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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,000 | 2,000 | 1,958 | 1,985 | 14,800 |
| 2005/12/29 | 2,010 | 2,010 | 1,993 | 2,000 | 19,800 |
| 2005/12/28 | 1,985 | 2,005 | 1,980 | 2,000 | 20,900 |
| 2005/12/27 | 2,000 | 2,005 | 1,980 | 1,991 | 29,400 |
| 2005/12/26 | 2,020 | 2,025 | 2,000 | 2,010 | 28,300 |
| 2005/12/22 | 2,025 | 2,030 | 1,995 | 2,000 | 35,500 |
| 2005/12/21 | 2,030 | 2,035 | 1,995 | 2,000 | 51,400 |
| 2005/12/20 | 1,970 | 2,010 | 1,952 | 2,010 | 82,700 |
| 2005/12/19 | 1,930 | 1,938 | 1,907 | 1,929 | 35,300 |
| 2005/12/16 | 1,927 | 1,940 | 1,901 | 1,929 | 37,800 |
| 2005/12/15 | 1,953 | 1,962 | 1,922 | 1,928 | 44,200 |
| 2005/12/14 | 1,968 | 1,985 | 1,957 | 1,959 | 36,900 |
| 2005/12/13 | 1,965 | 1,987 | 1,963 | 1,971 | 39,100 |
| 2005/12/12 | 1,971 | 1,981 | 1,961 | 1,965 | 40,800 |
| 2005/12/09 | 1,960 | 1,995 | 1,958 | 1,966 | 66,500 |
| 2005/12/08 | 2,030 | 2,030 | 1,953 | 1,956 | 61,300 |
| 2005/12/07 | 2,000 | 2,020 | 1,995 | 2,010 | 53,700 |
| 2005/12/06 | 2,010 | 2,015 | 1,986 | 1,990 | 56,900 |
| 2005/12/05 | 2,005 | 2,025 | 2,000 | 2,010 | 70,500 |
| 2005/12/02 | 2,070 | 2,075 | 1,995 | 2,045 | 78,100 |
| 2005/12/01 | 1,936 | 2,075 | 1,936 | 2,070 | 100,500 |
| 2005/11/30 | 1,979 | 1,980 | 1,935 | 1,935 | 83,000 |
| 2005/11/29 | 1,953 | 2,020 | 1,950 | 1,998 | 43,400 |
| 2005/11/28 | 2,000 | 2,010 | 1,970 | 1,970 | 53,200 |
| 2005/11/25 | 1,984 | 2,005 | 1,980 | 1,995 | 96,000 |
| 2005/11/24 | 1,950 | 2,040 | 1,930 | 1,976 | 111,700 |
| 2005/11/22 | 2,090 | 2,140 | 2,045 | 2,100 | 100,300 |
| 2005/11/21 | 2,015 | 2,140 | 1,992 | 2,050 | 136,700 |
| 2005/11/18 | 1,920 | 1,975 | 1,912 | 1,955 | 80,000 |
| 2005/11/17 | 1,870 | 1,887 | 1,864 | 1,870 | 20,800 |
| 2005/11/16 | 1,862 | 1,879 | 1,850 | 1,870 | 14,500 |
| 2005/11/15 | 1,893 | 1,893 | 1,860 | 1,862 | 12,900 |
| 2005/11/14 | 1,898 | 1,910 | 1,880 | 1,890 | 20,900 |
| 2005/11/11 | 1,880 | 1,898 | 1,872 | 1,886 | 35,300 |
| 2005/11/10 | 1,888 | 1,888 | 1,862 | 1,879 | 18,200 |
| 2005/11/09 | 1,900 | 1,900 | 1,873 | 1,878 | 20,900 |
| 2005/11/08 | 1,874 | 1,900 | 1,867 | 1,897 | 27,600 |
| 2005/11/07 | 1,881 | 1,895 | 1,854 | 1,867 | 30,300 |
| 2005/11/04 | 1,875 | 1,915 | 1,867 | 1,870 | 64,600 |
| 2005/11/02 | 1,912 | 1,928 | 1,896 | 1,896 | 43,600 |
| 2005/11/01 | 1,900 | 1,924 | 1,900 | 1,908 | 37,100 |
| 2005/10/31 | 1,868 | 1,936 | 1,855 | 1,872 | 97,200 |
| 2005/10/28 | 1,807 | 1,850 | 1,804 | 1,850 | 73,500 |
| 2005/10/27 | 1,800 | 1,825 | 1,800 | 1,807 | 21,400 |
| 2005/10/26 | 1,799 | 1,826 | 1,799 | 1,819 | 36,000 |
| 2005/10/25 | 1,811 | 1,817 | 1,795 | 1,799 | 25,300 |
| 2005/10/24 | 1,828 | 1,828 | 1,806 | 1,806 | 25,500 |
| 2005/10/21 | 1,828 | 1,830 | 1,810 | 1,828 | 33,100 |
| 2005/10/20 | 1,813 | 1,835 | 1,800 | 1,826 | 23,300 |
| 2005/10/19 | 1,800 | 1,831 | 1,790 | 1,811 | 51,900 |
| 2005/10/18 | 1,800 | 1,810 | 1,786 | 1,797 | 36,300 |
| 2005/10/17 | 1,810 | 1,816 | 1,804 | 1,813 | 22,300 |
| 2005/10/14 | 1,808 | 1,816 | 1,791 | 1,816 | 23,600 |
| 2005/10/13 | 1,795 | 1,820 | 1,795 | 1,816 | 27,400 |
| 2005/10/12 | 1,825 | 1,835 | 1,801 | 1,818 | 72,500 |
| 2005/10/11 | 1,762 | 1,818 | 1,762 | 1,818 | 73,600 |
| 2005/10/07 | 1,756 | 1,779 | 1,756 | 1,759 | 22,500 |
| 2005/10/06 | 1,750 | 1,805 | 1,740 | 1,761 | 55,600 |
| 2005/10/05 | 1,770 | 1,788 | 1,755 | 1,778 | 44,500 |
| 2005/10/04 | 1,758 | 1,794 | 1,755 | 1,781 | 31,200 |
| 2005/10/03 | 1,780 | 1,780 | 1,750 | 1,758 | 55,800 |
| 2005/09/30 | 1,750 | 1,750 | 1,731 | 1,735 | 23,900 |
| 2005/09/29 | 1,740 | 1,754 | 1,723 | 1,754 | 24,300 |
| 2005/09/28 | 1,740 | 1,750 | 1,730 | 1,744 | 14,800 |
| 2005/09/27 | 1,750 | 1,750 | 1,734 | 1,735 | 10,800 |
| 2005/09/26 | 1,730 | 1,756 | 1,730 | 1,748 | 23,200 |
| 2005/09/22 | 1,729 | 1,750 | 1,722 | 1,727 | 11,800 |
| 2005/09/21 | 1,730 | 1,731 | 1,710 | 1,724 | 17,200 |
| 2005/09/20 | 1,740 | 1,760 | 1,736 | 1,736 | 20,200 |
| 2005/09/16 | 1,740 | 1,749 | 1,730 | 1,736 | 25,500 |
| 2005/09/15 | 1,748 | 1,756 | 1,742 | 1,744 | 26,400 |
| 2005/09/14 | 1,751 | 1,763 | 1,746 | 1,747 | 14,000 |
| 2005/09/13 | 1,755 | 1,759 | 1,745 | 1,745 | 14,700 |
| 2005/09/12 | 1,769 | 1,769 | 1,745 | 1,757 | 16,500 |
| 2005/09/09 | 1,731 | 1,758 | 1,731 | 1,750 | 55,200 |
| 2005/09/08 | 1,707 | 1,745 | 1,706 | 1,726 | 18,100 |
| 2005/09/07 | 1,722 | 1,762 | 1,717 | 1,758 | 29,800 |
| 2005/09/06 | 1,757 | 1,759 | 1,714 | 1,714 | 23,200 |
| 2005/09/05 | 1,758 | 1,765 | 1,740 | 1,751 | 15,400 |
| 2005/09/02 | 1,750 | 1,774 | 1,750 | 1,772 | 30,400 |
| 2005/09/01 | 1,675 | 1,793 | 1,675 | 1,777 | 112,700 |
| 2005/08/31 | 1,665 | 1,677 | 1,661 | 1,668 | 16,000 |
| 2005/08/30 | 1,688 | 1,688 | 1,665 | 1,678 | 60,600 |
| 2005/08/29 | 1,710 | 1,710 | 1,685 | 1,688 | 19,800 |
| 2005/08/26 | 1,717 | 1,717 | 1,696 | 1,705 | 24,000 |
| 2005/08/25 | 1,711 | 1,715 | 1,690 | 1,715 | 21,000 |
| 2005/08/24 | 1,707 | 1,714 | 1,707 | 1,711 | 13,600 |
| 2005/08/23 | 1,715 | 1,718 | 1,705 | 1,707 | 20,800 |
| 2005/08/22 | 1,703 | 1,716 | 1,702 | 1,709 | 12,400 |
| 2005/08/19 | 1,711 | 1,713 | 1,700 | 1,708 | 19,100 |
| 2005/08/18 | 1,717 | 1,720 | 1,707 | 1,712 | 21,300 |
| 2005/08/17 | 1,724 | 1,730 | 1,709 | 1,712 | 26,700 |
| 2005/08/16 | 1,732 | 1,735 | 1,721 | 1,729 | 10,800 |
| 2005/08/15 | 1,734 | 1,734 | 1,722 | 1,727 | 10,500 |
| 2005/08/12 | 1,740 | 1,748 | 1,730 | 1,730 | 13,100 |
| 2005/08/11 | 1,742 | 1,747 | 1,730 | 1,735 | 17,000 |
| 2005/08/10 | 1,749 | 1,760 | 1,740 | 1,740 | 18,600 |
| 2005/08/09 | 1,717 | 1,744 | 1,711 | 1,738 | 12,300 |
| 2005/08/08 | 1,722 | 1,723 | 1,701 | 1,716 | 31,700 |
| 2005/08/05 | 1,710 | 1,730 | 1,702 | 1,717 | 44,900 |
| 2005/08/04 | 1,710 | 1,723 | 1,700 | 1,705 | 36,100 |
| 2005/08/03 | 1,718 | 1,723 | 1,710 | 1,710 | 13,900 |
| 2005/08/02 | 1,731 | 1,735 | 1,713 | 1,715 | 18,800 |
| 2005/08/01 | 1,751 | 1,753 | 1,735 | 1,736 | 19,500 |
| 2005/07/29 | 1,767 | 1,784 | 1,754 | 1,755 | 20,700 |
| 2005/07/28 | 1,786 | 1,786 | 1,762 | 1,762 | 11,200 |
| 2005/07/27 | 1,765 | 1,796 | 1,765 | 1,781 | 12,900 |
| 2005/07/26 | 1,755 | 1,766 | 1,755 | 1,765 | 10,200 |
| 2005/07/25 | 1,775 | 1,775 | 1,751 | 1,755 | 24,700 |
| 2005/07/22 | 1,781 | 1,785 | 1,762 | 1,778 | 8,300 |
| 2005/07/21 | 1,791 | 1,800 | 1,777 | 1,785 | 13,900 |
| 2005/07/20 | 1,812 | 1,812 | 1,792 | 1,796 | 15,200 |
| 2005/07/19 | 1,808 | 1,813 | 1,806 | 1,812 | 13,300 |
| 2005/07/15 | 1,805 | 1,820 | 1,804 | 1,806 | 23,900 |
| 2005/07/14 | 1,799 | 1,829 | 1,790 | 1,800 | 49,500 |
| 2005/07/13 | 1,774 | 1,784 | 1,762 | 1,784 | 36,700 |
| 2005/07/12 | 1,745 | 1,760 | 1,745 | 1,750 | 23,600 |
| 2005/07/11 | 1,736 | 1,768 | 1,730 | 1,738 | 83,900 |
| 2005/07/08 | 1,745 | 1,787 | 1,736 | 1,736 | 101,400 |
| 2005/07/07 | 1,765 | 1,776 | 1,726 | 1,745 | 74,000 |
| 2005/07/06 | 1,777 | 1,789 | 1,764 | 1,770 | 42,600 |
| 2005/07/05 | 1,800 | 1,812 | 1,785 | 1,790 | 39,700 |
| 2005/07/04 | 1,805 | 1,818 | 1,795 | 1,813 | 23,600 |
| 2005/07/01 | 1,830 | 1,830 | 1,806 | 1,806 | 52,800 |
| 2005/06/30 | 1,810 | 1,830 | 1,800 | 1,810 | 38,000 |
| 2005/06/29 | 1,819 | 1,819 | 1,805 | 1,810 | 20,800 |
| 2005/06/28 | 1,805 | 1,819 | 1,800 | 1,809 | 19,000 |
| 2005/06/27 | 1,821 | 1,824 | 1,791 | 1,800 | 38,300 |
| 2005/06/24 | 1,810 | 1,820 | 1,790 | 1,820 | 29,100 |
| 2005/06/23 | 1,820 | 1,820 | 1,803 | 1,815 | 15,600 |
| 2005/06/22 | 1,790 | 1,820 | 1,780 | 1,818 | 38,200 |
| 2005/06/21 | 1,795 | 1,798 | 1,760 | 1,795 | 13,500 |
| 2005/06/20 | 1,773 | 1,798 | 1,764 | 1,790 | 25,700 |
| 2005/06/17 | 1,769 | 1,772 | 1,752 | 1,756 | 16,700 |
| 2005/06/16 | 1,759 | 1,774 | 1,740 | 1,750 | 15,500 |
| 2005/06/15 | 1,752 | 1,757 | 1,739 | 1,756 | 13,900 |
| 2005/06/14 | 1,740 | 1,760 | 1,727 | 1,747 | 15,300 |
| 2005/06/13 | 1,750 | 1,770 | 1,732 | 1,750 | 17,500 |
| 2005/06/10 | 1,758 | 1,759 | 1,710 | 1,745 | 42,100 |
| 2005/06/09 | 1,738 | 1,750 | 1,701 | 1,720 | 30,400 |
| 2005/06/08 | 1,733 | 1,753 | 1,732 | 1,732 | 19,100 |
| 2005/06/07 | 1,748 | 1,748 | 1,711 | 1,732 | 21,100 |
| 2005/06/06 | 1,750 | 1,760 | 1,736 | 1,754 | 15,200 |
| 2005/06/03 | 1,760 | 1,774 | 1,739 | 1,774 | 21,600 |
| 2005/06/02 | 1,769 | 1,789 | 1,750 | 1,750 | 14,200 |
| 2005/06/01 | 1,744 | 1,785 | 1,743 | 1,768 | 26,600 |
| 2005/05/31 | 1,772 | 1,788 | 1,751 | 1,774 | 17,300 |
| 2005/05/30 | 1,750 | 1,792 | 1,741 | 1,777 | 25,300 |
| 2005/05/27 | 1,732 | 1,749 | 1,730 | 1,739 | 12,100 |
| 2005/05/26 | 1,715 | 1,744 | 1,715 | 1,727 | 15,200 |
| 2005/05/25 | 1,731 | 1,746 | 1,707 | 1,714 | 10,900 |
| 2005/05/24 | 1,753 | 1,753 | 1,722 | 1,736 | 20,800 |
| 2005/05/23 | 1,735 | 1,774 | 1,728 | 1,748 | 22,900 |
| 2005/05/20 | 1,690 | 1,745 | 1,690 | 1,712 | 45,700 |
| 2005/05/19 | 1,785 | 1,814 | 1,637 | 1,730 | 43,900 |
| 2005/05/18 | 1,755 | 1,790 | 1,755 | 1,755 | 17,700 |
| 2005/05/17 | 1,815 | 1,828 | 1,745 | 1,752 | 30,500 |
| 2005/05/16 | 1,848 | 1,848 | 1,810 | 1,811 | 19,000 |
| 2005/05/13 | 1,831 | 1,850 | 1,830 | 1,845 | 35,000 |
| 2005/05/12 | 1,840 | 1,841 | 1,830 | 1,833 | 14,400 |
| 2005/05/11 | 1,829 | 1,844 | 1,820 | 1,839 | 31,700 |
| 2005/05/10 | 1,849 | 1,849 | 1,820 | 1,838 | 29,800 |
| 2005/05/09 | 1,818 | 1,849 | 1,807 | 1,849 | 41,200 |
| 2005/05/06 | 1,801 | 1,818 | 1,791 | 1,813 | 12,700 |
| 2005/05/02 | 1,819 | 1,819 | 1,750 | 1,800 | 24,500 |
| 2005/04/28 | 1,805 | 1,819 | 1,781 | 1,811 | 31,200 |
| 2005/04/27 | 1,815 | 1,815 | 1,800 | 1,801 | 22,300 |
| 2005/04/26 | 1,807 | 1,817 | 1,807 | 1,815 | 15,300 |
| 2005/04/25 | 1,778 | 1,815 | 1,752 | 1,804 | 29,600 |
| 2005/04/22 | 1,764 | 1,773 | 1,752 | 1,773 | 14,300 |
| 2005/04/21 | 1,740 | 1,767 | 1,720 | 1,752 | 34,000 |
| 2005/04/20 | 1,714 | 1,771 | 1,714 | 1,758 | 48,300 |
| 2005/04/19 | 1,715 | 1,749 | 1,704 | 1,710 | 46,000 |
| 2005/04/18 | 1,774 | 1,774 | 1,700 | 1,718 | 35,600 |
| 2005/04/15 | 1,815 | 1,832 | 1,800 | 1,805 | 29,200 |
| 2005/04/14 | 1,827 | 1,835 | 1,815 | 1,832 | 32,500 |
| 2005/04/13 | 1,823 | 1,838 | 1,812 | 1,832 | 50,100 |
| 2005/04/12 | 1,805 | 1,828 | 1,781 | 1,810 | 38,700 |
| 2005/04/11 | 1,818 | 1,824 | 1,777 | 1,800 | 36,600 |
| 2005/04/08 | 1,805 | 1,820 | 1,796 | 1,806 | 25,300 |
| 2005/04/07 | 1,810 | 1,814 | 1,797 | 1,810 | 31,200 |
| 2005/04/06 | 1,829 | 1,829 | 1,790 | 1,796 | 57,300 |
| 2005/04/05 | 1,850 | 1,850 | 1,801 | 1,815 | 94,700 |
| 2005/04/04 | 1,747 | 1,870 | 1,747 | 1,790 | 285,000 |
| 2005/04/01 | 1,684 | 1,712 | 1,684 | 1,710 | 19,500 |
| 2005/03/31 | 1,700 | 1,714 | 1,680 | 1,714 | 21,200 |
| 2005/03/30 | 1,685 | 1,697 | 1,678 | 1,697 | 15,000 |
| 2005/03/29 | 1,707 | 1,714 | 1,695 | 1,695 | 23,400 |
| 2005/03/28 | 1,710 | 1,720 | 1,680 | 1,706 | 12,200 |
| 2005/03/25 | 1,711 | 1,715 | 1,693 | 1,713 | 23,300 |
| 2005/03/24 | 1,701 | 1,715 | 1,684 | 1,704 | 31,300 |
| 2005/03/23 | 1,710 | 1,720 | 1,674 | 1,700 | 40,100 |
| 2005/03/22 | 1,737 | 1,737 | 1,709 | 1,717 | 62,500 |
| 2005/03/18 | 1,710 | 1,726 | 1,700 | 1,723 | 36,100 |
| 2005/03/17 | 1,691 | 1,728 | 1,690 | 1,720 | 47,100 |
| 2005/03/16 | 1,685 | 1,700 | 1,681 | 1,700 | 29,600 |
| 2005/03/15 | 1,700 | 1,705 | 1,682 | 1,689 | 42,700 |
| 2005/03/14 | 1,687 | 1,699 | 1,684 | 1,695 | 15,600 |
| 2005/03/11 | 1,700 | 1,700 | 1,681 | 1,681 | 47,300 |
| 2005/03/10 | 1,672 | 1,683 | 1,651 | 1,672 | 25,700 |
| 2005/03/09 | 1,690 | 1,690 | 1,665 | 1,671 | 32,500 |
| 2005/03/08 | 1,665 | 1,684 | 1,660 | 1,684 | 54,000 |
| 2005/03/07 | 1,632 | 1,665 | 1,610 | 1,659 | 44,400 |
| 2005/03/04 | 1,605 | 1,621 | 1,599 | 1,605 | 25,700 |
| 2005/03/03 | 1,611 | 1,630 | 1,575 | 1,602 | 50,000 |
| 2005/03/02 | 1,620 | 1,630 | 1,610 | 1,619 | 24,400 |
| 2005/03/01 | 1,619 | 1,625 | 1,600 | 1,619 | 23,400 |
| 2005/02/28 | 1,625 | 1,635 | 1,625 | 1,629 | 28,700 |
| 2005/02/25 | 1,630 | 1,640 | 1,625 | 1,625 | 28,000 |
| 2005/02/24 | 1,605 | 1,628 | 1,605 | 1,620 | 13,000 |
| 2005/02/23 | 1,601 | 1,605 | 1,565 | 1,600 | 34,500 |
| 2005/02/22 | 1,616 | 1,620 | 1,583 | 1,605 | 33,700 |
| 2005/02/21 | 1,635 | 1,638 | 1,619 | 1,638 | 29,900 |
| 2005/02/18 | 1,660 | 1,666 | 1,636 | 1,645 | 29,700 |
| 2005/02/17 | 1,670 | 1,680 | 1,665 | 1,666 | 29,000 |
| 2005/02/16 | 1,700 | 1,700 | 1,681 | 1,684 | 21,200 |
| 2005/02/15 | 1,680 | 1,700 | 1,666 | 1,689 | 37,500 |
| 2005/02/14 | 1,679 | 1,720 | 1,665 | 1,685 | 56,100 |
| 2005/02/10 | 1,718 | 1,718 | 1,665 | 1,684 | 96,400 |
| 2005/02/09 | 1,747 | 1,830 | 1,658 | 1,725 | 411,000 |
| 2005/02/08 | 1,545 | 1,545 | 1,537 | 1,537 | 7,200 |
| 2005/02/07 | 1,535 | 1,540 | 1,501 | 1,540 | 11,800 |
| 2005/02/04 | 1,539 | 1,539 | 1,521 | 1,523 | 11,100 |
| 2005/02/03 | 1,532 | 1,539 | 1,523 | 1,539 | 6,200 |
| 2005/02/02 | 1,545 | 1,545 | 1,527 | 1,544 | 12,200 |
| 2005/02/01 | 1,522 | 1,545 | 1,516 | 1,545 | 11,500 |
| 2005/01/31 | 1,554 | 1,554 | 1,525 | 1,536 | 13,200 |
| 2005/01/28 | 1,545 | 1,550 | 1,530 | 1,550 | 7,600 |
| 2005/01/27 | 1,545 | 1,545 | 1,525 | 1,545 | 5,800 |
| 2005/01/26 | 1,550 | 1,560 | 1,525 | 1,543 | 22,200 |
| 2005/01/25 | 1,533 | 1,547 | 1,518 | 1,547 | 7,000 |
| 2005/01/24 | 1,523 | 1,549 | 1,512 | 1,534 | 12,000 |
| 2005/01/21 | 1,524 | 1,539 | 1,522 | 1,533 | 7,400 |
| 2005/01/20 | 1,545 | 1,547 | 1,501 | 1,526 | 12,800 |
| 2005/01/19 | 1,526 | 1,560 | 1,526 | 1,553 | 20,400 |
| 2005/01/18 | 1,540 | 1,540 | 1,524 | 1,524 | 19,200 |
| 2005/01/17 | 1,500 | 1,550 | 1,500 | 1,539 | 27,000 |
| 2005/01/14 | 1,481 | 1,497 | 1,470 | 1,491 | 21,900 |
| 2005/01/13 | 1,493 | 1,493 | 1,473 | 1,483 | 13,800 |
| 2005/01/12 | 1,476 | 1,495 | 1,476 | 1,491 | 16,200 |
| 2005/01/11 | 1,464 | 1,483 | 1,464 | 1,481 | 9,700 |
| 2005/01/07 | 1,450 | 1,470 | 1,450 | 1,469 | 16,300 |
| 2005/01/06 | 1,447 | 1,459 | 1,447 | 1,455 | 12,900 |
| 2005/01/05 | 1,470 | 1,480 | 1,445 | 1,446 | 20,200 |
| 2005/01/04 | 1,490 | 1,490 | 1,459 | 1,474 | 4,600 |