,312 |
| 2005/12/06 | 185,000 | 192,000 | 182,000 | 187,000 | 1,139 |
| 2005/12/05 | 205,000 | 221,000 | 192,000 | 194,000 | 2,165 |
| 2005/12/02 | 177,000 | 205,000 | 177,000 | 205,000 | 2,079 |
| 2005/12/01 | 173,000 | 175,000 | 171,000 | 175,000 | 391 |
| 2005/11/30 | 180,000 | 182,000 | 176,000 | 179,000 | 401 |
| 2005/11/29 | 181,000 | 186,000 | 179,000 | 183,000 | 304 |
| 2005/11/28 | 198,000 | 198,000 | 185,000 | 186,000 | 280 |
| 2005/11/25 | 200,000 | 200,000 | 193,000 | 195,000 | 160 |
| 2005/11/24 | 203,000 | 205,000 | 198,000 | 200,000 | 249 |
| 2005/11/22 | 195,000 | 197,000 | 195,000 | 197,000 | 122 |
| 2005/11/21 | 202,000 | 202,000 | 195,000 | 195,000 | 136 |
| 2005/11/18 | 200,000 | 204,000 | 199,000 | 202,000 | 152 |
| 2005/11/17 | 201,000 | 206,000 | 201,000 | 201,000 | 105 |
| 2005/11/16 | 214,000 | 214,000 | 201,000 | 207,000 | 409 |
| 2005/11/15 | 205,000 | 214,000 | 195,000 | 214,000 | 981 |
| 2005/11/14 | 200,000 | 200,000 | 192,000 | 195,000 | 332 |
| 2005/11/11 | 203,000 | 204,000 | 199,000 | 201,000 | 284 |
| 2005/11/10 | 206,000 | 210,000 | 205,000 | 208,000 | 161 |
| 2005/11/09 | 204,000 | 216,000 | 201,000 | 212,000 | 230 |
| 2005/11/08 | 212,000 | 213,000 | 208,000 | 208,000 | 217 |
| 2005/11/07 | 216,000 | 217,000 | 211,000 | 211,000 | 189 |
| 2005/11/04 | 218,000 | 219,000 | 214,000 | 218,000 | 191 |
| 2005/11/02 | 215,000 | 215,000 | 210,000 | 213,000 | 256 |
| 2005/11/01 | 218,000 | 219,000 | 212,000 | 215,000 | 338 |
| 2005/10/31 | 223,000 | 223,000 | 219,000 | 219,000 | 212 |
| 2005/10/28 | 221,000 | 229,000 | 221,000 | 223,000 | 133 |
| 2005/10/27 | 230,000 | 230,000 | 222,000 | 223,000 | 150 |
| 2005/10/26 | 229,000 | 234,000 | 228,000 | 231,000 | 273 |
| 2005/10/25 | 238,000 | 247,000 | 228,000 | 230,000 | 728 |
| 2005/10/24 | 222,000 | 236,000 | 221,000 | 236,000 | 583 |
| 2005/10/21 | 224,000 | 225,000 | 220,000 | 221,000 | 300 |
| 2005/10/20 | 222,000 | 228,000 | 221,000 | 224,000 | 262 |
| 2005/10/19 | 221,000 | 228,000 | 220,000 | 223,000 | 301 |
| 2005/10/18 | 229,000 | 230,000 | 222,000 | 224,000 | 469 |
| 2005/10/17 | 230,000 | 231,000 | 218,000 | 230,000 | 907 |
| 2005/10/14 | 220,000 | 233,000 | 220,000 | 230,000 | 658 |
| 2005/10/13 | 225,000 | 226,000 | 210,000 | 225,000 | 995 |
| 2005/10/12 | 236,000 | 236,000 | 222,000 | 225,000 | 300 |
| 2005/10/11 | 238,000 | 244,000 | 223,000 | 234,000 | 230 |
| 2005/10/07 | 245,000 | 245,000 | 236,000 | 238,000 | 174 |
| 2005/10/06 | 245,000 | 250,000 | 241,000 | 245,000 | 181 |
| 2005/10/05 | 269,000 | 269,000 | 255,000 | 257,000 | 130 |
| 2005/10/04 | 265,000 | 270,000 | 260,000 | 265,000 | 183 |
| 2005/10/03 | 249,000 | 277,000 | 249,000 | 259,000 | 517 |
| 2005/09/30 | 234,000 | 253,000 | 230,000 | 253,000 | 452 |
| 2005/09/29 | 251,000 | 255,000 | 240,000 | 246,000 | 249 |
| 2005/09/28 | 261,000 | 267,000 | 245,000 | 247,000 | 457 |
| 2005/09/27 | 282,000 | 285,000 | 265,000 | 266,000 | 306 |
| 2005/09/26 | 299,000 | 299,000 | 284,000 | 289,000 | 128 |
| 2005/09/22 | 287,000 | 299,000 | 280,000 | 299,000 | 226 |
| 2005/09/21 | 300,000 | 300,000 | 285,000 | 290,000 | 321 |
| 2005/09/20 | 306,000 | 306,000 | 300,000 | 302,000 | 148 |
| 2005/09/16 | 308,000 | 308,000 | 301,000 | 306,000 | 210 |
| 2005/09/15 | 315,000 | 315,000 | 305,000 | 307,000 | 375 |
| 2005/09/14 | 302,000 | 316,000 | 301,000 | 310,000 | 555 |
| 2005/09/13 | 305,000 | 311,000 | 299,000 | 307,000 | 425 |
| 2005/09/12 | 334,000 | 334,000 | 304,000 | 305,000 | 640 |
| 2005/09/09 | 321,000 | 321,000 | 310,000 | 314,000 | 252 |
| 2005/09/08 | 318,000 | 318,000 | 308,000 | 315,000 | 135 |
| 2005/09/07 | 313,000 | 313,000 | 306,000 | 309,000 | 151 |
| 2005/09/06 | 322,000 | 322,000 | 309,000 | 313,000 | 179 |
| 2005/09/05 | 337,000 | 346,000 | 315,000 | 321,000 | 813 |
| 2005/09/02 | 312,000 | 335,000 | 312,000 | 335,000 | 1,071 |
| 2005/09/01 | 309,000 | 310,000 | 306,000 | 310,000 | 91 |
| 2005/08/31 | 310,000 | 310,000 | 304,000 | 309,000 | 81 |
| 2005/08/30 | 300,000 | 310,000 | 300,000 | 310,000 | 169 |
| 2005/08/29 | 303,000 | 305,000 | 300,000 | 304,000 | 55 |
| 2005/08/26 | 305,000 | 305,000 | 299,000 | 300,000 | 83 |
| 2005/08/25 | 305,000 | 305,000 | 300,000 | 305,000 | 99 |
| 2005/08/24 | 298,000 | 309,000 | 298,000 | 305,000 | 140 |
| 2005/08/23 | 300,000 | 318,000 | 300,000 | 310,000 | 204 |
| 2005/08/22 | 300,000 | 301,000 | 292,000 | 297,000 | 182 |
| 2005/08/19 | 305,000 | 307,000 | 300,000 | 303,000 | 170 |
| 2005/08/18 | 307,000 | 317,000 | 307,000 | 309,000 | 159 |
| 2005/08/17 | 305,000 | 315,000 | 305,000 | 311,000 | 226 |
| 2005/08/16 | 315,000 | 315,000 | 305,000 | 309,000 | 181 |
| 2005/08/15 | 330,000 | 333,000 | 308,000 | 314,000 | 1,137 |
| 2005/08/12 | 330,000 | 348,000 | 317,000 | 329,000 | 866 |
| 2005/08/11 | 331,000 | 353,000 | 321,000 | 331,000 | 1,291 |
| 2005/08/10 | 316,000 | 340,000 | 316,000 | 337,000 | 493 |
| 2005/08/09 | 290,000 | 317,000 | 290,000 | 315,000 | 332 |
| 2005/08/08 | 289,000 | 292,000 | 275,000 | 287,000 | 170 |
| 2005/08/05 | 302,000 | 304,000 | 291,000 | 295,000 | 235 |
| 2005/08/04 | 294,000 | 305,000 | 276,000 | 303,000 | 721 |
| 2005/08/03 | 340,000 | 341,000 | 320,000 | 321,000 | 381 |
| 2005/08/02 | 349,000 | 350,000 | 344,000 | 345,000 | 109 |
| 2005/08/01 | 351,000 | 351,000 | 344,000 | 347,000 | 204 |
| 2005/07/29 | 364,000 | 372,000 | 355,000 | 356,000 | 321 |
| 2005/07/28 | 346,000 | 362,000 | 346,000 | 362,000 | 283 |
| 2005/07/27 | 343,000 | 354,000 | 342,000 | 347,000 | 265 |
| 2005/07/26 | 358,000 | 359,000 | 344,000 | 346,000 | 413 |
| 2005/07/25 | 367,000 | 368,000 | 352,000 | 354,000 | 607 |
| 2005/07/22 | 366,000 | 372,000 | 366,000 | 370,000 | 294 |
| 2005/07/21 | 371,000 | 378,000 | 370,000 | 373,000 | 213 |
| 2005/07/20 | 377,000 | 381,000 | 366,000 | 370,000 | 499 |
| 2005/07/19 | 377,000 | 395,000 | 374,000 | 382,000 | 540 |
| 2005/07/15 | 394,000 | 396,000 | 374,000 | 378,000 | 564 |
| 2005/07/14 | 413,000 | 415,000 | 385,000 | 392,000 | 1,314 |
| 2005/07/13 | 393,000 | 413,000 | 392,000 | 410,000 | 3,129 |
| 2005/07/12 | 370,000 | 386,000 | 368,000 | 385,000 | 805 |
| 2005/07/11 | 366,000 | 374,000 | 364,000 | 366,000 | 213 |
| 2005/07/08 | 364,000 | 384,000 | 361,000 | 361,000 | 869 |
| 2005/07/07 | 369,000 | 370,000 | 361,000 | 364,000 | 293 |
| 2005/07/06 | 374,000 | 379,000 | 370,000 | 371,000 | 256 |
| 2005/07/05 | 369,000 | 380,000 | 369,000 | 373,000 | 334 |
| 2005/07/04 | 386,000 | 389,000 | 377,000 | 384,000 | 382 |
| 2005/07/01 | 367,000 | 393,000 | 360,000 | 390,000 | 1,010 |
| 2005/06/30 | 379,000 | 379,000 | 360,000 | 364,000 | 397 |
| 2005/06/29 | 388,000 | 388,000 | 374,000 | 377,000 | 365 |
| 2005/06/28 | 393,000 | 395,000 | 373,000 | 382,000 | 790 |
| 2005/06/27 | 396,000 | 406,000 | 391,000 | 396,000 | 677 |
| 2005/06/24 | 380,000 | 412,000 | 370,000 | 405,000 | 1,241 |
| 2005/06/23 | 425,000 | 427,000 | 385,000 | 387,000 | 1,241 |
| 2005/06/22 | 410,000 | 427,000 | 394,000 | 415,000 | 3,478 |
| 2005/06/21 | 372,000 | 417,000 | 370,000 | 415,000 | 5,696 |
| 2005/06/20 | 345,000 | 368,000 | 344,000 | 367,000 | 1,570 |
| 2005/06/17 | 339,000 | 342,000 | 333,000 | 340,000 | 360 |
| 2005/06/16 | 339,000 | 339,000 | 333,000 | 337,000 | 326 |
| 2005/06/15 | 318,000 | 342,000 | 318,000 | 341,000 | 577 |
| 2005/06/14 | 328,000 | 330,000 | 318,000 | 318,000 | 214 |
| 2005/06/13 | 317,000 | 331,000 | 314,000 | 326,000 | 325 |
| 2005/06/10 | 317,000 | 326,000 | 308,000 | 313,000 | 271 |
| 2005/06/09 | 320,000 | 326,000 | 314,000 | 318,000 | 268 |
| 2005/06/08 | 358,000 | 358,000 | 321,000 | 327,000 | 648 |
| 2005/06/07 | 350,000 | 365,000 | 340,000 | 343,000 | 1,823 |
| 2005/06/06 | 304,000 | 335,000 | 294,000 | 330,000 | 842 |
| 2005/06/03 | 312,000 | 316,000 | 304,000 | 304,000 | 272 |
| 2005/06/02 | 312,000 | 319,000 | 308,000 | 312,000 | 246 |
| 2005/06/01 | 321,000 | 325,000 | 311,000 | 315,000 | 576 |
| 2005/05/31 | 310,000 | 328,000 | 302,000 | 325,000 | 906 |
| 2005/05/30 | 298,000 | 305,000 | 286,000 | 298,000 | 1,053 |
| 2005/05/27 | 324,000 | 336,000 | 302,000 | 306,000 | 1,021 |
| 2005/05/26 | 366,000 | 369,000 | 334,000 | 334,000 | 1,149 |
| 2005/05/25 | 375,000 | 410,000 | 333,000 | 351,000 | 5,014 |
| 2005/05/24 | 325,000 | 370,000 | 322,000 | 370,000 | 4,745 |
| 2005/05/23 | 299,000 | 334,000 | 290,000 | 320,000 | 2,103 |
| 2005/05/20 | 275,000 | 305,000 | 261,000 | 298,000 | 1,713 |
| 2005/05/19 | 292,000 | 296,000 | 261,000 | 265,000 | 886 |
| 2005/05/18 | 245,000 | 280,000 | 240,000 | 280,000 | 737 |
| 2005/05/17 | 266,000 | 274,000 | 221,000 | 240,000 | 1,233 |
| 2005/05/16 | 290,000 | 290,000 | 254,000 | 254,000 | 1,494 |
| 2005/05/13 | 295,000 | 324,000 | 293,000 | 294,000 | 1,106 |
| 2005/05/12 | 312,000 | 314,000 | 296,000 | 304,000 | 868 |
| 2005/05/11 | 319,000 | 324,000 | 290,000 | 295,000 | 827 |
| 2005/05/10 | 329,000 | 335,000 | 313,000 | 316,000 | 1,406 |
| 2005/05/09 | 335,000 | 375,000 | 325,000 | 343,000 | 3,543 |
| 2005/05/06 | 355,000 | 360,000 | 320,000 | 325,000 | 3,458 |
| 2005/05/02 | 390,000 | 394,000 | 370,000 | 370,000 | 450 |
| 2005/04/28 | 407,000 | 450,000 | 407,000 | 420,000 | 263 |
| 2005/04/27 | 418,000 | 418,000 | 400,000 | 406,000 | 305 |
| 2005/04/26 | 444,000 | 444,000 | 422,000 | 424,000 | 338 |
| 2005/04/25 | 465,000 | 465,000 | 430,000 | 448,000 | 174 |
| 2005/04/22 | 465,000 | 479,000 | 462,000 | 468,000 | 317 |
| 2005/04/21 | 460,000 | 462,000 | 449,000 | 462,000 | 271 |
| 2005/04/20 | 468,000 | 476,000 | 442,000 | 446,000 | 531 |
| 2005/04/19 | 422,000 | 460,000 | 421,000 | 458,000 | 343 |
| 2005/04/18 | 444,000 | 444,000 | 410,000 | 430,000 | 296 |
| 2005/04/15 | 455,000 | 485,000 | 445,000 | 452,000 | 302 |
| 2005/04/14 | 464,000 | 489,000 | 439,000 | 455,000 | 369 |
| 2005/04/13 | 499,000 | 499,000 | 455,000 | 465,000 | 534 |
| 2005/04/12 | 525,000 | 545,000 | 490,000 | 495,000 | 637 |
| 2005/04/11 | 483,000 | 549,000 | 477,000 | 515,000 | 1,145 |
| 2005/04/08 | 530,000 | 590,000 | 521,000 | 533,000 | 2,254 |
| 2005/04/07 | 450,000 | 510,000 | 431,000 | 510,000 | 1,116 |
| 2005/04/06 | 480,000 | 494,000 | 451,000 | 460,000 | 851 |
| 2005/04/05 | 500,000 | 509,000 | 484,000 | 490,000 | 1,338 |
| 2005/04/04 | 435,000 | 487,000 | 428,000 | 487,000 | 2,591 |
| 2005/04/01 | 408,000 | 437,000 | 408,000 | 437,000 | 1,064 |
| 2005/03/31 | 390,000 | 400,000 | 380,000 | 394,000 | 746 |
| 2005/03/30 | 376,000 | 395,000 | 364,000 | 390,000 | 893 |
| 2005/03/29 | 367,000 | 379,000 | 366,000 | 370,000 | 597 |
| 2005/03/28 | 380,000 | 390,000 | 366,000 | 366,000 | 1,562 |
| 2005/03/25 | 293,000 | 362,000 | 293,000 | 362,000 | 1,713 |
| 2005/03/24 | 352,000 | 353,000 | 312,000 | 312,000 | 1,199 |
| 2005/03/23 | 375,000 | 375,000 | 352,000 | 362,000 | 277 |
| 2005/03/22 | 386,000 | 386,000 | 370,000 | 373,000 | 168 |
| 2005/03/18 | 380,000 | 390,000 | 373,000 | 386,000 | 440 |
| 2005/03/17 | 366,000 | 385,000 | 360,000 | 385,000 | 1,910 |
| 2005/03/16 | 380,000 | 383,000 | 365,000 | 376,000 | 732 |
| 2005/03/15 | 367,000 | 385,000 | 340,000 | 382,000 | 1,270 |
| 2005/03/14 | 395,000 | 397,000 | 369,000 | 381,000 | 1,966 |
| 2005/03/11 | 383,000 | 397,000 | 379,000 | 387,000 | 1,002 |
| 2005/03/10 | 360,000 | 408,000 | 360,000 | 378,000 | 2,282 |
| 2005/03/09 | 360,000 | 380,000 | 348,000 | 366,000 | 3,371 |
| 2005/03/08 | 329,000 | 381,000 | 323,000 | 330,000 | 4,055 |
| 2005/03/07 | 296,000 | 336,000 | 296,000 | 336,000 | 2,774 |
| 2005/03/04 | 285,000 | 304,000 | 285,000 | 296,000 | 1,043 |
| 2005/03/03 | 288,000 | 291,000 | 280,000 | 283,000 | 604 |
| 2005/03/02 | 283,000 | 296,000 | 280,000 | 288,000 | 1,469 |
| 2005/03/01 | 277,000 | 290,000 | 273,000 | 280,000 | 1,229 |
| 2005/02/28 | 276,000 | 280,000 | 273,000 | 277,000 | 646 |
| 2005/02/25 | 259,000 | 277,000 | 259,000 | 276,000 | 1,246 |
| 2005/02/24 | 263,000 | 263,000 | 252,000 | 258,000 | 1,048 |
| 2005/02/23 | 269,000 | 276,000 | 262,000 | 262,000 | 857 |
| 2005/02/22 | 271,000 | 279,000 | 266,000 | 270,000 | 1,192 |
| 2005/02/21 | 256,000 | 284,000 | 253,000 | 270,000 | 2,365 |
| 2005/02/18 | 263,000 | 266,000 | 247,000 | 260,000 | 892 |
| 2005/02/17 | 272,000 | 280,000 | 261,000 | 267,000 | 1,380 |
| 2005/02/16 | 236,000 | 279,000 | 228,000 | 269,000 | 2,716 |
| 2005/02/15 | 271,000 | 275,000 | 242,000 | 242,000 | 1,827 |
| 2005/02/14 | 245,000 | 265,000 | 242,000 | 265,000 | 4,365 |
| 2005/02/10 | 196,000 | 225,000 | 187,000 | 225,000 | 1,956 |
| 2005/02/09 | 176,000 | 199,000 | 176,000 | 195,000 | 2,232 |
| 2005/02/08 | 172,000 | 178,000 | 172,000 | 178,000 | 434 |
| 2005/02/07 | 163,000 | 174,000 | 163,000 | 174,000 | 683 |
| 2005/02/04 | 160,000 | 164,000 | 159,000 | 163,000 | 308 |
| 2005/02/03 | 160,000 | 160,000 | 156,000 | 156,000 | 124 |
| 2005/02/02 | 152,000 | 158,000 | 152,000 | 155,000 | 334 |
| 2005/02/01 | 159,000 | 159,000 | 155,000 | 156,000 | 285 |
| 2005/01/31 | 167,000 | 168,000 | 162,000 | 162,000 | 181 |
| 2005/01/28 | 165,000 | 168,000 | 161,000 | 168,000 | 324 |
| 2005/01/27 | 176,000 | 176,000 | 160,000 | 165,000 | 673 |
| 2005/01/26 | 173,000 | 174,000 | 168,000 | 170,000 | 403 |
| 2005/01/25 | 174,000 | 180,000 | 173,000 | 175,000 | 992 |
| 2005/01/24 | 156,000 | 182,000 | 156,000 | 180,000 | 2,868 |
| 2005/01/21 | 154,000 | 162,000 | 148,000 | 152,000 | 671 |
| 2005/01/20 | 148,000 | 156,000 | 144,000 | 155,000 | 521 |
| 2005/01/19 | 151,000 | 155,000 | 143,000 | 145,000 | 658 |
| 2005/01/18 | 140,000 | 151,000 | 140,000 | 150,000 | 1,053 |
| 2005/01/17 | 149,000 | 153,000 | 142,000 | 142,000 | 1,483 |
| 2005/01/14 | 144,000 | 153,000 | 143,000 | 147,000 | 1,435 |
| 2005/01/13 | 131,000 | 147,000 | 126,000 | 146,000 | 1,303 |
| 2005/01/12 | 125,000 | 132,000 | 123,000 | 131,000 | 477 |
| 2005/01/11 | 133,000 | 135,000 | 126,000 | 129,000 | 609 |
| 2005/01/07 | 118,000 | 139,000 | 118,000 | 139,000 | 1,859 |
| 2005/01/06 | 133,000 | 133,000 | 119,000 | 119,000 | 790 |
| 2005/01/05 | 137,000 | 139,000 | 125,000 | 131,000 | 2,018 |
| 2005/01/04 | 121,000 | 137,000 | 120,000 | 137,000 | 1,586 |