ビー・エム・エル(4694)の株価時系列情報
ビー・エム・エル(4694)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 3,150 | 3,350 | 3,150 | 3,250 | 34,600 |
| 2001/12/27 | 3,150 | 3,200 | 3,090 | 3,150 | 17,300 |
| 2001/12/26 | 3,100 | 3,150 | 3,090 | 3,100 | 17,000 |
| 2001/12/25 | 3,000 | 3,170 | 3,000 | 3,090 | 12,900 |
| 2001/12/21 | 3,190 | 3,190 | 3,090 | 3,150 | 11,500 |
| 2001/12/20 | 3,060 | 3,190 | 3,060 | 3,190 | 16,000 |
| 2001/12/19 | 3,040 | 3,090 | 3,030 | 3,060 | 16,700 |
| 2001/12/18 | 3,000 | 3,060 | 2,990 | 3,050 | 16,700 |
| 2001/12/17 | 3,030 | 3,130 | 2,990 | 2,995 | 13,400 |
| 2001/12/14 | 3,010 | 3,080 | 3,010 | 3,030 | 30,200 |
| 2001/12/13 | 3,180 | 3,190 | 3,140 | 3,190 | 9,400 |
| 2001/12/12 | 3,050 | 3,140 | 2,985 | 3,140 | 13,300 |
| 2001/12/11 | 3,080 | 3,120 | 3,030 | 3,070 | 15,000 |
| 2001/12/10 | 3,200 | 3,200 | 3,120 | 3,180 | 5,900 |
| 2001/12/07 | 3,280 | 3,290 | 3,240 | 3,240 | 8,800 |
| 2001/12/06 | 3,270 | 3,350 | 3,270 | 3,330 | 65,500 |
| 2001/12/05 | 3,150 | 3,240 | 3,050 | 3,230 | 9,500 |
| 2001/12/04 | 3,000 | 3,190 | 3,000 | 3,150 | 17,400 |
| 2001/12/03 | 3,190 | 3,220 | 3,140 | 3,140 | 16,400 |
| 2001/11/30 | 3,250 | 3,290 | 3,150 | 3,180 | 13,500 |
| 2001/11/29 | 3,180 | 3,320 | 3,170 | 3,300 | 55,900 |
| 2001/11/28 | 3,050 | 3,160 | 3,050 | 3,150 | 42,200 |
| 2001/11/27 | 3,010 | 3,100 | 2,990 | 3,090 | 21,000 |
| 2001/11/26 | 2,940 | 3,000 | 2,940 | 3,000 | 8,100 |
| 2001/11/22 | 2,900 | 2,970 | 2,880 | 2,940 | 25,800 |
| 2001/11/21 | 2,900 | 2,950 | 2,885 | 2,935 | 19,300 |
| 2001/11/20 | 3,010 | 3,010 | 2,910 | 2,930 | 17,500 |
| 2001/11/19 | 2,985 | 3,010 | 2,950 | 2,950 | 10,800 |
| 2001/11/16 | 2,985 | 2,995 | 2,870 | 2,985 | 15,100 |
| 2001/11/15 | 2,915 | 3,000 | 2,890 | 2,990 | 14,300 |
| 2001/11/14 | 3,050 | 3,050 | 2,945 | 2,950 | 9,300 |
| 2001/11/13 | 3,000 | 3,070 | 2,930 | 2,970 | 12,700 |
| 2001/11/12 | 3,050 | 3,170 | 3,010 | 3,060 | 17,000 |
| 2001/11/09 | 3,200 | 3,200 | 3,090 | 3,090 | 15,800 |
| 2001/11/08 | 3,160 | 3,200 | 3,060 | 3,200 | 12,800 |
| 2001/11/07 | 3,150 | 3,190 | 3,010 | 3,100 | 36,400 |
| 2001/11/06 | 3,400 | 3,400 | 3,150 | 3,160 | 43,100 |
| 2001/11/05 | 3,400 | 3,470 | 3,380 | 3,420 | 47,300 |
| 2001/11/02 | 3,460 | 3,500 | 3,240 | 3,310 | 147,600 |
| 2001/11/01 | 3,400 | 3,560 | 3,320 | 3,560 | 266,200 |
| 2001/10/31 | 3,160 | 3,170 | 3,010 | 3,060 | 13,900 |
| 2001/10/30 | 2,950 | 3,200 | 2,950 | 3,200 | 12,800 |
| 2001/10/29 | 3,270 | 3,290 | 3,200 | 3,200 | 7,000 |
| 2001/10/26 | 3,300 | 3,390 | 3,240 | 3,240 | 20,100 |
| 2001/10/25 | 3,280 | 3,300 | 3,250 | 3,300 | 19,100 |
| 2001/10/24 | 3,240 | 3,350 | 3,230 | 3,240 | 19,300 |
| 2001/10/23 | 3,220 | 3,240 | 3,120 | 3,240 | 20,000 |
| 2001/10/22 | 3,230 | 3,280 | 3,120 | 3,120 | 23,900 |
| 2001/10/19 | 3,400 | 3,400 | 3,280 | 3,350 | 7,700 |
| 2001/10/18 | 3,430 | 3,440 | 3,270 | 3,400 | 13,600 |
| 2001/10/17 | 3,350 | 3,500 | 3,290 | 3,450 | 48,000 |
| 2001/10/16 | 3,300 | 3,370 | 3,140 | 3,250 | 24,500 |
| 2001/10/15 | 3,110 | 3,200 | 3,070 | 3,170 | 21,000 |
| 2001/10/12 | 3,010 | 3,110 | 3,000 | 3,110 | 14,100 |
| 2001/10/11 | 3,010 | 3,040 | 2,930 | 2,990 | 14,000 |
| 2001/10/10 | 2,985 | 3,060 | 2,885 | 2,885 | 14,900 |
| 2001/10/09 | 3,040 | 3,040 | 2,980 | 2,985 | 5,600 |
| 2001/10/05 | 3,000 | 3,050 | 2,990 | 3,040 | 4,000 |
| 2001/10/04 | 3,000 | 3,100 | 2,920 | 3,100 | 13,100 |
| 2001/10/03 | 3,120 | 3,160 | 2,985 | 3,000 | 12,900 |
| 2001/10/02 | 2,950 | 3,100 | 2,950 | 3,100 | 13,200 |
| 2001/10/01 | 2,750 | 3,000 | 2,740 | 2,990 | 15,400 |
| 2001/09/28 | 2,760 | 2,900 | 2,755 | 2,900 | 8,100 |
| 2001/09/27 | 2,850 | 2,855 | 2,795 | 2,800 | 5,800 |
| 2001/09/26 | 2,780 | 2,850 | 2,745 | 2,850 | 11,900 |
| 2001/09/25 | 2,635 | 2,700 | 2,630 | 2,700 | 3,900 |
| 2001/09/21 | 2,500 | 2,605 | 2,500 | 2,605 | 6,100 |
| 2001/09/20 | 2,600 | 2,605 | 2,500 | 2,605 | 5,500 |
| 2001/09/19 | 2,500 | 2,695 | 2,500 | 2,605 | 29,500 |
| 2001/09/18 | 2,310 | 2,435 | 2,310 | 2,400 | 9,900 |
| 2001/09/17 | 2,400 | 2,440 | 2,360 | 2,370 | 14,200 |
| 2001/09/14 | 2,340 | 2,600 | 2,340 | 2,580 | 23,600 |
| 2001/09/13 | 2,460 | 2,460 | 2,460 | 2,460 | 4,400 |
| 2001/09/12 | 2,660 | 2,660 | 2,660 | 2,660 | 2,500 |
| 2001/09/11 | 2,850 | 2,860 | 2,800 | 2,860 | 3,200 |
| 2001/09/10 | 2,870 | 2,890 | 2,800 | 2,890 | 7,100 |
| 2001/09/07 | 2,970 | 2,970 | 2,860 | 2,920 | 8,200 |
| 2001/09/06 | 2,940 | 2,975 | 2,940 | 2,970 | 13,600 |
| 2001/09/05 | 3,050 | 3,050 | 2,950 | 2,950 | 10,000 |
| 2001/09/04 | 2,910 | 3,050 | 2,900 | 3,050 | 8,100 |
| 2001/09/03 | 3,030 | 3,030 | 2,910 | 3,030 | 13,500 |
| 2001/08/31 | 2,910 | 3,030 | 2,910 | 3,030 | 14,700 |
| 2001/08/30 | 2,970 | 3,020 | 2,930 | 3,020 | 15,500 |
| 2001/08/29 | 2,970 | 3,020 | 2,970 | 2,975 | 6,000 |
| 2001/08/28 | 2,990 | 3,050 | 2,950 | 2,995 | 7,200 |
| 2001/08/27 | 2,950 | 2,990 | 2,905 | 2,950 | 9,200 |
| 2001/08/24 | 2,920 | 2,950 | 2,880 | 2,950 | 14,000 |
| 2001/08/23 | 2,950 | 2,950 | 2,870 | 2,920 | 18,600 |
| 2001/08/22 | 3,060 | 3,060 | 2,910 | 2,910 | 8,300 |
| 2001/08/21 | 2,920 | 3,080 | 2,910 | 3,080 | 38,900 |
| 2001/08/20 | 2,950 | 2,950 | 2,900 | 2,925 | 32,200 |
| 2001/08/17 | 2,940 | 2,950 | 2,920 | 2,950 | 8,900 |
| 2001/08/16 | 2,940 | 3,000 | 2,920 | 2,940 | 11,700 |
| 2001/08/15 | 2,945 | 2,960 | 2,920 | 2,940 | 13,300 |
| 2001/08/14 | 2,950 | 2,985 | 2,950 | 2,960 | 12,600 |
| 2001/08/13 | 2,950 | 2,970 | 2,950 | 2,950 | 20,500 |
| 2001/08/10 | 2,910 | 2,980 | 2,910 | 2,950 | 15,000 |
| 2001/08/09 | 2,995 | 2,995 | 2,940 | 2,940 | 9,600 |
| 2001/08/08 | 3,050 | 3,050 | 2,980 | 3,000 | 7,000 |
| 2001/08/07 | 2,985 | 3,100 | 2,980 | 3,100 | 13,500 |
| 2001/08/06 | 2,950 | 2,980 | 2,950 | 2,970 | 7,600 |
| 2001/08/03 | 3,000 | 3,000 | 2,950 | 2,975 | 9,200 |
| 2001/08/02 | 3,000 | 3,050 | 2,990 | 3,000 | 18,200 |
| 2001/08/01 | 2,980 | 3,000 | 2,970 | 2,990 | 20,000 |
| 2001/07/31 | 2,935 | 3,000 | 2,930 | 2,980 | 7,500 |
| 2001/07/30 | 3,110 | 3,110 | 2,910 | 2,950 | 11,000 |
| 2001/07/27 | 3,200 | 3,200 | 3,100 | 3,120 | 7,700 |
| 2001/07/26 | 2,975 | 3,100 | 2,975 | 3,100 | 18,000 |
| 2001/07/25 | 2,955 | 3,000 | 2,910 | 2,975 | 12,300 |
| 2001/07/24 | 3,000 | 3,000 | 2,910 | 3,000 | 6,600 |
| 2001/07/23 | 3,110 | 3,110 | 3,010 | 3,020 | 12,100 |
| 2001/07/19 | 3,240 | 3,240 | 3,110 | 3,200 | 19,400 |
| 2001/07/18 | 3,320 | 3,320 | 3,250 | 3,250 | 20,300 |
| 2001/07/17 | 3,300 | 3,390 | 3,260 | 3,320 | 7,300 |
| 2001/07/16 | 3,400 | 3,400 | 3,320 | 3,400 | 9,700 |
| 2001/07/13 | 3,300 | 3,400 | 3,300 | 3,390 | 4,700 |
| 2001/07/12 | 3,270 | 3,300 | 3,250 | 3,300 | 4,900 |
| 2001/07/11 | 3,210 | 3,320 | 3,210 | 3,320 | 9,400 |
| 2001/07/10 | 3,340 | 3,350 | 3,260 | 3,260 | 15,100 |
| 2001/07/09 | 3,320 | 3,360 | 3,290 | 3,310 | 39,900 |
| 2001/07/06 | 3,390 | 3,450 | 3,360 | 3,360 | 16,300 |
| 2001/07/05 | 3,450 | 3,460 | 3,430 | 3,430 | 12,800 |
| 2001/07/04 | 3,550 | 3,550 | 3,420 | 3,430 | 8,600 |
| 2001/07/03 | 3,580 | 3,580 | 3,400 | 3,450 | 5,900 |
| 2001/07/02 | 3,600 | 3,600 | 3,360 | 3,520 | 17,500 |
| 2001/06/29 | 3,600 | 3,600 | 3,490 | 3,520 | 14,300 |
| 2001/06/28 | 3,500 | 3,540 | 3,420 | 3,420 | 6,600 |
| 2001/06/27 | 3,500 | 3,550 | 3,470 | 3,550 | 8,600 |
| 2001/06/26 | 3,380 | 3,470 | 3,380 | 3,450 | 16,200 |
| 2001/06/25 | 3,400 | 3,440 | 3,310 | 3,380 | 12,200 |
| 2001/06/22 | 3,410 | 3,490 | 3,410 | 3,430 | 14,200 |
| 2001/06/21 | 3,500 | 3,500 | 3,430 | 3,430 | 8,000 |
| 2001/06/20 | 3,500 | 3,510 | 3,480 | 3,500 | 12,200 |
| 2001/06/19 | 3,510 | 3,580 | 3,510 | 3,510 | 8,300 |
| 2001/06/18 | 3,500 | 3,550 | 3,480 | 3,500 | 9,000 |
| 2001/06/15 | 3,570 | 3,590 | 3,520 | 3,580 | 13,000 |
| 2001/06/14 | 3,610 | 3,630 | 3,530 | 3,530 | 20,800 |
| 2001/06/13 | 3,630 | 3,720 | 3,600 | 3,680 | 13,400 |
| 2001/06/12 | 3,710 | 3,750 | 3,650 | 3,690 | 24,900 |
| 2001/06/11 | 3,760 | 3,770 | 3,710 | 3,760 | 13,600 |
| 2001/06/08 | 3,890 | 3,890 | 3,750 | 3,780 | 41,200 |
| 2001/06/07 | 3,790 | 3,800 | 3,750 | 3,790 | 10,100 |
| 2001/06/06 | 3,850 | 3,850 | 3,740 | 3,740 | 12,300 |
| 2001/06/05 | 3,850 | 3,860 | 3,780 | 3,790 | 17,100 |
| 2001/06/04 | 3,920 | 3,960 | 3,890 | 3,900 | 67,500 |
| 2001/06/01 | 3,820 | 3,930 | 3,800 | 3,920 | 79,100 |
| 2001/05/31 | 3,700 | 3,820 | 3,700 | 3,820 | 31,500 |
| 2001/05/30 | 3,720 | 3,800 | 3,720 | 3,800 | 27,600 |
| 2001/05/29 | 3,790 | 3,800 | 3,700 | 3,710 | 33,700 |
| 2001/05/28 | 3,950 | 3,950 | 3,850 | 3,940 | 44,600 |
| 2001/05/25 | 3,870 | 3,960 | 3,860 | 3,950 | 130,200 |
| 2001/05/24 | 3,870 | 3,880 | 3,790 | 3,820 | 44,800 |
| 2001/05/23 | 3,730 | 3,900 | 3,730 | 3,820 | 85,900 |
| 2001/05/22 | 3,650 | 3,750 | 3,650 | 3,700 | 51,500 |
| 2001/05/21 | 3,670 | 3,710 | 3,620 | 3,630 | 36,800 |
| 2001/05/18 | 3,720 | 3,740 | 3,660 | 3,660 | 29,100 |
| 2001/05/17 | 3,720 | 3,770 | 3,690 | 3,740 | 50,800 |
| 2001/05/16 | 3,800 | 3,800 | 3,710 | 3,720 | 33,500 |
| 2001/05/15 | 3,700 | 3,790 | 3,680 | 3,780 | 26,400 |
| 2001/05/14 | 3,860 | 3,860 | 3,670 | 3,700 | 30,500 |
| 2001/05/11 | 3,740 | 3,910 | 3,610 | 3,880 | 91,500 |
| 2001/05/10 | 3,690 | 3,720 | 3,640 | 3,690 | 45,000 |
| 2001/05/09 | 3,700 | 3,740 | 3,650 | 3,710 | 40,200 |
| 2001/05/08 | 3,730 | 3,800 | 3,700 | 3,730 | 44,600 |
| 2001/05/07 | 3,820 | 3,840 | 3,750 | 3,750 | 41,500 |
| 2001/05/02 | 3,880 | 3,880 | 3,800 | 3,840 | 61,900 |
| 2001/05/01 | 3,900 | 3,900 | 3,780 | 3,860 | 74,300 |
| 2001/04/27 | 3,880 | 3,880 | 3,700 | 3,780 | 71,700 |
| 2001/04/26 | 3,870 | 3,930 | 3,800 | 3,890 | 182,300 |
| 2001/04/25 | 3,700 | 3,920 | 3,580 | 3,920 | 561,600 |