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 |
|---|---|---|---|---|---|
| 2006/12/29 | 183,000 | 189,000 | 179,000 | 187,000 | 207 |
| 2006/12/28 | 190,000 | 202,000 | 183,000 | 185,000 | 1,467 |
| 2006/12/27 | 182,000 | 187,000 | 180,000 | 187,000 | 362 |
| 2006/12/26 | 175,000 | 182,000 | 174,000 | 177,000 | 235 |
| 2006/12/25 | 180,000 | 180,000 | 173,000 | 178,000 | 270 |
| 2006/12/22 | 181,000 | 184,000 | 178,000 | 180,000 | 421 |
| 2006/12/21 | 187,000 | 187,000 | 182,000 | 185,000 | 295 |
| 2006/12/20 | 185,000 | 188,000 | 180,000 | 188,000 | 341 |
| 2006/12/19 | 188,000 | 188,000 | 185,000 | 185,000 | 223 |
| 2006/12/18 | 193,000 | 193,000 | 187,000 | 189,000 | 184 |
| 2006/12/15 | 193,000 | 193,000 | 190,000 | 192,000 | 141 |
| 2006/12/14 | 192,000 | 194,000 | 188,000 | 190,000 | 268 |
| 2006/12/13 | 199,000 | 199,000 | 192,000 | 194,000 | 142 |
| 2006/12/12 | 203,000 | 203,000 | 192,000 | 197,000 | 408 |
| 2006/12/11 | 206,000 | 209,000 | 201,000 | 203,000 | 822 |
| 2006/12/08 | 205,000 | 221,000 | 200,000 | 200,000 | 2,462 |
| 2006/12/07 | 190,000 | 204,000 | 190,000 | 200,000 | 810 |
| 2006/12/06 | 186,000 | 192,000 | 185,000 | 190,000 | 280 |
| 2006/12/05 | 196,000 | 198,000 | 188,000 | 191,000 | 322 |
| 2006/12/04 | 199,000 | 199,000 | 194,000 | 197,000 | 123 |
| 2006/12/01 | 197,000 | 198,000 | 191,000 | 197,000 | 289 |
| 2006/11/30 | 200,000 | 200,000 | 194,000 | 197,000 | 387 |
| 2006/11/29 | 199,000 | 199,000 | 193,000 | 196,000 | 394 |
| 2006/11/28 | 178,000 | 190,000 | 178,000 | 189,000 | 499 |
| 2006/11/27 | 180,000 | 189,000 | 180,000 | 184,000 | 686 |
| 2006/11/24 | 180,000 | 184,000 | 173,000 | 180,000 | 824 |
| 2006/11/22 | 176,000 | 185,000 | 169,000 | 185,000 | 1,251 |
| 2006/11/21 | 161,000 | 175,000 | 152,000 | 174,000 | 2,916 |
| 2006/11/20 | 200,000 | 200,000 | 167,000 | 167,000 | 1,752 |
| 2006/11/17 | 230,000 | 232,000 | 194,000 | 197,000 | 2,130 |
| 2006/11/16 | 239,000 | 239,000 | 234,000 | 234,000 | 142 |
| 2006/11/15 | 236,000 | 241,000 | 230,000 | 236,000 | 325 |
| 2006/11/14 | 232,000 | 237,000 | 230,000 | 234,000 | 218 |
| 2006/11/13 | 237,000 | 237,000 | 230,000 | 231,000 | 420 |
| 2006/11/10 | 243,000 | 246,000 | 240,000 | 240,000 | 242 |
| 2006/11/09 | 247,000 | 250,000 | 241,000 | 247,000 | 167 |
| 2006/11/08 | 255,000 | 256,000 | 240,000 | 247,000 | 311 |
| 2006/11/07 | 262,000 | 262,000 | 254,000 | 254,000 | 187 |
| 2006/11/06 | 259,000 | 259,000 | 256,000 | 257,000 | 76 |
| 2006/11/02 | 257,000 | 258,000 | 251,000 | 257,000 | 148 |
| 2006/11/01 | 267,000 | 267,000 | 254,000 | 254,000 | 149 |
| 2006/10/31 | 259,000 | 265,000 | 259,000 | 263,000 | 91 |
| 2006/10/30 | 260,000 | 260,000 | 255,000 | 256,000 | 134 |
| 2006/10/27 | 264,000 | 266,000 | 262,000 | 262,000 | 144 |
| 2006/10/26 | 268,000 | 270,000 | 266,000 | 268,000 | 264 |
| 2006/10/25 | 271,000 | 272,000 | 265,000 | 267,000 | 366 |
| 2006/10/24 | 275,000 | 278,000 | 271,000 | 272,000 | 795 |
| 2006/10/23 | 272,000 | 274,000 | 268,000 | 274,000 | 592 |
| 2006/10/20 | 271,000 | 272,000 | 266,000 | 267,000 | 489 |
| 2006/10/19 | 269,000 | 272,000 | 260,000 | 270,000 | 730 |
| 2006/10/18 | 254,000 | 260,000 | 251,000 | 256,000 | 217 |
| 2006/10/17 | 257,000 | 257,000 | 252,000 | 254,000 | 123 |
| 2006/10/16 | 244,000 | 257,000 | 244,000 | 252,000 | 260 |
| 2006/10/13 | 250,000 | 253,000 | 242,000 | 248,000 | 134 |
| 2006/10/12 | 236,000 | 242,000 | 230,000 | 242,000 | 411 |
| 2006/10/11 | 255,000 | 256,000 | 240,000 | 242,000 | 429 |
| 2006/10/10 | 260,000 | 264,000 | 253,000 | 255,000 | 264 |
| 2006/10/06 | 264,000 | 267,000 | 259,000 | 260,000 | 226 |
| 2006/10/05 | 270,000 | 270,000 | 263,000 | 268,000 | 125 |
| 2006/10/04 | 275,000 | 275,000 | 264,000 | 267,000 | 426 |
| 2006/10/03 | 269,000 | 277,000 | 266,000 | 275,000 | 1,118 |
| 2006/10/02 | 265,000 | 270,000 | 261,000 | 267,000 | 282 |
| 2006/09/29 | 261,000 | 265,000 | 260,000 | 260,000 | 187 |
| 2006/09/28 | 258,000 | 265,000 | 258,000 | 261,000 | 174 |
| 2006/09/27 | 254,000 | 258,000 | 250,000 | 255,000 | 209 |
| 2006/09/26 | 256,000 | 258,000 | 252,000 | 254,000 | 363 |
| 2006/09/25 | 266,000 | 267,000 | 255,000 | 255,000 | 556 |
| 2006/09/22 | 266,000 | 269,000 | 264,000 | 269,000 | 233 |
| 2006/09/21 | 270,000 | 275,000 | 265,000 | 271,000 | 327 |
| 2006/09/20 | 272,000 | 272,000 | 265,000 | 269,000 | 273 |
| 2006/09/19 | 282,000 | 282,000 | 271,000 | 275,000 | 778 |
| 2006/09/15 | 266,000 | 278,000 | 266,000 | 278,000 | 1,561 |
| 2006/09/14 | 265,000 | 270,000 | 265,000 | 265,000 | 271 |
| 2006/09/13 | 275,000 | 279,000 | 263,000 | 263,000 | 1,716 |
| 2006/09/12 | 255,000 | 283,000 | 255,000 | 271,000 | 4,121 |
| 2006/09/11 | 260,000 | 261,000 | 253,000 | 254,000 | 113 |
| 2006/09/08 | 252,000 | 259,000 | 251,000 | 256,000 | 201 |
| 2006/09/07 | 257,000 | 257,000 | 253,000 | 255,000 | 122 |
| 2006/09/06 | 265,000 | 267,000 | 258,000 | 259,000 | 217 |
| 2006/09/05 | 263,000 | 278,000 | 261,000 | 264,000 | 1,423 |
| 2006/09/04 | 258,000 | 262,000 | 251,000 | 259,000 | 377 |
| 2006/09/01 | 253,000 | 255,000 | 248,000 | 253,000 | 223 |
| 2006/08/31 | 245,000 | 255,000 | 245,000 | 250,000 | 355 |
| 2006/08/30 | 256,000 | 256,000 | 249,000 | 250,000 | 416 |
| 2006/08/29 | 257,000 | 261,000 | 256,000 | 257,000 | 156 |
| 2006/08/28 | 267,000 | 270,000 | 255,000 | 261,000 | 348 |
| 2006/08/25 | 268,000 | 269,000 | 265,000 | 267,000 | 141 |
| 2006/08/24 | 270,000 | 270,000 | 265,000 | 267,000 | 220 |
| 2006/08/23 | 272,000 | 274,000 | 270,000 | 272,000 | 230 |
| 2006/08/22 | 277,000 | 277,000 | 270,000 | 272,000 | 251 |
| 2006/08/21 | 269,000 | 277,000 | 262,000 | 274,000 | 481 |
| 2006/08/18 | 266,000 | 272,000 | 263,000 | 270,000 | 193 |
| 2006/08/17 | 275,000 | 280,000 | 265,000 | 267,000 | 648 |
| 2006/08/16 | 283,000 | 284,000 | 270,000 | 276,000 | 801 |
| 2006/08/15 | 264,000 | 292,000 | 263,000 | 281,000 | 3,753 |
| 2006/08/14 | 252,000 | 264,000 | 245,000 | 259,000 | 601 |
| 2006/08/11 | 257,000 | 262,000 | 255,000 | 258,000 | 627 |
| 2006/08/10 | 245,000 | 265,000 | 245,000 | 257,000 | 1,231 |
| 2006/08/09 | 244,000 | 245,000 | 240,000 | 244,000 | 369 |
| 2006/08/08 | 247,000 | 252,000 | 244,000 | 246,000 | 250 |
| 2006/08/07 | 254,000 | 254,000 | 248,000 | 248,000 | 283 |
| 2006/08/04 | 260,000 | 261,000 | 250,000 | 254,000 | 546 |
| 2006/08/03 | 271,000 | 274,000 | 256,000 | 257,000 | 641 |
| 2006/08/02 | 264,000 | 272,000 | 263,000 | 269,000 | 620 |
| 2006/08/01 | 260,000 | 270,000 | 259,000 | 267,000 | 489 |
| 2006/07/31 | 264,000 | 268,000 | 259,000 | 259,000 | 493 |
| 2006/07/28 | 257,000 | 263,000 | 253,000 | 260,000 | 366 |
| 2006/07/27 | 260,000 | 261,000 | 245,000 | 257,000 | 790 |
| 2006/07/26 | 270,000 | 279,000 | 257,000 | 265,000 | 725 |
| 2006/07/25 | 282,000 | 289,000 | 270,000 | 270,000 | 1,507 |
| 2006/07/24 | 262,000 | 281,000 | 255,000 | 274,000 | 1,622 |
| 2006/07/21 | 248,000 | 261,000 | 244,000 | 261,000 | 1,502 |
| 2006/07/20 | 247,000 | 257,000 | 242,000 | 252,000 | 1,592 |
| 2006/07/19 | 234,000 | 265,000 | 224,000 | 231,000 | 1,984 |
| 2006/07/18 | 273,000 | 275,000 | 242,000 | 242,000 | 2,060 |
| 2006/07/14 | 290,000 | 292,000 | 281,000 | 282,000 | 1,057 |
| 2006/07/13 | 295,000 | 303,000 | 293,000 | 295,000 | 565 |
| 2006/07/12 | 315,000 | 317,000 | 295,000 | 302,000 | 1,250 |
| 2006/07/11 | 316,000 | 327,000 | 314,000 | 314,000 | 1,294 |
| 2006/07/10 | 316,000 | 318,000 | 311,000 | 313,000 | 712 |
| 2006/07/07 | 340,000 | 341,000 | 315,000 | 320,000 | 1,314 |
| 2006/07/06 | 315,000 | 333,000 | 313,000 | 333,000 | 886 |
| 2006/07/05 | 317,000 | 324,000 | 315,000 | 320,000 | 751 |
| 2006/07/04 | 327,000 | 328,000 | 317,000 | 321,000 | 1,131 |
| 2006/07/03 | 331,000 | 332,000 | 324,000 | 328,000 | 679 |
| 2006/06/30 | 339,000 | 339,000 | 327,000 | 331,000 | 747 |
| 2006/06/29 | 331,000 | 334,000 | 327,000 | 330,000 | 562 |
| 2006/06/28 | 336,000 | 336,000 | 325,000 | 330,000 | 627 |
| 2006/06/27 | 345,000 | 349,000 | 336,000 | 337,000 | 1,242 |
| 2006/06/26 | 334,000 | 346,000 | 331,000 | 341,000 | 2,216 |
| 2006/06/23 | 336,000 | 350,000 | 321,000 | 324,000 | 4,914 |
| 2006/06/22 | 362,000 | 374,000 | 357,000 | 371,000 | 3,503 |
| 2006/06/21 | 349,000 | 355,000 | 340,000 | 354,000 | 2,370 |
| 2006/06/20 | 337,000 | 348,000 | 335,000 | 342,000 | 1,700 |
| 2006/06/19 | 332,000 | 344,000 | 330,000 | 338,000 | 1,931 |
| 2006/06/16 | 324,000 | 337,000 | 319,000 | 329,000 | 1,853 |
| 2006/06/15 | 318,000 | 319,000 | 311,000 | 313,000 | 645 |
| 2006/06/14 | 304,000 | 317,000 | 304,000 | 310,000 | 680 |
| 2006/06/13 | 312,000 | 319,000 | 309,000 | 311,000 | 847 |
| 2006/06/12 | 308,000 | 321,000 | 307,000 | 317,000 | 1,090 |
| 2006/06/09 | 308,000 | 314,000 | 298,000 | 312,000 | 1,121 |
| 2006/06/08 | 302,000 | 306,000 | 291,000 | 299,000 | 938 |
| 2006/06/07 | 313,000 | 323,000 | 300,000 | 306,000 | 1,000 |
| 2006/06/06 | 318,000 | 329,000 | 313,000 | 317,000 | 1,205 |
| 2006/06/05 | 314,000 | 323,000 | 304,000 | 320,000 | 1,577 |
| 2006/06/02 | 303,000 | 315,000 | 250,000 | 306,000 | 4,109 |
| 2006/06/01 | 330,000 | 344,000 | 300,000 | 300,000 | 3,268 |
| 2006/05/31 | 323,000 | 338,000 | 319,000 | 327,000 | 1,960 |
| 2006/05/30 | 326,000 | 342,000 | 323,000 | 341,000 | 2,187 |
| 2006/05/29 | 348,000 | 353,000 | 328,000 | 330,000 | 4,450 |
| 2006/05/26 | 319,000 | 337,000 | 319,000 | 336,000 | 4,416 |
| 2006/05/25 | 308,000 | 325,000 | 306,000 | 316,000 | 2,744 |
| 2006/05/24 | 300,000 | 308,000 | 299,000 | 304,000 | 833 |
| 2006/05/23 | 299,000 | 307,000 | 292,000 | 297,000 | 1,622 |
| 2006/05/22 | 315,000 | 317,000 | 296,000 | 297,000 | 2,047 |
| 2006/05/19 | 304,000 | 321,000 | 300,000 | 314,000 | 2,893 |
| 2006/05/18 | 294,000 | 307,000 | 292,000 | 302,000 | 941 |
| 2006/05/17 | 303,000 | 310,000 | 280,000 | 309,000 | 2,281 |
| 2006/05/16 | 317,000 | 330,000 | 287,000 | 287,000 | 7,243 |
| 2006/05/15 | 316,000 | 345,000 | 313,000 | 337,000 | 6,953 |
| 2006/05/12 | 356,000 | 365,000 | 331,000 | 331,000 | 6,813 |
| 2006/05/11 | 359,000 | 382,000 | 357,000 | 381,000 | 10,644 |
| 2006/05/10 | 345,000 | 353,000 | 340,000 | 350,000 | 4,004 |
| 2006/05/09 | 324,000 | 353,000 | 320,000 | 337,000 | 7,932 |
| 2006/05/08 | 324,000 | 328,000 | 317,000 | 325,000 | 1,592 |
| 2006/05/02 | 323,000 | 330,000 | 311,000 | 320,000 | 3,926 |
| 2006/05/01 | 295,000 | 330,000 | 293,000 | 318,000 | 8,772 |
| 2006/04/28 | 282,000 | 306,000 | 280,000 | 291,000 | 4,736 |
| 2006/04/27 | 285,000 | 285,000 | 277,000 | 280,000 | 410 |
| 2006/04/26 | 276,000 | 282,000 | 273,000 | 280,000 | 686 |
| 2006/04/25 | 261,000 | 276,000 | 257,000 | 273,000 | 991 |
| 2006/04/24 | 258,000 | 282,000 | 249,000 | 257,000 | 3,907 |
| 2006/04/21 | 272,000 | 274,000 | 254,000 | 255,000 | 1,584 |
| 2006/04/20 | 284,000 | 284,000 | 269,000 | 269,000 | 762 |
| 2006/04/19 | 288,000 | 289,000 | 282,000 | 284,000 | 381 |
| 2006/04/18 | 277,000 | 296,000 | 275,000 | 282,000 | 726 |
| 2006/04/17 | 309,000 | 309,000 | 278,000 | 281,000 | 1,260 |
| 2006/04/14 | 278,000 | 314,000 | 276,000 | 305,000 | 3,399 |
| 2006/04/13 | 284,000 | 286,000 | 278,000 | 280,000 | 619 |
| 2006/04/12 | 290,000 | 290,000 | 283,000 | 286,000 | 509 |
| 2006/04/11 | 289,000 | 291,000 | 285,000 | 289,000 | 689 |
| 2006/04/10 | 300,000 | 300,000 | 289,000 | 291,000 | 1,005 |
| 2006/04/07 | 303,000 | 309,000 | 297,000 | 301,000 | 899 |
| 2006/04/06 | 307,000 | 312,000 | 295,000 | 302,000 | 1,253 |
| 2006/04/05 | 305,000 | 317,000 | 304,000 | 307,000 | 1,306 |
| 2006/04/04 | 318,000 | 318,000 | 303,000 | 306,000 | 1,501 |
| 2006/04/03 | 324,000 | 325,000 | 315,000 | 318,000 | 1,553 |
| 2006/03/31 | 316,000 | 326,000 | 313,000 | 326,000 | 3,288 |
| 2006/03/30 | 306,000 | 322,000 | 301,000 | 311,000 | 2,600 |
| 2006/03/29 | 321,000 | 331,000 | 299,000 | 301,000 | 7,648 |
| 2006/03/28 | 267,000 | 301,000 | 266,000 | 301,000 | 7,054 |
| 2006/03/27 | 275,000 | 276,000 | 259,000 | 261,000 | 2,666 |
| 2006/03/24 | 291,000 | 292,000 | 281,000 | 281,000 | 1,339 |
| 2006/03/23 | 299,000 | 304,000 | 288,000 | 292,000 | 2,770 |
| 2006/03/22 | 300,000 | 323,000 | 281,000 | 295,000 | 11,250 |
| 2006/03/20 | 354,000 | 356,000 | 301,000 | 301,000 | 6,153 |
| 2006/03/17 | 363,000 | 368,000 | 343,000 | 349,000 | 5,043 |
| 2006/03/16 | 332,000 | 355,000 | 325,000 | 343,000 | 8,887 |
| 2006/03/15 | 333,000 | 381,000 | 324,000 | 327,000 | 13,259 |
| 2006/03/14 | 300,000 | 337,000 | 289,000 | 336,000 | 9,557 |
| 2006/03/13 | 305,000 | 308,000 | 291,000 | 297,000 | 3,566 |
| 2006/03/10 | 286,000 | 314,000 | 282,000 | 302,000 | 8,184 |
| 2006/03/09 | 263,000 | 297,000 | 263,000 | 283,000 | 7,817 |
| 2006/03/08 | 243,000 | 263,000 | 239,000 | 259,000 | 3,062 |
| 2006/03/07 | 244,000 | 257,000 | 232,000 | 238,000 | 7,007 |
| 2006/03/06 | 242,000 | 242,000 | 232,000 | 242,000 | 7,609 |
| 2006/03/03 | 193,000 | 202,000 | 186,000 | 202,000 | 2,081 |
| 2006/03/02 | 201,000 | 208,000 | 188,000 | 200,000 | 2,566 |
| 2006/03/01 | 160,000 | 200,000 | 157,000 | 195,000 | 1,541 |
| 2006/02/28 | 178,000 | 182,000 | 161,000 | 171,000 | 561 |
| 2006/02/27 | 194,000 | 194,000 | 175,000 | 178,000 | 1,343 |
| 2006/02/24 | 156,000 | 180,000 | 153,000 | 177,000 | 1,359 |
| 2006/02/23 | 140,000 | 153,000 | 138,000 | 153,000 | 897 |
| 2006/02/22 | 141,000 | 142,000 | 129,000 | 133,000 | 735 |
| 2006/02/21 | 114,000 | 138,000 | 114,000 | 138,000 | 1,620 |
| 2006/02/20 | 127,000 | 134,000 | 118,000 | 118,000 | 1,131 |
| 2006/02/17 | 155,000 | 164,000 | 137,000 | 138,000 | 788 |
| 2006/02/16 | 165,000 | 171,000 | 160,000 | 167,000 | 324 |
| 2006/02/15 | 180,000 | 184,000 | 172,000 | 174,000 | 397 |
| 2006/02/14 | 180,000 | 180,000 | 157,000 | 177,000 | 1,076 |
| 2006/02/13 | 210,000 | 211,000 | 187,000 | 187,000 | 528 |
| 2006/02/10 | 214,000 | 215,000 | 196,000 | 211,000 | 622 |
| 2006/02/09 | 224,000 | 229,000 | 211,000 | 216,000 | 386 |
| 2006/02/08 | 225,000 | 228,000 | 221,000 | 223,000 | 509 |
| 2006/02/07 | 235,000 | 241,000 | 227,000 | 232,000 | 1,072 |
| 2006/02/06 | 225,000 | 242,000 | 215,000 | 241,000 | 1,952 |
| 2006/02/03 | 200,000 | 220,000 | 197,000 | 220,000 | 1,289 |
| 2006/02/02 | 200,000 | 202,000 | 196,000 | 199,000 | 367 |
| 2006/02/01 | 203,000 | 203,000 | 195,000 | 197,000 | 264 |
| 2006/01/31 | 200,000 | 204,000 | 198,000 | 203,000 | 399 |
| 2006/01/30 | 199,000 | 206,000 | 197,000 | 199,000 | 473 |
| 2006/01/27 | 193,000 | 197,000 | 193,000 | 197,000 | 266 |
| 2006/01/26 | 191,000 | 196,000 | 190,000 | 192,000 | 215 |
| 2006/01/25 | 193,000 | 198,000 | 185,000 | 190,000 | 669 |
| 2006/01/24 | 180,000 | 184,000 | 170,000 | 184,000 | 693 |
| 2006/01/23 | 171,000 | 181,000 | 165,000 | 165,000 | 1,065 |
| 2006/01/20 | 206,000 | 219,000 | 189,000 | 195,000 | 1,141 |
| 2006/01/19 | 181,000 | 215,000 | 181,000 | 205,000 | 1,102 |
| 2006/01/18 | 196,000 | 200,000 | 174,000 | 190,000 | 1,544 |
| 2006/01/17 | 236,000 | 247,000 | 214,000 | 214,000 | 1,915 |
| 2006/01/16 | 245,000 | 254,000 | 233,000 | 254,000 | 2,033 |
| 2006/01/13 | 230,000 | 243,000 | 227,000 | 241,000 | 3,414 |
| 2006/01/12 | 216,000 | 226,000 | 211,000 | 226,000 | 1,084 |
| 2006/01/11 | 223,000 | 224,000 | 211,000 | 215,000 | 752 |
| 2006/01/10 | 225,000 | 229,000 | 218,000 | 219,000 | 2,059 |
| 2006/01/06 | 202,000 | 216,000 | 200,000 | 216,000 | 1,525 |
| 2006/01/05 | 198,000 | 205,000 | 197,000 | 201,000 | 729 |
| 2006/01/04 | 191,000 | 196,000 | 190,000 | 196,000 | 269 |