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 |
|---|---|---|---|---|---|
| 2009/12/30 | 12,150 | 12,700 | 12,150 | 12,650 | 8 |
| 2009/12/29 | 12,500 | 12,750 | 12,300 | 12,750 | 30 |
| 2009/12/28 | 12,900 | 13,000 | 12,500 | 12,790 | 5 |
| 2009/12/25 | 12,700 | 12,800 | 12,700 | 12,800 | 55 |
| 2009/12/24 | 12,600 | 12,600 | 12,400 | 12,500 | 11 |
| 2009/12/22 | 12,500 | 12,500 | 11,900 | 12,400 | 29 |
| 2009/12/21 | 12,000 | 12,400 | 12,000 | 12,400 | 17 |
| 2009/12/18 | 12,300 | 12,390 | 11,800 | 12,390 | 12 |
| 2009/12/17 | 11,770 | 12,390 | 11,770 | 12,390 | 5 |
| 2009/12/16 | 12,600 | 12,600 | 11,900 | 12,570 | 14 |
| 2009/12/15 | 12,300 | 12,690 | 12,000 | 12,690 | 6 |
| 2009/12/14 | 12,500 | 12,790 | 12,390 | 12,790 | 12 |
| 2009/12/11 | 12,000 | 12,790 | 11,800 | 12,790 | 48 |
| 2009/12/10 | 12,300 | 12,700 | 12,000 | 12,600 | 33 |
| 2009/12/09 | 12,700 | 12,700 | 12,700 | 12,700 | 33 |
| 2009/12/08 | 12,900 | 12,900 | 12,600 | 12,600 | 17 |
| 2009/12/07 | 12,900 | 12,900 | 12,900 | 12,900 | 1 |
| 2009/12/04 | 12,500 | 12,800 | 12,260 | 12,500 | 94 |
| 2009/12/03 | 12,500 | 12,500 | 12,010 | 12,410 | 28 |
| 2009/12/02 | 12,560 | 12,600 | 12,160 | 12,500 | 19 |
| 2009/12/01 | 12,000 | 13,000 | 12,000 | 12,560 | 46 |
| 2009/11/30 | 13,300 | 13,300 | 12,700 | 13,000 | 17 |
| 2009/11/27 | 12,900 | 13,400 | 11,600 | 13,200 | 97 |
| 2009/11/26 | 14,600 | 14,600 | 14,500 | 14,500 | 2 |
| 2009/11/25 | 14,900 | 14,900 | 14,700 | 14,700 | 22 |
| 2009/11/24 | 14,250 | 14,250 | 14,250 | 14,250 | 3 |
| 2009/11/20 | 14,900 | 14,900 | 13,900 | 14,650 | 42 |
| 2009/11/19 | 14,600 | 14,600 | 13,000 | 14,400 | 24 |
| 2009/11/18 | 13,800 | 14,460 | 13,800 | 14,000 | 16 |
| 2009/11/17 | 14,500 | 14,500 | 13,230 | 14,400 | 91 |
| 2009/11/16 | 12,290 | 14,490 | 12,080 | 14,490 | 322 |
| 2009/11/13 | 12,470 | 12,800 | 12,110 | 12,490 | 147 |
| 2009/11/12 | 13,510 | 13,510 | 12,410 | 13,390 | 198 |
| 2009/11/11 | 14,600 | 15,430 | 13,700 | 14,300 | 241 |
| 2009/11/10 | 15,990 | 15,990 | 14,000 | 14,000 | 338 |
| 2009/11/09 | 16,300 | 16,610 | 16,000 | 16,000 | 222 |
| 2009/11/06 | 18,300 | 18,300 | 18,300 | 18,300 | 1 |
| 2009/11/05 | 18,810 | 18,820 | 17,750 | 18,300 | 87 |
| 2009/11/04 | 19,690 | 19,690 | 18,600 | 19,000 | 127 |
| 2009/11/02 | 19,500 | 21,000 | 19,060 | 19,890 | 59 |
| 2009/10/30 | 19,150 | 20,000 | 19,090 | 20,000 | 29 |
| 2009/10/29 | 19,030 | 19,750 | 19,030 | 19,750 | 14 |
| 2009/10/28 | 18,900 | 19,750 | 18,900 | 19,750 | 40 |
| 2009/10/27 | 19,390 | 19,650 | 19,000 | 19,640 | 136 |
| 2009/10/26 | 19,400 | 19,650 | 19,250 | 19,650 | 13 |
| 2009/10/23 | 19,700 | 19,700 | 19,700 | 19,700 | 5 |
| 2009/10/22 | 19,280 | 19,700 | 19,280 | 19,700 | 41 |
| 2009/10/21 | 19,900 | 19,900 | 19,510 | 19,510 | 103 |
| 2009/10/20 | 20,000 | 20,390 | 20,000 | 20,100 | 74 |
| 2009/10/16 | 19,120 | 19,900 | 19,120 | 19,900 | 23 |
| 2009/10/15 | 19,300 | 19,600 | 19,100 | 19,100 | 8 |
| 2009/10/14 | 19,100 | 19,950 | 19,100 | 19,900 | 4 |
| 2009/10/13 | 19,910 | 19,910 | 19,310 | 19,310 | 27 |
| 2009/10/09 | 19,400 | 19,910 | 19,400 | 19,910 | 70 |
| 2009/10/08 | 18,700 | 19,800 | 18,700 | 19,800 | 111 |
| 2009/10/07 | 19,000 | 20,000 | 19,000 | 20,000 | 8 |
| 2009/10/06 | 19,800 | 19,800 | 19,010 | 19,200 | 19 |
| 2009/10/05 | 19,400 | 19,800 | 18,800 | 19,800 | 122 |
| 2009/10/02 | 19,600 | 20,100 | 19,000 | 20,100 | 64 |
| 2009/10/01 | 20,220 | 20,220 | 18,900 | 20,050 | 32 |
| 2009/09/30 | 19,510 | 20,280 | 19,510 | 20,220 | 125 |
| 2009/09/29 | 19,550 | 20,200 | 19,500 | 19,930 | 62 |
| 2009/09/28 | 20,000 | 20,100 | 19,600 | 19,630 | 63 |
| 2009/09/25 | 20,600 | 20,600 | 20,000 | 20,300 | 38 |
| 2009/09/24 | 20,000 | 20,000 | 19,400 | 20,000 | 50 |
| 2009/09/18 | 19,620 | 20,000 | 19,400 | 20,000 | 68 |
| 2009/09/17 | 20,000 | 20,010 | 20,000 | 20,000 | 17 |
| 2009/09/16 | 20,000 | 20,480 | 20,000 | 20,480 | 11 |
| 2009/09/15 | 20,000 | 20,500 | 20,000 | 20,500 | 19 |
| 2009/09/14 | 20,000 | 20,450 | 20,000 | 20,450 | 14 |
| 2009/09/11 | 19,800 | 20,000 | 19,730 | 20,000 | 36 |
| 2009/09/10 | 19,550 | 20,000 | 19,550 | 20,000 | 112 |
| 2009/09/09 | 19,950 | 19,950 | 19,300 | 19,840 | 31 |
| 2009/09/08 | 20,000 | 20,000 | 19,340 | 19,950 | 25 |
| 2009/09/07 | 19,790 | 19,950 | 19,790 | 19,950 | 16 |
| 2009/09/04 | 19,550 | 19,680 | 19,300 | 19,600 | 97 |
| 2009/09/03 | 20,300 | 20,300 | 19,310 | 20,000 | 81 |
| 2009/09/02 | 19,700 | 20,000 | 19,420 | 20,000 | 30 |
| 2009/09/01 | 19,790 | 20,000 | 19,600 | 20,000 | 52 |
| 2009/08/31 | 19,610 | 20,000 | 19,610 | 20,000 | 4 |
| 2009/08/28 | 19,590 | 19,990 | 19,590 | 19,990 | 2 |
| 2009/08/27 | 20,000 | 20,390 | 19,500 | 20,390 | 8 |
| 2009/08/26 | 19,800 | 19,800 | 19,400 | 19,800 | 6 |
| 2009/08/25 | 21,000 | 21,000 | 19,220 | 19,800 | 63 |
| 2009/08/24 | 19,590 | 20,600 | 19,590 | 20,600 | 6 |
| 2009/08/21 | 20,300 | 20,300 | 20,290 | 20,290 | 2 |
| 2009/08/20 | 19,210 | 19,900 | 19,210 | 19,900 | 19 |
| 2009/08/19 | 19,310 | 19,710 | 19,310 | 19,710 | 2 |
| 2009/08/17 | 19,770 | 20,300 | 19,770 | 20,300 | 16 |
| 2009/08/14 | 20,000 | 20,500 | 19,610 | 20,500 | 23 |
| 2009/08/13 | 20,500 | 20,500 | 20,100 | 20,100 | 13 |
| 2009/08/12 | 20,500 | 20,500 | 20,500 | 20,500 | 2 |
| 2009/08/11 | 20,050 | 20,500 | 20,050 | 20,250 | 19 |
| 2009/08/10 | 20,110 | 20,400 | 20,000 | 20,150 | 79 |
| 2009/08/07 | 20,200 | 20,200 | 20,010 | 20,200 | 24 |
| 2009/08/06 | 20,800 | 20,900 | 20,100 | 20,100 | 22 |
| 2009/08/05 | 21,000 | 21,000 | 20,210 | 20,500 | 9 |
| 2009/08/04 | 21,280 | 21,280 | 20,700 | 20,700 | 22 |
| 2009/08/03 | 21,300 | 21,300 | 20,160 | 21,200 | 15 |
| 2009/07/31 | 20,130 | 21,030 | 20,130 | 21,000 | 18 |
| 2009/07/30 | 21,000 | 21,300 | 21,000 | 21,300 | 2 |
| 2009/07/29 | 20,110 | 20,920 | 20,020 | 20,920 | 6 |
| 2009/07/28 | 21,120 | 21,120 | 21,120 | 21,120 | 10 |
| 2009/07/27 | 21,400 | 21,400 | 20,200 | 20,500 | 10 |
| 2009/07/24 | 20,450 | 20,990 | 20,450 | 20,500 | 8 |
| 2009/07/23 | 19,610 | 21,350 | 19,610 | 21,350 | 27 |
| 2009/07/22 | 21,500 | 22,000 | 20,500 | 21,600 | 7 |
| 2009/07/21 | 20,100 | 22,000 | 20,100 | 22,000 | 4 |
| 2009/07/17 | 22,000 | 22,000 | 22,000 | 22,000 | 1 |
| 2009/07/16 | 22,300 | 22,300 | 22,300 | 22,300 | 1 |
| 2009/07/15 | 20,200 | 21,900 | 19,720 | 21,500 | 19 |
| 2009/07/14 | 19,630 | 20,400 | 18,600 | 20,400 | 93 |
| 2009/07/13 | 20,490 | 20,490 | 19,600 | 20,110 | 24 |
| 2009/07/10 | 20,200 | 20,400 | 19,710 | 20,330 | 34 |
| 2009/07/09 | 20,400 | 20,600 | 20,000 | 20,600 | 36 |
| 2009/07/08 | 21,010 | 21,300 | 20,110 | 21,300 | 68 |
| 2009/07/07 | 21,600 | 22,490 | 21,600 | 22,000 | 3 |
| 2009/07/06 | 22,210 | 22,500 | 21,500 | 22,500 | 24 |
| 2009/07/03 | 22,350 | 22,500 | 22,000 | 22,500 | 22 |
| 2009/07/02 | 22,380 | 22,380 | 22,300 | 22,380 | 7 |
| 2009/07/01 | 22,360 | 22,380 | 22,100 | 22,380 | 18 |
| 2009/06/30 | 23,500 | 23,500 | 21,210 | 22,410 | 31 |
| 2009/06/29 | 23,600 | 23,600 | 22,300 | 23,500 | 38 |
| 2009/06/26 | 20,900 | 23,600 | 20,900 | 23,600 | 160 |
| 2009/06/25 | 20,800 | 20,800 | 20,800 | 20,800 | 9 |
| 2009/06/24 | 20,290 | 20,900 | 20,010 | 20,500 | 16 |
| 2009/06/23 | 20,000 | 20,800 | 20,000 | 20,590 | 46 |
| 2009/06/22 | 21,300 | 21,300 | 20,200 | 20,900 | 72 |
| 2009/06/19 | 20,000 | 21,000 | 19,900 | 21,000 | 6 |
| 2009/06/18 | 20,100 | 20,110 | 19,900 | 20,000 | 88 |
| 2009/06/17 | 20,800 | 20,800 | 20,100 | 20,500 | 31 |
| 2009/06/16 | 21,500 | 21,500 | 20,200 | 21,400 | 39 |
| 2009/06/15 | 21,400 | 21,590 | 20,100 | 21,590 | 94 |
| 2009/06/12 | 21,800 | 22,100 | 20,200 | 21,400 | 98 |
| 2009/06/11 | 21,800 | 21,800 | 21,800 | 21,800 | 1 |
| 2009/06/10 | 20,850 | 21,600 | 20,600 | 21,600 | 64 |
| 2009/06/09 | 20,580 | 20,600 | 20,110 | 20,600 | 32 |
| 2009/06/08 | 19,600 | 20,800 | 19,600 | 20,580 | 84 |
| 2009/06/05 | 20,100 | 20,500 | 20,000 | 20,100 | 30 |
| 2009/06/04 | 21,100 | 22,500 | 21,000 | 21,000 | 36 |
| 2009/06/03 | 21,200 | 22,000 | 19,990 | 22,000 | 116 |
| 2009/06/02 | 22,000 | 23,000 | 22,000 | 22,000 | 38 |
| 2009/06/01 | 23,500 | 23,500 | 21,000 | 21,400 | 69 |
| 2009/05/29 | 21,500 | 22,300 | 21,050 | 22,000 | 30 |
| 2009/05/28 | 21,500 | 21,500 | 20,210 | 21,350 | 45 |
| 2009/05/27 | 20,200 | 21,500 | 20,200 | 21,500 | 76 |
| 2009/05/26 | 20,980 | 20,980 | 20,000 | 20,300 | 21 |
| 2009/05/25 | 20,000 | 20,780 | 19,900 | 20,780 | 49 |
| 2009/05/22 | 18,730 | 19,530 | 18,720 | 19,500 | 15 |
| 2009/05/21 | 19,010 | 19,110 | 18,710 | 19,110 | 16 |
| 2009/05/20 | 19,400 | 19,800 | 18,900 | 19,800 | 22 |
| 2009/05/19 | 18,530 | 19,570 | 18,530 | 19,570 | 10 |
| 2009/05/18 | 18,500 | 19,300 | 18,500 | 19,300 | 42 |
| 2009/05/15 | 18,600 | 19,300 | 18,550 | 19,250 | 39 |
| 2009/05/14 | 18,490 | 19,200 | 18,490 | 19,200 | 12 |
| 2009/05/13 | 19,350 | 19,490 | 19,350 | 19,490 | 2 |
| 2009/05/12 | 19,800 | 20,050 | 18,800 | 19,550 | 36 |
| 2009/05/11 | 20,700 | 20,700 | 19,590 | 20,300 | 20 |
| 2009/05/08 | 19,600 | 20,700 | 19,500 | 20,700 | 16 |
| 2009/05/07 | 18,920 | 20,720 | 18,920 | 20,700 | 18 |
| 2009/05/01 | 19,800 | 19,800 | 18,800 | 19,600 | 50 |
| 2009/04/30 | 19,600 | 19,900 | 19,100 | 19,900 | 48 |
| 2009/04/28 | 19,600 | 20,000 | 19,600 | 20,000 | 20 |
| 2009/04/27 | 21,100 | 21,100 | 19,610 | 19,650 | 51 |
| 2009/04/24 | 20,950 | 20,950 | 19,510 | 20,110 | 56 |
| 2009/04/23 | 21,000 | 21,000 | 19,500 | 20,500 | 20 |
| 2009/04/22 | 20,600 | 21,000 | 19,100 | 21,000 | 202 |
| 2009/04/21 | 21,700 | 21,700 | 20,100 | 21,500 | 17 |
| 2009/04/20 | 21,300 | 22,400 | 21,300 | 21,900 | 9 |
| 2009/04/17 | 22,400 | 22,400 | 20,000 | 22,400 | 11 |
| 2009/04/16 | 22,100 | 22,100 | 22,100 | 22,100 | 2 |
| 2009/04/15 | 21,500 | 21,500 | 19,000 | 20,900 | 119 |
| 2009/04/14 | 21,210 | 21,760 | 20,100 | 21,760 | 100 |
| 2009/04/13 | 21,900 | 21,900 | 21,220 | 21,700 | 33 |
| 2009/04/10 | 21,500 | 22,000 | 21,010 | 21,900 | 38 |
| 2009/04/09 | 20,800 | 21,000 | 20,700 | 21,000 | 61 |
| 2009/04/08 | 20,510 | 20,810 | 20,500 | 20,700 | 45 |
| 2009/04/07 | 20,110 | 21,900 | 20,110 | 20,500 | 57 |
| 2009/04/06 | 20,410 | 21,400 | 20,410 | 20,410 | 43 |
| 2009/04/03 | 20,940 | 22,300 | 20,400 | 20,410 | 157 |
| 2009/04/02 | 20,900 | 20,910 | 20,100 | 20,100 | 40 |
| 2009/04/01 | 20,340 | 20,830 | 19,500 | 20,830 | 61 |
| 2009/03/31 | 20,840 | 20,940 | 20,000 | 20,940 | 70 |
| 2009/03/30 | 20,010 | 20,840 | 20,000 | 20,840 | 31 |
| 2009/03/27 | 20,600 | 20,940 | 20,140 | 20,790 | 36 |
| 2009/03/26 | 20,020 | 20,020 | 20,000 | 20,000 | 9 |
| 2009/03/25 | 20,600 | 20,890 | 20,000 | 20,020 | 95 |
| 2009/03/24 | 19,760 | 20,100 | 17,700 | 18,290 | 98 |
| 2009/03/23 | 20,210 | 20,810 | 20,100 | 20,660 | 54 |
| 2009/03/19 | 23,500 | 24,000 | 22,200 | 22,200 | 82 |
| 2009/03/18 | 19,700 | 22,800 | 19,600 | 22,800 | 65 |
| 2009/03/17 | 18,500 | 20,500 | 18,500 | 20,500 | 111 |
| 2009/03/16 | 19,400 | 19,400 | 18,000 | 18,500 | 49 |
| 2009/03/13 | 18,510 | 19,000 | 17,800 | 17,800 | 137 |
| 2009/03/12 | 20,200 | 20,200 | 19,800 | 19,800 | 43 |
| 2009/03/11 | 22,600 | 22,600 | 20,000 | 20,290 | 316 |
| 2009/03/10 | 25,900 | 26,000 | 21,800 | 23,000 | 660 |
| 2009/03/09 | 21,000 | 23,000 | 21,000 | 23,000 | 644 |
| 2009/03/06 | 17,800 | 20,000 | 17,800 | 20,000 | 351 |
| 2009/03/05 | 16,000 | 18,000 | 14,160 | 18,000 | 134 |
| 2009/03/04 | 15,000 | 16,000 | 14,900 | 16,000 | 72 |
| 2009/03/03 | 12,900 | 14,940 | 12,700 | 14,500 | 111 |
| 2009/02/27 | 12,940 | 12,940 | 12,940 | 12,940 | 3 |
| 2009/02/26 | 11,700 | 12,990 | 11,700 | 12,990 | 34 |
| 2009/02/25 | 12,500 | 12,700 | 12,500 | 12,700 | 50 |
| 2009/02/24 | 12,000 | 12,500 | 12,000 | 12,500 | 3 |
| 2009/02/23 | 11,500 | 12,500 | 11,500 | 12,500 | 49 |
| 2009/02/20 | 13,870 | 13,870 | 12,670 | 13,470 | 8 |
| 2009/02/19 | 13,400 | 13,990 | 12,610 | 13,990 | 7 |
| 2009/02/18 | 13,500 | 14,000 | 12,700 | 14,000 | 28 |
| 2009/02/17 | 14,080 | 14,080 | 12,880 | 13,480 | 5 |
| 2009/02/16 | 12,700 | 13,480 | 12,700 | 13,480 | 11 |
| 2009/02/13 | 12,500 | 12,700 | 12,460 | 12,500 | 25 |
| 2009/02/12 | 11,650 | 12,500 | 11,650 | 12,450 | 34 |
| 2009/02/10 | 11,800 | 12,290 | 11,700 | 11,850 | 43 |
| 2009/02/09 | 12,500 | 13,600 | 11,500 | 13,600 | 98 |
| 2009/02/06 | 12,100 | 12,600 | 12,100 | 12,600 | 3 |
| 2009/02/05 | 11,300 | 12,500 | 10,900 | 12,500 | 107 |
| 2009/02/04 | 12,900 | 12,900 | 11,830 | 12,900 | 113 |
| 2009/02/03 | 14,000 | 14,000 | 12,490 | 13,700 | 35 |
| 2009/02/02 | 13,800 | 14,490 | 12,500 | 14,490 | 38 |
| 2009/01/30 | 14,800 | 14,800 | 14,000 | 14,500 | 26 |
| 2009/01/29 | 14,500 | 14,700 | 14,000 | 14,490 | 10 |
| 2009/01/28 | 13,800 | 14,400 | 13,600 | 14,400 | 44 |
| 2009/01/27 | 14,500 | 14,500 | 14,000 | 14,200 | 32 |
| 2009/01/26 | 14,980 | 14,980 | 14,000 | 14,980 | 35 |
| 2009/01/23 | 14,500 | 15,200 | 14,100 | 14,990 | 37 |
| 2009/01/22 | 15,200 | 15,200 | 15,000 | 15,000 | 12 |
| 2009/01/21 | 14,500 | 15,050 | 14,500 | 15,050 | 16 |
| 2009/01/20 | 15,000 | 15,000 | 14,700 | 14,700 | 35 |
| 2009/01/19 | 14,800 | 15,300 | 14,600 | 15,300 | 32 |
| 2009/01/16 | 15,000 | 15,200 | 14,500 | 15,000 | 47 |
| 2009/01/15 | 15,200 | 15,300 | 15,000 | 15,000 | 46 |
| 2009/01/14 | 15,000 | 15,400 | 14,700 | 15,400 | 38 |
| 2009/01/13 | 14,600 | 15,000 | 14,300 | 15,000 | 32 |
| 2009/01/09 | 15,100 | 15,100 | 14,300 | 15,000 | 75 |
| 2009/01/08 | 15,800 | 16,200 | 15,000 | 15,300 | 178 |
| 2009/01/07 | 13,600 | 14,230 | 13,600 | 14,200 | 63 |
| 2009/01/06 | 12,230 | 13,000 | 12,100 | 13,000 | 60 |
| 2009/01/05 | 11,020 | 12,230 | 11,020 | 12,230 | 15 |