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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,502 | 1,558 | 1,470 | 1,516 | 58,600 |
| 2013/12/27 | 1,547 | 1,547 | 1,480 | 1,529 | 55,600 |
| 2013/12/26 | 1,640 | 1,640 | 1,443 | 1,568 | 188,500 |
| 2013/12/25 | 1,315 | 1,378 | 1,304 | 1,342 | 62,700 |
| 2013/12/24 | 1,380 | 1,397 | 1,296 | 1,302 | 54,200 |
| 2013/12/20 | 1,435 | 1,459 | 1,375 | 1,396 | 31,400 |
| 2013/12/19 | 1,353 | 1,460 | 1,353 | 1,421 | 46,600 |
| 2013/12/18 | 1,367 | 1,382 | 1,333 | 1,351 | 32,000 |
| 2013/12/17 | 1,402 | 1,429 | 1,340 | 1,382 | 46,700 |
| 2013/12/16 | 1,470 | 1,480 | 1,380 | 1,411 | 69,200 |
| 2013/12/13 | 1,540 | 1,540 | 1,501 | 1,509 | 22,900 |
| 2013/12/12 | 1,490 | 1,540 | 1,480 | 1,540 | 25,100 |
| 2013/12/11 | 1,555 | 1,555 | 1,501 | 1,510 | 38,700 |
| 2013/12/10 | 1,551 | 1,570 | 1,525 | 1,568 | 27,500 |
| 2013/12/09 | 1,545 | 1,580 | 1,531 | 1,551 | 38,800 |
| 2013/12/06 | 1,515 | 1,522 | 1,436 | 1,520 | 80,700 |
| 2013/12/05 | 1,602 | 1,605 | 1,499 | 1,515 | 143,400 |
| 2013/12/04 | 1,655 | 1,669 | 1,611 | 1,623 | 50,700 |
| 2013/12/03 | 1,715 | 1,730 | 1,665 | 1,695 | 44,700 |
| 2013/12/02 | 1,649 | 1,713 | 1,633 | 1,680 | 34,800 |
| 2013/11/29 | 1,622 | 1,644 | 1,600 | 1,632 | 31,600 |
| 2013/11/28 | 1,650 | 1,660 | 1,601 | 1,622 | 42,900 |
| 2013/11/27 | 1,666 | 1,692 | 1,630 | 1,670 | 44,600 |
| 2013/11/26 | 1,660 | 1,710 | 1,650 | 1,683 | 51,600 |
| 2013/11/25 | 1,745 | 1,750 | 1,670 | 1,689 | 85,900 |
| 2013/11/22 | 1,847 | 1,847 | 1,649 | 1,787 | 70,300 |
| 2013/11/21 | 1,800 | 1,842 | 1,799 | 1,830 | 51,500 |
| 2013/11/20 | 1,775 | 1,819 | 1,775 | 1,790 | 21,500 |
| 2013/11/19 | 1,832 | 1,832 | 1,773 | 1,780 | 34,200 |
| 2013/11/18 | 1,798 | 1,838 | 1,764 | 1,805 | 43,100 |
| 2013/11/15 | 1,840 | 1,855 | 1,760 | 1,780 | 66,000 |
| 2013/11/14 | 1,899 | 1,900 | 1,820 | 1,839 | 61,200 |
| 2013/11/13 | 1,790 | 1,895 | 1,790 | 1,865 | 101,700 |
| 2013/11/12 | 1,761 | 1,830 | 1,751 | 1,785 | 59,000 |
| 2013/11/11 | 1,850 | 1,850 | 1,775 | 1,798 | 127,900 |
| 2013/11/08 | 1,700 | 1,740 | 1,662 | 1,735 | 106,100 |
| 2013/11/07 | 1,610 | 1,692 | 1,601 | 1,692 | 66,800 |
| 2013/11/06 | 1,580 | 1,627 | 1,560 | 1,590 | 54,700 |
| 2013/11/05 | 1,650 | 1,670 | 1,581 | 1,601 | 118,400 |
| 2013/11/01 | 1,780 | 1,800 | 1,590 | 1,760 | 177,600 |
| 2013/10/31 | 1,761 | 1,849 | 1,760 | 1,776 | 84,800 |
| 2013/10/30 | 1,826 | 1,895 | 1,762 | 1,765 | 86,300 |
| 2013/10/29 | 1,800 | 1,870 | 1,797 | 1,840 | 66,000 |
| 2013/10/28 | 1,945 | 1,945 | 1,868 | 1,870 | 73,400 |
| 2013/10/25 | 2,000 | 2,021 | 1,866 | 1,955 | 147,300 |
| 2013/10/24 | 2,006 | 2,120 | 1,971 | 2,035 | 276,500 |
| 2013/10/23 | 1,846 | 2,020 | 1,842 | 1,960 | 264,400 |
| 2013/10/22 | 1,850 | 1,900 | 1,764 | 1,842 | 131,700 |
| 2013/10/21 | 1,699 | 1,930 | 1,660 | 1,840 | 318,900 |
| 2013/10/18 | 1,582 | 1,619 | 1,576 | 1,619 | 33,300 |
| 2013/10/17 | 1,595 | 1,674 | 1,571 | 1,607 | 74,100 |
| 2013/10/16 | 1,514 | 1,559 | 1,505 | 1,559 | 26,800 |
| 2013/10/15 | 1,580 | 1,587 | 1,533 | 1,554 | 39,900 |
| 2013/10/11 | 1,564 | 1,579 | 1,530 | 1,562 | 35,900 |
| 2013/10/10 | 1,521 | 1,530 | 1,491 | 1,495 | 30,200 |
| 2013/10/09 | 1,456 | 1,541 | 1,423 | 1,518 | 52,300 |
| 2013/10/08 | 1,383 | 1,520 | 1,380 | 1,495 | 66,300 |
| 2013/10/07 | 1,520 | 1,541 | 1,426 | 1,431 | 95,600 |
| 2013/10/04 | 1,580 | 1,612 | 1,502 | 1,559 | 94,100 |
| 2013/10/03 | 1,670 | 1,670 | 1,550 | 1,628 | 72,500 |
| 2013/10/02 | 1,779 | 1,779 | 1,542 | 1,670 | 105,500 |
| 2013/10/01 | 1,800 | 1,839 | 1,681 | 1,750 | 130,900 |
| 2013/09/30 | 1,586 | 1,760 | 1,582 | 1,760 | 120,200 |
| 2013/09/27 | 1,634 | 1,644 | 1,601 | 1,604 | 31,300 |
| 2013/09/26 | 1,552 | 1,650 | 1,552 | 1,594 | 59,200 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 164,000 | 171,400 | 159,600 | 162,800 | 1,117 |
| 2013/09/24 | 155,300 | 167,000 | 154,900 | 164,000 | 1,967 |
| 2013/09/20 | 148,000 | 154,800 | 145,100 | 151,700 | 822 |
| 2013/09/19 | 151,500 | 156,000 | 141,300 | 147,000 | 1,422 |
| 2013/09/18 | 156,000 | 163,900 | 150,000 | 153,000 | 1,581 |
| 2013/09/17 | 141,000 | 156,800 | 139,400 | 154,800 | 2,586 |
| 2013/09/13 | 132,500 | 141,500 | 132,100 | 135,000 | 959 |
| 2013/09/12 | 125,000 | 151,000 | 125,000 | 133,900 | 2,815 |
| 2013/09/11 | 136,000 | 136,700 | 124,300 | 127,200 | 1,256 |
| 2013/09/10 | 135,000 | 141,600 | 130,000 | 135,200 | 1,417 |
| 2013/09/09 | 131,000 | 136,000 | 122,300 | 132,000 | 2,018 |
| 2013/09/06 | 120,500 | 120,500 | 113,500 | 115,300 | 602 |
| 2013/09/05 | 130,000 | 131,000 | 120,800 | 123,500 | 1,074 |
| 2013/09/04 | 111,700 | 124,100 | 110,200 | 124,000 | 1,316 |
| 2013/09/03 | 108,800 | 114,000 | 107,000 | 111,000 | 515 |
| 2013/09/02 | 110,000 | 112,700 | 104,000 | 106,800 | 506 |
| 2013/08/30 | 113,800 | 114,700 | 109,200 | 111,900 | 261 |
| 2013/08/29 | 110,300 | 115,600 | 107,500 | 114,800 | 856 |
| 2013/08/28 | 117,000 | 120,000 | 108,000 | 109,000 | 1,039 |
| 2013/08/27 | 117,100 | 126,000 | 115,500 | 122,900 | 701 |
| 2013/08/26 | 121,000 | 123,500 | 116,900 | 117,900 | 871 |
| 2013/08/23 | 136,200 | 138,600 | 119,000 | 122,500 | 3,826 |
| 2013/08/22 | 113,100 | 117,300 | 112,200 | 112,200 | 265 |
| 2013/08/21 | 115,000 | 118,800 | 112,100 | 115,200 | 409 |
| 2013/08/20 | 121,800 | 126,500 | 115,900 | 117,800 | 1,235 |
| 2013/08/19 | 103,000 | 122,600 | 103,000 | 118,800 | 898 |
| 2013/08/16 | 99,900 | 103,800 | 99,000 | 101,900 | 458 |
| 2013/08/15 | 102,600 | 109,500 | 102,000 | 103,000 | 311 |
| 2013/08/14 | 104,000 | 108,200 | 103,000 | 107,800 | 413 |
| 2013/08/13 | 99,000 | 107,600 | 97,100 | 101,900 | 735 |
| 2013/08/12 | 106,000 | 106,000 | 98,000 | 99,900 | 972 |
| 2013/08/09 | 114,100 | 115,700 | 106,000 | 109,600 | 627 |
| 2013/08/08 | 117,600 | 120,000 | 109,300 | 111,400 | 1,019 |
| 2013/08/07 | 120,200 | 122,000 | 114,900 | 117,500 | 1,075 |
| 2013/08/06 | 134,900 | 134,900 | 124,000 | 126,900 | 979 |
| 2013/08/05 | 129,000 | 143,000 | 129,000 | 132,000 | 3,058 |
| 2013/08/02 | 123,000 | 131,000 | 118,000 | 123,000 | 1,435 |
| 2013/08/01 | 139,000 | 139,900 | 121,000 | 121,400 | 1,932 |
| 2013/07/31 | 128,000 | 155,300 | 125,000 | 139,900 | 8,388 |
| 2013/07/30 | 104,600 | 128,000 | 104,600 | 126,000 | 1,609 |
| 2013/07/29 | 115,000 | 120,900 | 101,400 | 105,000 | 1,144 |
| 2013/07/26 | 123,000 | 129,900 | 118,000 | 121,000 | 1,662 |
| 2013/07/25 | 116,000 | 126,400 | 111,100 | 122,000 | 2,698 |
| 2013/07/24 | 102,800 | 110,000 | 100,500 | 110,000 | 784 |
| 2013/07/23 | 103,000 | 104,100 | 101,600 | 103,000 | 280 |
| 2013/07/22 | 101,400 | 107,000 | 100,000 | 104,500 | 959 |
| 2013/07/19 | 102,900 | 102,900 | 97,000 | 98,600 | 350 |
| 2013/07/18 | 106,000 | 108,200 | 99,600 | 100,100 | 1,008 |
| 2013/07/17 | 98,000 | 104,000 | 97,600 | 101,900 | 803 |
| 2013/07/16 | 92,000 | 104,700 | 90,000 | 97,300 | 976 |
| 2013/07/12 | 93,800 | 95,300 | 92,000 | 93,200 | 223 |
| 2013/07/11 | 92,000 | 95,000 | 91,200 | 92,100 | 299 |
| 2013/07/10 | 101,600 | 102,600 | 93,000 | 96,500 | 750 |
| 2013/07/09 | 103,000 | 108,500 | 97,600 | 101,200 | 1,123 |
| 2013/07/08 | 91,500 | 105,500 | 91,500 | 99,900 | 2,657 |
| 2013/07/05 | 90,000 | 93,800 | 89,000 | 90,600 | 363 |
| 2013/07/04 | 91,000 | 92,800 | 88,000 | 90,000 | 616 |
| 2013/07/03 | 82,200 | 97,000 | 82,200 | 92,500 | 2,175 |
| 2013/07/02 | 83,400 | 84,700 | 79,400 | 82,000 | 476 |
| 2013/07/01 | 78,000 | 82,500 | 75,800 | 81,000 | 748 |
| 2013/06/28 | 77,200 | 77,200 | 70,500 | 76,700 | 810 |
| 2013/06/27 | 70,400 | 71,900 | 64,200 | 71,700 | 834 |
| 2013/06/26 | 81,000 | 82,400 | 68,700 | 70,400 | 1,317 |
| 2013/06/25 | 89,000 | 91,500 | 79,000 | 81,000 | 1,872 |
| 2013/06/24 | 87,300 | 97,900 | 85,200 | 93,500 | 3,442 |
| 2013/06/21 | 74,000 | 83,000 | 74,000 | 82,900 | 619 |
| 2013/06/20 | 75,700 | 82,800 | 75,600 | 78,200 | 532 |
| 2013/06/19 | 77,100 | 78,700 | 74,000 | 75,100 | 425 |
| 2013/06/18 | 75,100 | 80,800 | 74,800 | 77,100 | 408 |
| 2013/06/17 | 74,200 | 76,800 | 73,200 | 76,100 | 561 |
| 2013/06/14 | 78,300 | 89,000 | 77,200 | 78,700 | 950 |
| 2013/06/13 | 75,100 | 78,200 | 72,800 | 75,800 | 597 |
| 2013/06/12 | 74,600 | 79,000 | 71,000 | 79,000 | 1,040 |
| 2013/06/11 | 78,900 | 82,500 | 76,000 | 76,800 | 596 |
| 2013/06/10 | 78,400 | 78,900 | 72,500 | 78,900 | 1,113 |
| 2013/06/07 | 71,100 | 79,000 | 68,900 | 68,900 | 1,628 |
| 2013/06/06 | 95,500 | 97,500 | 83,600 | 83,900 | 1,139 |
| 2013/06/05 | 102,600 | 104,900 | 96,800 | 98,600 | 586 |
| 2013/06/04 | 103,000 | 106,100 | 99,500 | 101,100 | 918 |
| 2013/06/03 | 97,300 | 101,100 | 96,000 | 96,100 | 325 |
| 2013/05/31 | 104,900 | 105,700 | 98,600 | 99,200 | 627 |
| 2013/05/30 | 98,000 | 103,800 | 97,100 | 100,100 | 781 |
| 2013/05/29 | 100,000 | 112,000 | 99,900 | 108,500 | 1,283 |
| 2013/05/28 | 98,000 | 101,900 | 94,900 | 101,900 | 1,149 |
| 2013/05/27 | 99,300 | 100,900 | 91,700 | 94,000 | 1,662 |
| 2013/05/24 | 113,000 | 118,500 | 94,000 | 104,500 | 2,588 |
| 2013/05/23 | 122,700 | 128,500 | 100,800 | 114,000 | 1,802 |
| 2013/05/22 | 125,000 | 136,400 | 120,000 | 129,600 | 1,108 |
| 2013/05/21 | 137,500 | 141,200 | 129,800 | 129,800 | 853 |
| 2013/05/20 | 134,000 | 149,500 | 131,200 | 142,000 | 1,651 |
| 2013/05/17 | 129,500 | 140,900 | 128,000 | 137,500 | 1,548 |
| 2013/05/16 | 151,000 | 152,800 | 115,000 | 136,600 | 2,967 |
| 2013/05/15 | 181,200 | 208,400 | 133,200 | 155,000 | 5,230 |
| 2013/05/14 | 142,000 | 173,200 | 141,600 | 173,200 | 3,275 |
| 2013/05/13 | 135,000 | 152,900 | 130,000 | 143,200 | 4,100 |
| 2013/05/10 | 119,600 | 123,000 | 117,500 | 122,900 | 587 |
| 2013/05/09 | 123,800 | 123,900 | 119,000 | 121,300 | 524 |
| 2013/05/08 | 122,700 | 124,000 | 119,000 | 122,700 | 891 |
| 2013/05/07 | 125,400 | 126,000 | 120,300 | 123,400 | 856 |
| 2013/05/02 | 113,000 | 118,000 | 113,000 | 117,200 | 874 |
| 2013/05/01 | 108,800 | 112,200 | 107,800 | 111,900 | 509 |
| 2013/04/30 | 103,000 | 112,800 | 103,000 | 107,400 | 674 |
| 2013/04/26 | 109,500 | 113,100 | 105,000 | 106,300 | 553 |
| 2013/04/25 | 113,600 | 114,700 | 105,500 | 112,200 | 714 |
| 2013/04/24 | 117,000 | 118,500 | 113,200 | 114,900 | 753 |
| 2013/04/23 | 118,000 | 120,400 | 114,200 | 117,000 | 965 |
| 2013/04/22 | 123,000 | 137,000 | 117,800 | 124,000 | 4,274 |
| 2013/04/19 | 111,800 | 114,000 | 107,500 | 114,000 | 1,775 |
| 2013/04/18 | 99,500 | 103,000 | 96,000 | 99,000 | 769 |
| 2013/04/17 | 99,000 | 101,300 | 94,700 | 97,500 | 706 |
| 2013/04/16 | 90,200 | 103,000 | 90,100 | 97,100 | 1,561 |
| 2013/04/15 | 91,800 | 93,600 | 90,000 | 90,000 | 357 |
| 2013/04/12 | 89,800 | 96,900 | 89,500 | 91,600 | 549 |
| 2013/04/11 | 90,000 | 90,500 | 86,900 | 89,900 | 736 |
| 2013/04/10 | 91,000 | 93,900 | 88,100 | 92,000 | 409 |
| 2013/04/09 | 95,000 | 95,000 | 89,400 | 90,600 | 1,236 |
| 2013/04/08 | 105,000 | 105,500 | 96,500 | 98,500 | 847 |
| 2013/04/05 | 94,500 | 105,000 | 93,700 | 100,800 | 875 |
| 2013/04/04 | 91,000 | 105,600 | 90,900 | 96,600 | 2,996 |
| 2013/04/03 | 92,700 | 95,900 | 88,100 | 90,600 | 876 |
| 2013/04/02 | 84,000 | 99,000 | 82,800 | 94,200 | 1,514 |
| 2013/04/01 | 109,000 | 109,500 | 92,500 | 94,500 | 1,156 |
| 2013/03/29 | 108,300 | 110,700 | 101,400 | 106,700 | 876 |
| 2013/03/28 | 113,500 | 123,400 | 108,200 | 110,700 | 1,354 |
| 2013/03/27 | 108,600 | 116,400 | 106,800 | 113,500 | 1,184 |
| 2013/03/26 | 111,300 | 112,800 | 100,400 | 105,900 | 1,539 |
| 2013/03/25 | 110,500 | 122,500 | 105,200 | 111,300 | 2,449 |
| 2013/03/22 | 108,100 | 133,500 | 107,100 | 112,400 | 5,190 |
| 2013/03/21 | 112,500 | 114,000 | 106,500 | 114,000 | 4,462 |
| 2013/03/19 | 92,000 | 99,000 | 88,800 | 99,000 | 2,249 |
| 2013/03/18 | 87,000 | 95,800 | 83,900 | 84,000 | 2,047 |
| 2013/03/15 | 82,000 | 83,000 | 79,500 | 81,900 | 589 |
| 2013/03/14 | 81,200 | 84,500 | 78,900 | 80,800 | 1,040 |
| 2013/03/13 | 80,000 | 85,000 | 77,700 | 78,800 | 1,223 |
| 2013/03/12 | 83,000 | 88,000 | 81,000 | 83,000 | 1,665 |
| 2013/03/11 | 75,700 | 88,900 | 75,200 | 88,800 | 4,511 |
| 2013/03/08 | 76,800 | 77,000 | 70,300 | 73,900 | 1,083 |
| 2013/03/07 | 73,000 | 78,000 | 72,400 | 76,800 | 1,302 |
| 2013/03/06 | 70,000 | 79,000 | 69,800 | 70,300 | 1,904 |
| 2013/03/05 | 77,500 | 84,900 | 73,000 | 73,000 | 3,569 |
| 2013/03/04 | 70,000 | 76,000 | 64,000 | 76,000 | 2,976 |
| 2013/03/01 | 67,100 | 73,800 | 63,500 | 66,000 | 3,601 |
| 2013/02/28 | 71,400 | 71,400 | 71,400 | 71,400 | 451 |
| 2013/02/27 | 55,400 | 61,400 | 54,100 | 61,400 | 903 |
| 2013/02/26 | 52,000 | 54,000 | 49,000 | 51,400 | 1,392 |
| 2013/02/25 | 46,100 | 49,600 | 46,100 | 48,600 | 580 |
| 2013/02/22 | 47,100 | 48,500 | 45,250 | 46,200 | 660 |
| 2013/02/21 | 45,000 | 48,000 | 44,800 | 47,250 | 669 |
| 2013/02/20 | 42,000 | 49,400 | 41,500 | 45,750 | 1,377 |
| 2013/02/19 | 40,500 | 47,100 | 39,900 | 43,300 | 1,211 |
| 2013/02/18 | 43,450 | 43,450 | 40,300 | 40,700 | 635 |
| 2013/02/15 | 44,200 | 45,700 | 42,050 | 43,450 | 999 |
| 2013/02/14 | 48,050 | 48,300 | 44,400 | 45,500 | 1,182 |
| 2013/02/13 | 48,000 | 51,300 | 45,000 | 50,400 | 1,510 |
| 2013/02/12 | 44,250 | 52,600 | 42,850 | 50,600 | 2,935 |
| 2013/02/08 | 49,500 | 50,100 | 44,400 | 45,600 | 2,297 |
| 2013/02/07 | 52,700 | 55,000 | 49,300 | 52,200 | 2,102 |
| 2013/02/06 | 51,800 | 62,700 | 48,000 | 56,100 | 6,961 |
| 2013/02/05 | 52,700 | 52,700 | 52,700 | 52,700 | 258 |
| 2013/02/04 | 45,700 | 45,700 | 45,700 | 45,700 | 127 |
| 2013/02/01 | 31,950 | 38,700 | 31,950 | 38,700 | 2,075 |
| 2013/01/31 | 31,500 | 31,800 | 30,100 | 31,700 | 354 |
| 2013/01/30 | 30,100 | 31,500 | 29,600 | 31,500 | 359 |
| 2013/01/29 | 31,000 | 32,000 | 30,400 | 30,800 | 195 |
| 2013/01/28 | 31,900 | 32,000 | 29,850 | 31,100 | 358 |
| 2013/01/25 | 31,700 | 32,700 | 31,150 | 31,150 | 190 |
| 2013/01/24 | 31,650 | 32,000 | 31,000 | 32,000 | 161 |
| 2013/01/23 | 31,950 | 32,200 | 31,050 | 31,650 | 211 |
| 2013/01/22 | 33,300 | 34,400 | 31,250 | 31,750 | 357 |
| 2013/01/21 | 33,000 | 33,400 | 32,100 | 33,000 | 579 |
| 2013/01/18 | 31,000 | 32,100 | 30,500 | 32,100 | 451 |
| 2013/01/17 | 30,000 | 32,800 | 29,650 | 30,900 | 943 |
| 2013/01/16 | 29,500 | 30,900 | 28,500 | 29,690 | 305 |
| 2013/01/15 | 30,500 | 31,600 | 29,500 | 29,600 | 499 |
| 2013/01/11 | 28,100 | 30,000 | 28,100 | 30,000 | 522 |
| 2013/01/10 | 28,000 | 28,000 | 27,650 | 28,000 | 271 |
| 2013/01/09 | 26,600 | 27,900 | 26,520 | 27,900 | 527 |
| 2013/01/08 | 26,500 | 26,600 | 26,300 | 26,500 | 98 |
| 2013/01/07 | 26,510 | 26,890 | 26,200 | 26,580 | 107 |
| 2013/01/04 | 26,400 | 26,900 | 26,150 | 26,200 | 136 |