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 |
|---|---|---|---|---|---|
| 2008/12/30 | 11,200 | 11,900 | 11,200 | 11,900 | 5 |
| 2008/12/29 | 11,500 | 12,000 | 11,500 | 12,000 | 40 |
| 2008/12/26 | 11,310 | 11,450 | 11,010 | 11,410 | 25 |
| 2008/12/25 | 12,180 | 12,180 | 11,950 | 12,000 | 45 |
| 2008/12/24 | 12,000 | 12,000 | 11,600 | 11,980 | 72 |
| 2008/12/22 | 12,120 | 12,900 | 11,770 | 12,900 | 155 |
| 2008/12/19 | 13,770 | 13,770 | 13,000 | 13,770 | 22 |
| 2008/12/18 | 13,200 | 13,890 | 12,800 | 13,770 | 68 |
| 2008/12/17 | 13,800 | 14,000 | 13,210 | 13,610 | 51 |
| 2008/12/16 | 13,800 | 13,900 | 13,400 | 13,880 | 50 |
| 2008/12/15 | 13,400 | 13,600 | 13,300 | 13,600 | 42 |
| 2008/12/12 | 12,610 | 13,200 | 12,600 | 13,000 | 34 |
| 2008/12/11 | 12,500 | 13,300 | 11,950 | 13,000 | 76 |
| 2008/12/10 | 11,450 | 12,600 | 11,450 | 12,500 | 111 |
| 2008/12/09 | 12,800 | 13,500 | 12,800 | 13,400 | 286 |
| 2008/12/08 | 15,600 | 16,000 | 14,800 | 14,800 | 123 |
| 2008/12/05 | 17,000 | 17,000 | 16,800 | 16,800 | 17 |
| 2008/12/04 | 16,900 | 17,300 | 16,900 | 17,300 | 20 |
| 2008/12/03 | 17,000 | 17,500 | 17,000 | 17,500 | 26 |
| 2008/12/02 | 17,100 | 17,490 | 17,100 | 17,490 | 21 |
| 2008/12/01 | 17,600 | 17,800 | 17,500 | 17,800 | 5 |
| 2008/11/28 | 17,500 | 17,900 | 17,500 | 17,900 | 26 |
| 2008/11/27 | 18,400 | 18,500 | 17,500 | 17,500 | 39 |
| 2008/11/26 | 18,500 | 18,500 | 17,600 | 18,400 | 15 |
| 2008/11/25 | 18,000 | 18,900 | 18,000 | 18,500 | 18 |
| 2008/11/21 | 18,900 | 18,900 | 17,500 | 18,000 | 11 |
| 2008/11/20 | 16,900 | 18,900 | 16,900 | 18,900 | 36 |
| 2008/11/19 | 19,000 | 19,400 | 18,900 | 18,900 | 25 |
| 2008/11/18 | 18,950 | 19,000 | 18,500 | 19,000 | 25 |
| 2008/11/17 | 19,600 | 19,600 | 19,600 | 19,600 | 3 |
| 2008/11/14 | 19,000 | 19,900 | 18,950 | 18,950 | 40 |
| 2008/11/13 | 19,300 | 19,700 | 19,050 | 19,300 | 18 |
| 2008/11/12 | 20,000 | 21,000 | 19,000 | 20,000 | 46 |
| 2008/11/11 | 21,800 | 21,800 | 19,500 | 20,000 | 192 |
| 2008/11/10 | 20,010 | 21,800 | 20,000 | 21,800 | 15 |
| 2008/11/07 | 19,700 | 21,500 | 19,700 | 21,500 | 12 |
| 2008/11/06 | 19,800 | 21,500 | 19,800 | 21,500 | 33 |
| 2008/11/05 | 23,000 | 23,200 | 21,000 | 21,600 | 13 |
| 2008/11/04 | 21,600 | 22,500 | 20,400 | 21,500 | 9 |
| 2008/10/31 | 21,100 | 22,000 | 20,200 | 21,000 | 42 |
| 2008/10/30 | 23,000 | 23,000 | 20,600 | 20,700 | 28 |
| 2008/10/29 | 22,300 | 22,300 | 20,000 | 20,500 | 46 |
| 2008/10/28 | 21,800 | 22,000 | 19,300 | 22,000 | 84 |
| 2008/10/27 | 24,300 | 24,300 | 22,000 | 22,300 | 38 |
| 2008/10/24 | 22,410 | 24,400 | 22,100 | 24,400 | 25 |
| 2008/10/23 | 22,260 | 24,500 | 22,260 | 24,500 | 21 |
| 2008/10/22 | 24,000 | 24,950 | 23,500 | 24,950 | 25 |
| 2008/10/21 | 25,000 | 25,000 | 22,600 | 24,000 | 37 |
| 2008/10/20 | 24,000 | 24,600 | 24,000 | 24,500 | 12 |
| 2008/10/17 | 22,400 | 23,900 | 22,400 | 23,000 | 13 |
| 2008/10/16 | 22,000 | 22,000 | 20,800 | 21,500 | 40 |
| 2008/10/15 | 23,000 | 23,000 | 21,900 | 23,000 | 40 |
| 2008/10/14 | 21,500 | 23,500 | 21,500 | 22,900 | 37 |
| 2008/10/10 | 20,500 | 21,500 | 19,300 | 20,300 | 89 |
| 2008/10/09 | 18,250 | 22,100 | 18,050 | 22,000 | 92 |
| 2008/10/08 | 20,750 | 20,750 | 20,750 | 20,750 | 50 |
| 2008/10/07 | 23,750 | 23,750 | 23,750 | 23,750 | 64 |
| 2008/10/06 | 29,500 | 29,500 | 26,750 | 26,750 | 45 |
| 2008/10/03 | 30,600 | 32,200 | 29,600 | 30,150 | 40 |
| 2008/10/02 | 33,450 | 33,450 | 33,450 | 33,450 | 1 |
| 2008/10/01 | 32,000 | 33,850 | 32,000 | 33,850 | 24 |
| 2008/09/30 | 31,000 | 34,800 | 31,000 | 34,800 | 12 |
| 2008/09/29 | 35,200 | 35,500 | 35,000 | 35,000 | 106 |
| 2008/09/26 | 36,000 | 36,000 | 35,500 | 35,500 | 25 |
| 2008/09/25 | 36,900 | 36,900 | 35,500 | 36,000 | 16 |
| 2008/09/24 | 36,000 | 36,000 | 34,900 | 36,000 | 14 |
| 2008/09/22 | 35,300 | 36,800 | 35,000 | 36,000 | 43 |
| 2008/09/19 | 35,350 | 36,500 | 35,100 | 36,500 | 102 |
| 2008/09/18 | 35,700 | 37,800 | 35,300 | 37,700 | 53 |
| 2008/09/17 | 38,000 | 38,500 | 32,800 | 38,500 | 127 |
| 2008/09/16 | 28,500 | 36,150 | 28,150 | 36,150 | 108 |
| 2008/09/12 | 32,000 | 32,950 | 31,350 | 32,150 | 12 |
| 2008/09/11 | 32,000 | 32,000 | 31,500 | 31,600 | 36 |
| 2008/09/10 | 31,200 | 32,850 | 31,200 | 32,000 | 7 |
| 2008/09/09 | 31,300 | 31,900 | 31,300 | 31,900 | 19 |
| 2008/09/08 | 31,600 | 32,700 | 31,200 | 32,650 | 41 |
| 2008/09/05 | 31,500 | 32,700 | 31,500 | 32,700 | 38 |
| 2008/09/04 | 34,000 | 34,000 | 32,000 | 33,700 | 22 |
| 2008/09/03 | 31,700 | 33,500 | 31,500 | 33,500 | 15 |
| 2008/09/02 | 33,000 | 33,000 | 32,000 | 32,500 | 7 |
| 2008/09/01 | 31,700 | 33,000 | 31,700 | 33,000 | 15 |
| 2008/08/29 | 33,000 | 33,000 | 33,000 | 33,000 | 4 |
| 2008/08/28 | 31,800 | 33,000 | 31,800 | 33,000 | 19 |
| 2008/08/27 | 31,700 | 33,000 | 31,700 | 33,000 | 4 |
| 2008/08/26 | 32,000 | 33,000 | 32,000 | 33,000 | 12 |
| 2008/08/25 | 33,300 | 33,300 | 31,500 | 33,000 | 29 |
| 2008/08/22 | 31,000 | 33,000 | 30,300 | 33,000 | 32 |
| 2008/08/21 | 30,300 | 32,000 | 30,100 | 30,600 | 65 |
| 2008/08/20 | 32,400 | 32,800 | 30,300 | 30,550 | 70 |
| 2008/08/19 | 36,000 | 36,000 | 33,600 | 34,000 | 39 |
| 2008/08/18 | 38,000 | 38,000 | 37,000 | 37,000 | 11 |
| 2008/08/15 | 34,500 | 37,200 | 34,500 | 37,200 | 25 |
| 2008/08/14 | 36,000 | 36,950 | 36,000 | 36,100 | 22 |
| 2008/08/13 | 36,900 | 36,900 | 35,800 | 36,400 | 33 |
| 2008/08/12 | 38,000 | 38,000 | 36,500 | 37,000 | 43 |
| 2008/08/11 | 37,000 | 38,000 | 36,600 | 38,000 | 20 |
| 2008/08/08 | 36,600 | 37,800 | 36,600 | 37,800 | 12 |
| 2008/08/07 | 38,900 | 38,900 | 36,750 | 38,500 | 77 |
| 2008/08/06 | 37,250 | 39,000 | 37,100 | 38,900 | 15 |
| 2008/08/05 | 40,600 | 40,600 | 36,500 | 38,450 | 33 |
| 2008/08/04 | 40,000 | 40,500 | 38,500 | 40,500 | 21 |
| 2008/08/01 | 38,000 | 39,000 | 38,000 | 39,000 | 13 |
| 2008/07/31 | 39,900 | 39,900 | 38,500 | 39,500 | 37 |
| 2008/07/30 | 37,500 | 38,800 | 37,500 | 38,800 | 16 |
| 2008/07/29 | 37,200 | 37,400 | 37,000 | 37,400 | 20 |
| 2008/07/28 | 37,800 | 38,000 | 37,800 | 38,000 | 9 |
| 2008/07/25 | 38,000 | 38,000 | 37,000 | 38,000 | 41 |
| 2008/07/24 | 39,000 | 39,400 | 37,100 | 37,500 | 49 |
| 2008/07/23 | 38,000 | 39,800 | 37,600 | 38,000 | 22 |
| 2008/07/22 | 41,000 | 41,000 | 37,000 | 39,000 | 14 |
| 2008/07/18 | 38,800 | 40,500 | 38,800 | 40,500 | 9 |
| 2008/07/17 | 40,500 | 41,000 | 40,500 | 40,500 | 15 |
| 2008/07/16 | 38,600 | 38,800 | 36,000 | 38,000 | 73 |
| 2008/07/15 | 42,500 | 42,500 | 38,000 | 39,000 | 43 |
| 2008/07/14 | 41,500 | 42,000 | 41,500 | 42,000 | 9 |
| 2008/07/11 | 41,850 | 41,850 | 40,900 | 41,500 | 20 |
| 2008/07/10 | 40,900 | 43,000 | 40,900 | 43,000 | 31 |
| 2008/07/09 | 43,700 | 43,800 | 41,300 | 41,500 | 35 |
| 2008/07/08 | 45,000 | 46,000 | 44,500 | 44,500 | 48 |
| 2008/07/07 | 46,300 | 47,000 | 45,000 | 47,000 | 62 |
| 2008/07/04 | 46,800 | 48,700 | 46,800 | 48,700 | 76 |
| 2008/07/03 | 45,200 | 45,250 | 44,700 | 44,700 | 38 |
| 2008/07/02 | 45,000 | 47,600 | 45,000 | 47,600 | 17 |
| 2008/07/01 | 45,050 | 45,200 | 45,050 | 45,200 | 10 |
| 2008/06/30 | 45,050 | 45,050 | 44,950 | 45,050 | 20 |
| 2008/06/27 | 47,500 | 47,500 | 46,000 | 46,400 | 14 |
| 2008/06/26 | 47,000 | 48,000 | 47,000 | 48,000 | 17 |
| 2008/06/25 | 49,000 | 49,000 | 46,500 | 47,000 | 36 |
| 2008/06/24 | 48,000 | 48,500 | 47,000 | 47,000 | 49 |
| 2008/06/23 | 49,500 | 49,500 | 47,000 | 48,000 | 41 |
| 2008/06/20 | 49,100 | 50,000 | 49,100 | 49,500 | 74 |
| 2008/06/19 | 49,250 | 50,000 | 49,200 | 49,250 | 24 |
| 2008/06/18 | 51,800 | 51,800 | 49,050 | 49,050 | 53 |
| 2008/06/17 | 48,400 | 50,800 | 47,000 | 50,800 | 91 |
| 2008/06/16 | 50,200 | 50,600 | 49,500 | 50,600 | 55 |
| 2008/06/13 | 47,700 | 47,700 | 46,500 | 47,000 | 21 |
| 2008/06/12 | 45,000 | 48,800 | 45,000 | 46,900 | 56 |
| 2008/06/11 | 46,500 | 46,500 | 44,750 | 45,000 | 66 |
| 2008/06/10 | 51,400 | 51,700 | 47,750 | 47,750 | 80 |
| 2008/06/09 | 54,000 | 54,000 | 49,500 | 51,900 | 160 |
| 2008/06/06 | 54,300 | 55,000 | 54,000 | 54,500 | 34 |
| 2008/06/05 | 58,000 | 58,000 | 53,500 | 54,000 | 76 |
| 2008/06/04 | 59,500 | 60,000 | 57,000 | 58,000 | 97 |
| 2008/06/03 | 60,000 | 62,700 | 58,500 | 60,700 | 189 |
| 2008/06/02 | 56,900 | 59,400 | 55,000 | 59,400 | 203 |
| 2008/05/30 | 55,200 | 56,900 | 53,600 | 54,400 | 115 |
| 2008/05/29 | 57,800 | 59,800 | 55,600 | 57,000 | 263 |
| 2008/05/28 | 63,500 | 68,100 | 60,600 | 60,600 | 466 |
| 2008/05/27 | 66,100 | 66,100 | 63,400 | 66,100 | 681 |
| 2008/05/26 | 61,100 | 61,100 | 61,100 | 61,100 | 93 |
| 2008/05/23 | 53,000 | 56,100 | 51,900 | 56,100 | 292 |
| 2008/05/22 | 54,700 | 56,000 | 51,100 | 51,100 | 582 |
| 2008/05/21 | 53,800 | 53,800 | 53,800 | 53,800 | 50 |
| 2008/05/20 | 46,600 | 49,800 | 46,600 | 49,800 | 330 |
| 2008/05/19 | 41,000 | 45,800 | 40,150 | 45,800 | 360 |
| 2008/05/16 | 43,400 | 43,400 | 39,800 | 41,800 | 166 |
| 2008/05/15 | 39,000 | 43,000 | 39,000 | 43,000 | 421 |
| 2008/05/14 | 38,000 | 39,000 | 37,000 | 39,000 | 85 |
| 2008/05/13 | 37,000 | 38,800 | 37,000 | 38,000 | 124 |
| 2008/05/12 | 35,900 | 37,900 | 35,900 | 36,600 | 113 |
| 2008/05/09 | 37,900 | 39,000 | 35,900 | 35,900 | 164 |
| 2008/05/08 | 36,200 | 37,550 | 35,950 | 37,000 | 75 |
| 2008/05/07 | 36,200 | 37,500 | 36,000 | 37,000 | 32 |
| 2008/05/02 | 36,500 | 36,900 | 36,050 | 36,500 | 28 |
| 2008/05/01 | 36,000 | 38,000 | 36,000 | 36,100 | 35 |
| 2008/04/30 | 36,700 | 36,700 | 36,050 | 36,300 | 20 |
| 2008/04/28 | 37,500 | 38,000 | 36,200 | 37,900 | 28 |
| 2008/04/25 | 38,000 | 38,000 | 37,000 | 37,600 | 14 |
| 2008/04/24 | 36,600 | 37,800 | 36,550 | 37,800 | 11 |
| 2008/04/23 | 36,600 | 37,900 | 36,600 | 37,900 | 6 |
| 2008/04/22 | 38,300 | 38,300 | 36,550 | 37,900 | 22 |
| 2008/04/21 | 34,000 | 38,000 | 34,000 | 38,000 | 119 |
| 2008/04/18 | 37,000 | 37,000 | 36,300 | 36,950 | 10 |
| 2008/04/17 | 37,500 | 37,500 | 36,400 | 37,000 | 46 |
| 2008/04/16 | 36,400 | 38,000 | 36,400 | 38,000 | 20 |
| 2008/04/15 | 38,000 | 38,000 | 36,800 | 38,000 | 3 |
| 2008/04/14 | 36,000 | 38,400 | 36,000 | 38,000 | 36 |
| 2008/04/11 | 39,750 | 39,750 | 37,650 | 38,200 | 6 |
| 2008/04/10 | 38,800 | 40,000 | 38,800 | 40,000 | 4 |
| 2008/04/09 | 36,950 | 39,000 | 36,500 | 39,000 | 117 |
| 2008/04/08 | 38,900 | 40,000 | 36,900 | 40,000 | 86 |
| 2008/04/07 | 37,700 | 38,900 | 37,700 | 38,900 | 19 |
| 2008/04/04 | 39,000 | 40,000 | 38,000 | 38,000 | 34 |
| 2008/04/03 | 39,500 | 42,000 | 39,500 | 39,600 | 38 |
| 2008/04/02 | 39,500 | 40,800 | 38,500 | 40,500 | 44 |
| 2008/04/01 | 40,700 | 40,700 | 39,000 | 39,500 | 27 |
| 2008/03/31 | 40,000 | 42,000 | 39,000 | 41,100 | 123 |
| 2008/03/28 | 36,700 | 38,000 | 35,600 | 38,000 | 40 |
| 2008/03/27 | 36,600 | 36,600 | 34,400 | 35,900 | 15 |
| 2008/03/26 | 37,400 | 37,400 | 37,400 | 37,400 | 16 |
| 2008/03/25 | 37,800 | 37,900 | 37,200 | 37,400 | 29 |
| 2008/03/24 | 36,500 | 37,000 | 35,350 | 37,000 | 85 |
| 2008/03/21 | 38,200 | 38,200 | 36,650 | 36,650 | 50 |
| 2008/03/19 | 38,600 | 39,000 | 36,400 | 37,700 | 143 |
| 2008/03/18 | 38,800 | 40,000 | 38,800 | 39,000 | 33 |
| 2008/03/17 | 37,000 | 41,000 | 37,000 | 40,000 | 92 |
| 2008/03/14 | 40,800 | 41,000 | 40,000 | 41,000 | 54 |
| 2008/03/13 | 42,000 | 42,800 | 41,200 | 42,800 | 30 |
| 2008/03/12 | 42,750 | 42,850 | 41,800 | 42,000 | 45 |
| 2008/03/11 | 40,700 | 40,700 | 38,200 | 40,000 | 63 |
| 2008/03/10 | 42,500 | 43,300 | 40,700 | 40,700 | 138 |
| 2008/03/07 | 42,600 | 45,000 | 42,550 | 44,700 | 42 |
| 2008/03/06 | 45,900 | 47,000 | 44,200 | 44,200 | 72 |
| 2008/03/05 | 47,900 | 49,500 | 46,200 | 47,500 | 58 |
| 2008/03/04 | 43,500 | 48,000 | 43,500 | 48,000 | 89 |
| 2008/03/03 | 45,000 | 45,800 | 42,700 | 44,000 | 84 |
| 2008/02/29 | 46,650 | 47,200 | 45,500 | 45,500 | 110 |
| 2008/02/28 | 46,600 | 48,400 | 45,000 | 48,400 | 128 |
| 2008/02/27 | 46,300 | 48,900 | 45,600 | 48,900 | 86 |
| 2008/02/26 | 48,400 | 48,400 | 45,600 | 46,500 | 167 |
| 2008/02/25 | 49,850 | 50,600 | 48,000 | 48,000 | 95 |
| 2008/02/22 | 51,000 | 51,000 | 48,200 | 49,000 | 44 |
| 2008/02/21 | 50,100 | 50,100 | 48,300 | 49,000 | 163 |
| 2008/02/20 | 52,800 | 53,800 | 50,600 | 51,000 | 150 |
| 2008/02/19 | 48,900 | 52,800 | 48,900 | 52,800 | 149 |
| 2008/02/18 | 48,000 | 48,800 | 48,000 | 48,800 | 93 |
| 2008/02/15 | 41,200 | 44,800 | 40,500 | 44,800 | 113 |
| 2008/02/14 | 40,650 | 41,500 | 40,650 | 40,800 | 94 |
| 2008/02/13 | 44,100 | 45,000 | 40,150 | 40,200 | 142 |
| 2008/02/12 | 46,800 | 47,000 | 43,400 | 43,400 | 138 |
| 2008/02/08 | 48,600 | 50,000 | 47,400 | 47,400 | 115 |
| 2008/02/07 | 48,000 | 48,950 | 46,850 | 48,600 | 42 |
| 2008/02/06 | 50,000 | 50,000 | 47,800 | 48,200 | 87 |
| 2008/02/05 | 49,250 | 51,000 | 48,000 | 50,300 | 170 |
| 2008/02/04 | 50,900 | 51,400 | 49,650 | 49,650 | 111 |
| 2008/02/01 | 50,100 | 50,900 | 49,500 | 50,900 | 136 |
| 2008/01/31 | 51,100 | 52,000 | 50,000 | 51,000 | 281 |
| 2008/01/30 | 53,000 | 55,000 | 53,000 | 53,100 | 301 |
| 2008/01/29 | 57,700 | 58,100 | 56,000 | 58,000 | 130 |
| 2008/01/28 | 59,300 | 61,900 | 59,000 | 59,500 | 71 |
| 2008/01/25 | 60,400 | 63,500 | 60,400 | 61,800 | 104 |
| 2008/01/24 | 61,100 | 61,100 | 58,600 | 60,900 | 62 |
| 2008/01/23 | 55,500 | 60,000 | 55,500 | 58,600 | 111 |
| 2008/01/22 | 55,000 | 57,900 | 55,000 | 55,600 | 219 |
| 2008/01/21 | 60,500 | 61,900 | 59,500 | 60,000 | 187 |
| 2008/01/18 | 59,000 | 63,000 | 54,500 | 63,000 | 313 |
| 2008/01/17 | 58,100 | 60,600 | 55,600 | 58,000 | 678 |
| 2008/01/16 | 60,600 | 60,600 | 60,600 | 60,600 | 197 |
| 2008/01/15 | 72,700 | 72,700 | 65,600 | 65,600 | 257 |
| 2008/01/11 | 78,000 | 79,900 | 75,600 | 75,600 | 71 |
| 2008/01/10 | 78,000 | 81,000 | 77,500 | 78,000 | 156 |
| 2008/01/09 | 77,700 | 78,400 | 74,400 | 77,000 | 268 |
| 2008/01/08 | 86,900 | 86,900 | 79,500 | 79,900 | 265 |
| 2008/01/07 | 90,100 | 91,000 | 87,800 | 88,000 | 121 |
| 2008/01/04 | 91,000 | 91,900 | 89,000 | 91,900 | 69 |