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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,650 | 1,680 | 1,630 | 1,670 | 23,700 |
| 2003/12/29 | 1,693 | 1,694 | 1,664 | 1,666 | 36,000 |
| 2003/12/26 | 1,698 | 1,700 | 1,661 | 1,694 | 40,500 |
| 2003/12/25 | 1,710 | 1,715 | 1,690 | 1,698 | 33,100 |
| 2003/12/24 | 1,690 | 1,720 | 1,687 | 1,719 | 62,200 |
| 2003/12/22 | 1,704 | 1,706 | 1,651 | 1,687 | 57,000 |
| 2003/12/19 | 1,640 | 1,718 | 1,640 | 1,706 | 96,100 |
| 2003/12/18 | 1,607 | 1,640 | 1,590 | 1,639 | 72,600 |
| 2003/12/17 | 1,598 | 1,620 | 1,571 | 1,577 | 56,300 |
| 2003/12/16 | 1,551 | 1,640 | 1,542 | 1,598 | 95,700 |
| 2003/12/15 | 1,580 | 1,580 | 1,543 | 1,551 | 45,300 |
| 2003/12/12 | 1,540 | 1,579 | 1,530 | 1,550 | 124,200 |
| 2003/12/11 | 1,501 | 1,529 | 1,500 | 1,520 | 52,700 |
| 2003/12/10 | 1,503 | 1,515 | 1,470 | 1,501 | 49,100 |
| 2003/12/09 | 1,520 | 1,530 | 1,492 | 1,503 | 38,600 |
| 2003/12/08 | 1,529 | 1,530 | 1,507 | 1,517 | 60,800 |
| 2003/12/05 | 1,499 | 1,499 | 1,480 | 1,487 | 35,400 |
| 2003/12/04 | 1,497 | 1,499 | 1,485 | 1,494 | 26,000 |
| 2003/12/03 | 1,460 | 1,497 | 1,455 | 1,488 | 22,700 |
| 2003/12/02 | 1,481 | 1,514 | 1,470 | 1,470 | 43,800 |
| 2003/12/01 | 1,419 | 1,485 | 1,400 | 1,480 | 31,200 |
| 2003/11/28 | 1,408 | 1,419 | 1,402 | 1,419 | 33,900 |
| 2003/11/27 | 1,400 | 1,400 | 1,385 | 1,387 | 28,800 |
| 2003/11/26 | 1,378 | 1,404 | 1,378 | 1,382 | 22,400 |
| 2003/11/25 | 1,398 | 1,430 | 1,361 | 1,374 | 32,600 |
| 2003/11/21 | 1,369 | 1,398 | 1,333 | 1,398 | 36,700 |
| 2003/11/20 | 1,355 | 1,369 | 1,330 | 1,367 | 23,500 |
| 2003/11/19 | 1,381 | 1,400 | 1,354 | 1,368 | 70,900 |
| 2003/11/18 | 1,380 | 1,399 | 1,380 | 1,383 | 17,100 |
| 2003/11/17 | 1,439 | 1,439 | 1,400 | 1,403 | 42,200 |
| 2003/11/14 | 1,461 | 1,476 | 1,441 | 1,442 | 20,200 |
| 2003/11/13 | 1,490 | 1,490 | 1,432 | 1,460 | 29,000 |
| 2003/11/12 | 1,435 | 1,474 | 1,422 | 1,457 | 37,100 |
| 2003/11/11 | 1,440 | 1,468 | 1,425 | 1,441 | 39,000 |
| 2003/11/10 | 1,505 | 1,512 | 1,485 | 1,490 | 168,100 |
| 2003/11/07 | 1,422 | 1,441 | 1,409 | 1,415 | 25,800 |
| 2003/11/06 | 1,435 | 1,441 | 1,420 | 1,420 | 30,800 |
| 2003/11/05 | 1,453 | 1,453 | 1,436 | 1,441 | 14,800 |
| 2003/11/04 | 1,436 | 1,453 | 1,436 | 1,444 | 18,000 |
| 2003/10/31 | 1,452 | 1,452 | 1,420 | 1,435 | 27,100 |
| 2003/10/30 | 1,469 | 1,469 | 1,448 | 1,453 | 11,500 |
| 2003/10/29 | 1,468 | 1,469 | 1,450 | 1,453 | 18,700 |
| 2003/10/28 | 1,450 | 1,465 | 1,442 | 1,448 | 17,100 |
| 2003/10/27 | 1,441 | 1,447 | 1,436 | 1,440 | 34,800 |
| 2003/10/24 | 1,425 | 1,465 | 1,425 | 1,429 | 39,800 |
| 2003/10/23 | 1,433 | 1,435 | 1,417 | 1,421 | 63,500 |
| 2003/10/22 | 1,525 | 1,546 | 1,474 | 1,477 | 50,300 |
| 2003/10/21 | 1,580 | 1,584 | 1,526 | 1,544 | 56,000 |
| 2003/10/20 | 1,580 | 1,585 | 1,560 | 1,569 | 61,300 |
| 2003/10/17 | 1,571 | 1,585 | 1,545 | 1,554 | 55,300 |
| 2003/10/16 | 1,599 | 1,599 | 1,557 | 1,570 | 70,800 |
| 2003/10/15 | 1,580 | 1,596 | 1,574 | 1,586 | 146,900 |
| 2003/10/14 | 1,510 | 1,561 | 1,499 | 1,549 | 160,500 |
| 2003/10/10 | 1,450 | 1,470 | 1,450 | 1,470 | 90,200 |
| 2003/10/09 | 1,440 | 1,454 | 1,439 | 1,445 | 85,400 |
| 2003/10/08 | 1,437 | 1,445 | 1,436 | 1,440 | 52,900 |
| 2003/10/07 | 1,449 | 1,449 | 1,437 | 1,440 | 60,000 |
| 2003/10/06 | 1,476 | 1,492 | 1,428 | 1,435 | 139,300 |
| 2003/10/03 | 1,442 | 1,466 | 1,442 | 1,459 | 71,400 |
| 2003/10/02 | 1,430 | 1,444 | 1,429 | 1,433 | 51,600 |
| 2003/10/01 | 1,429 | 1,430 | 1,420 | 1,424 | 55,000 |
| 2003/09/30 | 1,426 | 1,433 | 1,425 | 1,429 | 65,700 |
| 2003/09/29 | 1,430 | 1,430 | 1,421 | 1,426 | 50,300 |
| 2003/09/26 | 1,444 | 1,444 | 1,410 | 1,423 | 56,600 |
| 2003/09/25 | 1,480 | 1,480 | 1,428 | 1,444 | 34,600 |
| 2003/09/24 | 1,500 | 1,504 | 1,485 | 1,486 | 38,900 |
| 2003/09/22 | 1,510 | 1,511 | 1,472 | 1,488 | 91,100 |
| 2003/09/19 | 1,500 | 1,510 | 1,460 | 1,466 | 66,800 |
| 2003/09/18 | 1,425 | 1,445 | 1,425 | 1,444 | 54,000 |
| 2003/09/17 | 1,449 | 1,449 | 1,405 | 1,420 | 63,900 |
| 2003/09/16 | 1,420 | 1,450 | 1,419 | 1,420 | 41,200 |
| 2003/09/12 | 1,417 | 1,420 | 1,404 | 1,404 | 72,700 |
| 2003/09/11 | 1,457 | 1,457 | 1,421 | 1,421 | 30,200 |
| 2003/09/10 | 1,462 | 1,463 | 1,456 | 1,459 | 19,800 |
| 2003/09/09 | 1,462 | 1,462 | 1,445 | 1,452 | 50,700 |
| 2003/09/08 | 1,461 | 1,475 | 1,461 | 1,461 | 20,600 |
| 2003/09/05 | 1,470 | 1,480 | 1,461 | 1,461 | 16,100 |
| 2003/09/04 | 1,480 | 1,484 | 1,461 | 1,470 | 16,600 |
| 2003/09/03 | 1,451 | 1,483 | 1,451 | 1,476 | 33,700 |
| 2003/09/02 | 1,493 | 1,497 | 1,456 | 1,456 | 45,500 |
| 2003/09/01 | 1,486 | 1,495 | 1,486 | 1,495 | 31,700 |
| 2003/08/29 | 1,491 | 1,496 | 1,486 | 1,486 | 8,600 |
| 2003/08/28 | 1,486 | 1,497 | 1,486 | 1,486 | 9,000 |
| 2003/08/27 | 1,483 | 1,490 | 1,483 | 1,486 | 12,200 |
| 2003/08/26 | 1,480 | 1,500 | 1,480 | 1,485 | 10,900 |
| 2003/08/25 | 1,480 | 1,497 | 1,480 | 1,480 | 7,900 |
| 2003/08/22 | 1,500 | 1,506 | 1,480 | 1,480 | 29,800 |
| 2003/08/21 | 1,500 | 1,510 | 1,495 | 1,506 | 17,200 |
| 2003/08/20 | 1,510 | 1,510 | 1,500 | 1,503 | 12,600 |
| 2003/08/19 | 1,500 | 1,540 | 1,490 | 1,502 | 23,000 |
| 2003/08/18 | 1,494 | 1,510 | 1,480 | 1,480 | 26,400 |
| 2003/08/15 | 1,457 | 1,484 | 1,457 | 1,479 | 24,200 |
| 2003/08/14 | 1,453 | 1,457 | 1,435 | 1,457 | 13,300 |
| 2003/08/13 | 1,423 | 1,449 | 1,421 | 1,445 | 23,500 |
| 2003/08/12 | 1,407 | 1,442 | 1,406 | 1,420 | 31,900 |
| 2003/08/11 | 1,401 | 1,435 | 1,397 | 1,405 | 19,200 |
| 2003/08/08 | 1,430 | 1,439 | 1,410 | 1,439 | 31,500 |
| 2003/08/07 | 1,437 | 1,445 | 1,429 | 1,430 | 30,700 |
| 2003/08/06 | 1,500 | 1,500 | 1,430 | 1,436 | 73,200 |
| 2003/08/05 | 1,571 | 1,600 | 1,558 | 1,558 | 20,100 |
| 2003/08/04 | 1,628 | 1,628 | 1,600 | 1,601 | 11,700 |
| 2003/08/01 | 1,610 | 1,646 | 1,610 | 1,628 | 26,100 |
| 2003/07/31 | 1,641 | 1,642 | 1,588 | 1,606 | 15,300 |
| 2003/07/30 | 1,653 | 1,653 | 1,630 | 1,630 | 9,700 |
| 2003/07/29 | 1,650 | 1,655 | 1,635 | 1,635 | 15,100 |
| 2003/07/28 | 1,650 | 1,650 | 1,630 | 1,635 | 17,900 |
| 2003/07/25 | 1,615 | 1,620 | 1,600 | 1,600 | 23,500 |
| 2003/07/24 | 1,626 | 1,660 | 1,626 | 1,630 | 12,200 |
| 2003/07/23 | 1,663 | 1,667 | 1,633 | 1,649 | 14,100 |
| 2003/07/22 | 1,630 | 1,675 | 1,622 | 1,633 | 11,100 |
| 2003/07/18 | 1,650 | 1,680 | 1,618 | 1,645 | 13,300 |
| 2003/07/17 | 1,700 | 1,700 | 1,675 | 1,675 | 13,800 |
| 2003/07/16 | 1,720 | 1,730 | 1,709 | 1,709 | 17,500 |
| 2003/07/15 | 1,710 | 1,730 | 1,710 | 1,722 | 21,600 |
| 2003/07/14 | 1,690 | 1,710 | 1,660 | 1,696 | 20,400 |
| 2003/07/11 | 1,680 | 1,698 | 1,650 | 1,650 | 25,100 |
| 2003/07/10 | 1,720 | 1,738 | 1,705 | 1,710 | 20,100 |
| 2003/07/09 | 1,700 | 1,715 | 1,680 | 1,695 | 20,800 |
| 2003/07/08 | 1,749 | 1,749 | 1,681 | 1,716 | 49,800 |
| 2003/07/07 | 1,697 | 1,697 | 1,650 | 1,670 | 21,900 |
| 2003/07/04 | 1,620 | 1,690 | 1,588 | 1,610 | 58,300 |
| 2003/07/03 | 1,700 | 1,751 | 1,560 | 1,560 | 49,100 |
| 2003/07/02 | 1,600 | 1,656 | 1,590 | 1,632 | 98,900 |
| 2003/07/01 | 1,500 | 1,580 | 1,495 | 1,562 | 54,100 |
| 2003/06/30 | 1,483 | 1,500 | 1,450 | 1,452 | 16,200 |
| 2003/06/27 | 1,469 | 1,488 | 1,468 | 1,473 | 23,100 |
| 2003/06/26 | 1,453 | 1,473 | 1,426 | 1,447 | 18,700 |
| 2003/06/25 | 1,440 | 1,471 | 1,440 | 1,453 | 13,800 |
| 2003/06/24 | 1,467 | 1,473 | 1,432 | 1,432 | 11,900 |
| 2003/06/23 | 1,469 | 1,502 | 1,461 | 1,487 | 10,000 |
| 2003/06/20 | 1,420 | 1,474 | 1,420 | 1,473 | 11,200 |
| 2003/06/19 | 1,437 | 1,440 | 1,425 | 1,425 | 21,800 |
| 2003/06/18 | 1,422 | 1,439 | 1,416 | 1,417 | 29,300 |
| 2003/06/17 | 1,440 | 1,449 | 1,421 | 1,421 | 24,900 |
| 2003/06/16 | 1,453 | 1,454 | 1,412 | 1,432 | 17,200 |
| 2003/06/13 | 1,478 | 1,478 | 1,453 | 1,453 | 35,900 |
| 2003/06/12 | 1,485 | 1,487 | 1,458 | 1,458 | 17,700 |
| 2003/06/11 | 1,500 | 1,500 | 1,485 | 1,486 | 26,600 |
| 2003/06/10 | 1,530 | 1,531 | 1,491 | 1,493 | 16,400 |
| 2003/06/09 | 1,515 | 1,532 | 1,511 | 1,525 | 22,400 |
| 2003/06/06 | 1,492 | 1,500 | 1,484 | 1,495 | 4,300 |
| 2003/06/05 | 1,458 | 1,483 | 1,458 | 1,472 | 11,800 |
| 2003/06/04 | 1,470 | 1,480 | 1,455 | 1,457 | 11,400 |
| 2003/06/03 | 1,492 | 1,492 | 1,470 | 1,480 | 13,300 |
| 2003/06/02 | 1,481 | 1,495 | 1,475 | 1,476 | 19,700 |
| 2003/05/30 | 1,475 | 1,495 | 1,475 | 1,480 | 16,700 |
| 2003/05/29 | 1,520 | 1,520 | 1,473 | 1,495 | 18,500 |
| 2003/05/28 | 1,541 | 1,541 | 1,512 | 1,513 | 10,300 |
| 2003/05/27 | 1,585 | 1,594 | 1,520 | 1,525 | 23,100 |
| 2003/05/26 | 1,550 | 1,610 | 1,550 | 1,585 | 35,800 |
| 2003/05/23 | 1,540 | 1,550 | 1,531 | 1,550 | 8,000 |
| 2003/05/22 | 1,520 | 1,539 | 1,515 | 1,530 | 4,800 |
| 2003/05/21 | 1,521 | 1,556 | 1,510 | 1,525 | 12,300 |
| 2003/05/20 | 1,510 | 1,559 | 1,510 | 1,551 | 9,000 |
| 2003/05/19 | 1,573 | 1,573 | 1,522 | 1,525 | 10,600 |
| 2003/05/16 | 1,568 | 1,599 | 1,566 | 1,572 | 14,700 |
| 2003/05/15 | 1,627 | 1,627 | 1,560 | 1,587 | 20,600 |
| 2003/05/14 | 1,605 | 1,650 | 1,605 | 1,626 | 15,600 |
| 2003/05/13 | 1,618 | 1,621 | 1,601 | 1,605 | 14,300 |
| 2003/05/12 | 1,636 | 1,636 | 1,579 | 1,591 | 8,600 |
| 2003/05/09 | 1,580 | 1,590 | 1,546 | 1,576 | 26,000 |
| 2003/05/08 | 1,650 | 1,652 | 1,610 | 1,610 | 26,700 |
| 2003/05/07 | 1,658 | 1,675 | 1,650 | 1,650 | 12,700 |
| 2003/05/06 | 1,677 | 1,677 | 1,645 | 1,645 | 16,100 |
| 2003/05/02 | 1,584 | 1,610 | 1,580 | 1,598 | 14,200 |
| 2003/05/01 | 1,505 | 1,580 | 1,505 | 1,567 | 16,800 |
| 2003/04/30 | 1,630 | 1,630 | 1,549 | 1,549 | 13,900 |
| 2003/04/28 | 1,570 | 1,601 | 1,570 | 1,595 | 18,900 |
| 2003/04/25 | 1,560 | 1,582 | 1,549 | 1,570 | 14,700 |
| 2003/04/24 | 1,559 | 1,589 | 1,559 | 1,564 | 19,800 |
| 2003/04/23 | 1,529 | 1,565 | 1,529 | 1,559 | 29,300 |
| 2003/04/22 | 1,521 | 1,539 | 1,520 | 1,528 | 23,200 |
| 2003/04/21 | 1,471 | 1,513 | 1,471 | 1,501 | 45,300 |
| 2003/04/18 | 1,426 | 1,456 | 1,426 | 1,456 | 35,900 |
| 2003/04/17 | 1,380 | 1,425 | 1,378 | 1,425 | 27,700 |
| 2003/04/16 | 1,390 | 1,420 | 1,385 | 1,385 | 22,800 |
| 2003/04/15 | 1,429 | 1,430 | 1,371 | 1,390 | 30,000 |
| 2003/04/14 | 1,452 | 1,522 | 1,434 | 1,450 | 30,600 |
| 2003/04/11 | 1,369 | 1,459 | 1,369 | 1,459 | 30,500 |
| 2003/04/10 | 1,370 | 1,373 | 1,368 | 1,369 | 21,000 |
| 2003/04/09 | 1,337 | 1,374 | 1,337 | 1,370 | 16,400 |
| 2003/04/08 | 1,361 | 1,361 | 1,341 | 1,357 | 17,200 |
| 2003/04/07 | 1,375 | 1,375 | 1,330 | 1,341 | 12,100 |
| 2003/04/04 | 1,346 | 1,346 | 1,330 | 1,337 | 20,700 |
| 2003/04/03 | 1,350 | 1,355 | 1,315 | 1,339 | 36,600 |
| 2003/04/02 | 1,328 | 1,342 | 1,315 | 1,342 | 31,000 |
| 2003/04/01 | 1,240 | 1,309 | 1,220 | 1,301 | 19,500 |
| 2003/03/31 | 1,290 | 1,305 | 1,250 | 1,250 | 12,100 |
| 2003/03/28 | 1,280 | 1,290 | 1,250 | 1,287 | 53,500 |
| 2003/03/27 | 1,320 | 1,323 | 1,289 | 1,300 | 42,400 |
| 2003/03/26 | 1,324 | 1,324 | 1,300 | 1,319 | 81,700 |
| 2003/03/25 | 1,240 | 1,338 | 1,240 | 1,331 | 113,800 |
| 2003/03/24 | 1,200 | 1,240 | 1,200 | 1,240 | 175,000 |
| 2003/03/20 | 1,500 | 1,530 | 1,481 | 1,500 | 19,900 |
| 2003/03/19 | 1,475 | 1,478 | 1,450 | 1,467 | 15,600 |
| 2003/03/18 | 1,480 | 1,490 | 1,459 | 1,465 | 39,400 |
| 2003/03/17 | 1,468 | 1,468 | 1,440 | 1,452 | 19,000 |
| 2003/03/14 | 1,456 | 1,499 | 1,448 | 1,450 | 79,600 |
| 2003/03/13 | 1,423 | 1,458 | 1,423 | 1,435 | 22,200 |
| 2003/03/12 | 1,414 | 1,419 | 1,395 | 1,404 | 34,400 |
| 2003/03/11 | 1,390 | 1,431 | 1,351 | 1,394 | 26,500 |
| 2003/03/10 | 1,427 | 1,427 | 1,364 | 1,394 | 58,700 |
| 2003/03/07 | 1,430 | 1,430 | 1,400 | 1,420 | 86,800 |
| 2003/03/06 | 1,463 | 1,470 | 1,430 | 1,434 | 37,200 |
| 2003/03/05 | 1,505 | 1,513 | 1,462 | 1,462 | 27,200 |
| 2003/03/04 | 1,500 | 1,520 | 1,496 | 1,510 | 32,300 |
| 2003/03/03 | 1,496 | 1,504 | 1,481 | 1,504 | 20,300 |
| 2003/02/28 | 1,510 | 1,518 | 1,496 | 1,496 | 20,900 |
| 2003/02/27 | 1,559 | 1,559 | 1,501 | 1,510 | 14,100 |
| 2003/02/26 | 1,590 | 1,595 | 1,555 | 1,561 | 30,300 |
| 2003/02/25 | 1,655 | 1,655 | 1,590 | 1,590 | 29,500 |
| 2003/02/24 | 1,651 | 1,663 | 1,651 | 1,654 | 10,400 |
| 2003/02/21 | 1,700 | 1,700 | 1,652 | 1,653 | 10,300 |
| 2003/02/20 | 1,658 | 1,683 | 1,658 | 1,670 | 13,900 |
| 2003/02/19 | 1,670 | 1,681 | 1,656 | 1,658 | 21,800 |
| 2003/02/18 | 1,705 | 1,710 | 1,681 | 1,681 | 39,800 |
| 2003/02/17 | 1,700 | 1,719 | 1,695 | 1,705 | 25,600 |
| 2003/02/14 | 1,655 | 1,664 | 1,651 | 1,656 | 53,900 |
| 2003/02/13 | 1,730 | 1,730 | 1,698 | 1,698 | 47,100 |
| 2003/02/12 | 1,710 | 1,720 | 1,705 | 1,707 | 35,300 |
| 2003/02/10 | 1,736 | 1,739 | 1,708 | 1,718 | 14,500 |
| 2003/02/07 | 1,750 | 1,755 | 1,735 | 1,738 | 15,600 |
| 2003/02/06 | 1,800 | 1,800 | 1,737 | 1,740 | 18,200 |
| 2003/02/05 | 1,770 | 1,830 | 1,759 | 1,772 | 28,600 |
| 2003/02/04 | 1,770 | 1,799 | 1,762 | 1,763 | 30,000 |
| 2003/02/03 | 1,701 | 1,762 | 1,699 | 1,751 | 29,800 |
| 2003/01/31 | 1,750 | 1,755 | 1,713 | 1,723 | 31,700 |
| 2003/01/30 | 1,864 | 1,894 | 1,809 | 1,809 | 35,600 |
| 2003/01/29 | 1,800 | 1,804 | 1,731 | 1,804 | 83,300 |
| 2003/01/28 | 1,801 | 1,830 | 1,766 | 1,806 | 69,600 |
| 2003/01/27 | 1,955 | 1,955 | 1,877 | 1,880 | 51,000 |
| 2003/01/24 | 1,990 | 1,995 | 1,949 | 1,955 | 28,900 |
| 2003/01/23 | 2,015 | 2,015 | 1,990 | 1,996 | 31,200 |
| 2003/01/22 | 2,015 | 2,050 | 2,000 | 2,000 | 11,400 |
| 2003/01/21 | 2,030 | 2,065 | 2,025 | 2,050 | 12,300 |
| 2003/01/20 | 2,065 | 2,065 | 2,015 | 2,030 | 20,200 |
| 2003/01/17 | 2,050 | 2,110 | 2,010 | 2,060 | 34,300 |
| 2003/01/16 | 2,015 | 2,050 | 2,015 | 2,045 | 11,900 |
| 2003/01/15 | 2,080 | 2,080 | 2,050 | 2,055 | 14,200 |
| 2003/01/14 | 2,045 | 2,055 | 2,030 | 2,050 | 8,000 |
| 2003/01/10 | 2,050 | 2,060 | 2,035 | 2,045 | 12,500 |
| 2003/01/09 | 2,080 | 2,080 | 2,040 | 2,045 | 19,700 |
| 2003/01/08 | 2,170 | 2,170 | 2,070 | 2,080 | 19,800 |
| 2003/01/07 | 2,200 | 2,200 | 2,130 | 2,170 | 3,800 |
| 2003/01/06 | 2,210 | 2,260 | 2,200 | 2,200 | 6,700 |