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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,265 | 3,265 | 3,195 | 3,195 | 11,900 |
| 2014/12/29 | 3,185 | 3,260 | 3,170 | 3,240 | 18,300 |
| 2014/12/26 | 3,195 | 3,215 | 3,125 | 3,150 | 18,500 |
| 2014/12/25 | 3,160 | 3,170 | 3,140 | 3,165 | 11,700 |
| 2014/12/24 | 3,165 | 3,180 | 3,145 | 3,160 | 20,900 |
| 2014/12/22 | 3,170 | 3,175 | 3,130 | 3,150 | 34,000 |
| 2014/12/19 | 3,185 | 3,215 | 3,165 | 3,175 | 30,300 |
| 2014/12/18 | 3,205 | 3,235 | 3,150 | 3,165 | 55,500 |
| 2014/12/17 | 3,200 | 3,270 | 3,185 | 3,185 | 24,600 |
| 2014/12/16 | 3,225 | 3,255 | 3,200 | 3,200 | 27,800 |
| 2014/12/15 | 3,340 | 3,370 | 3,295 | 3,295 | 15,500 |
| 2014/12/12 | 3,345 | 3,420 | 3,335 | 3,340 | 43,600 |
| 2014/12/11 | 3,345 | 3,430 | 3,345 | 3,415 | 17,500 |
| 2014/12/10 | 3,370 | 3,385 | 3,340 | 3,345 | 13,000 |
| 2014/12/09 | 3,400 | 3,410 | 3,330 | 3,370 | 20,600 |
| 2014/12/08 | 3,440 | 3,450 | 3,380 | 3,400 | 28,500 |
| 2014/12/05 | 3,465 | 3,465 | 3,420 | 3,440 | 15,000 |
| 2014/12/04 | 3,445 | 3,465 | 3,435 | 3,465 | 17,300 |
| 2014/12/03 | 3,430 | 3,450 | 3,400 | 3,445 | 18,700 |
| 2014/12/02 | 3,435 | 3,445 | 3,410 | 3,440 | 9,700 |
| 2014/12/01 | 3,365 | 3,430 | 3,365 | 3,415 | 13,100 |
| 2014/11/28 | 3,350 | 3,420 | 3,350 | 3,390 | 13,300 |
| 2014/11/27 | 3,355 | 3,370 | 3,325 | 3,345 | 23,500 |
| 2014/11/26 | 3,395 | 3,405 | 3,360 | 3,370 | 15,300 |
| 2014/11/25 | 3,450 | 3,475 | 3,405 | 3,425 | 11,300 |
| 2014/11/21 | 3,445 | 3,495 | 3,420 | 3,460 | 24,200 |
| 2014/11/20 | 3,455 | 3,460 | 3,410 | 3,445 | 20,400 |
| 2014/11/19 | 3,325 | 3,430 | 3,310 | 3,420 | 25,000 |
| 2014/11/18 | 3,160 | 3,350 | 3,160 | 3,350 | 54,900 |
| 2014/11/17 | 3,475 | 3,475 | 3,365 | 3,370 | 20,100 |
| 2014/11/14 | 3,530 | 3,530 | 3,440 | 3,485 | 23,200 |
| 2014/11/13 | 3,380 | 3,480 | 3,380 | 3,475 | 22,000 |
| 2014/11/12 | 3,370 | 3,435 | 3,365 | 3,375 | 17,900 |
| 2014/11/11 | 3,340 | 3,445 | 3,310 | 3,415 | 28,000 |
| 2014/11/10 | 3,385 | 3,425 | 3,375 | 3,410 | 14,500 |
| 2014/11/07 | 3,355 | 3,420 | 3,305 | 3,415 | 21,400 |
| 2014/11/06 | 3,480 | 3,480 | 3,375 | 3,390 | 38,000 |
| 2014/11/05 | 3,340 | 3,490 | 3,335 | 3,450 | 64,500 |
| 2014/11/04 | 3,400 | 3,420 | 3,280 | 3,340 | 45,600 |
| 2014/10/31 | 3,280 | 3,330 | 3,195 | 3,295 | 72,000 |
| 2014/10/30 | 3,110 | 3,300 | 3,110 | 3,270 | 126,700 |
| 2014/10/29 | 3,010 | 3,110 | 3,010 | 3,105 | 33,300 |
| 2014/10/28 | 3,075 | 3,080 | 2,999 | 3,010 | 27,400 |
| 2014/10/27 | 3,035 | 3,090 | 3,015 | 3,075 | 22,600 |
| 2014/10/24 | 3,000 | 3,040 | 2,930 | 3,015 | 30,200 |
| 2014/10/23 | 2,986 | 3,000 | 2,940 | 2,960 | 24,500 |
| 2014/10/22 | 2,985 | 3,010 | 2,945 | 3,005 | 24,900 |
| 2014/10/21 | 3,000 | 3,000 | 2,908 | 2,914 | 44,900 |
| 2014/10/20 | 2,881 | 2,950 | 2,881 | 2,927 | 19,600 |
| 2014/10/17 | 2,863 | 2,892 | 2,721 | 2,797 | 98,200 |
| 2014/10/16 | 2,935 | 2,983 | 2,882 | 2,889 | 51,200 |
| 2014/10/15 | 3,045 | 3,080 | 3,000 | 3,025 | 51,700 |
| 2014/10/14 | 3,105 | 3,125 | 3,025 | 3,050 | 66,500 |
| 2014/10/10 | 3,105 | 3,145 | 3,080 | 3,105 | 59,700 |
| 2014/10/09 | 3,315 | 3,315 | 3,180 | 3,185 | 51,900 |
| 2014/10/08 | 3,365 | 3,405 | 3,340 | 3,360 | 55,400 |
| 2014/10/07 | 3,390 | 3,445 | 3,340 | 3,435 | 37,500 |
| 2014/10/06 | 3,400 | 3,420 | 3,375 | 3,405 | 16,500 |
| 2014/10/03 | 3,360 | 3,390 | 3,355 | 3,380 | 17,100 |
| 2014/10/02 | 3,440 | 3,445 | 3,355 | 3,360 | 24,400 |
| 2014/10/01 | 3,475 | 3,495 | 3,430 | 3,470 | 23,100 |
| 2014/09/30 | 3,525 | 3,525 | 3,445 | 3,460 | 25,300 |
| 2014/09/29 | 3,495 | 3,540 | 3,495 | 3,505 | 21,200 |
| 2014/09/26 | 3,480 | 3,510 | 3,445 | 3,475 | 21,500 |
| 2014/09/25 | 3,475 | 3,510 | 3,425 | 3,505 | 26,600 |
| 2014/09/24 | 3,435 | 3,500 | 3,410 | 3,420 | 23,700 |
| 2014/09/22 | 3,485 | 3,520 | 3,435 | 3,450 | 22,400 |
| 2014/09/19 | 3,450 | 3,525 | 3,450 | 3,480 | 50,400 |
| 2014/09/18 | 3,545 | 3,545 | 3,435 | 3,460 | 43,700 |
| 2014/09/17 | 3,490 | 3,535 | 3,480 | 3,505 | 26,900 |
| 2014/09/16 | 3,470 | 3,500 | 3,440 | 3,480 | 36,100 |
| 2014/09/12 | 3,390 | 3,520 | 3,380 | 3,430 | 55,000 |
| 2014/09/11 | 3,435 | 3,435 | 3,370 | 3,385 | 27,000 |
| 2014/09/10 | 3,380 | 3,435 | 3,370 | 3,425 | 21,900 |
| 2014/09/09 | 3,460 | 3,465 | 3,375 | 3,380 | 44,700 |
| 2014/09/08 | 3,455 | 3,475 | 3,380 | 3,450 | 50,900 |
| 2014/09/05 | 3,570 | 3,590 | 3,350 | 3,385 | 152,100 |
| 2014/09/04 | 3,420 | 3,420 | 3,370 | 3,385 | 31,400 |
| 2014/09/03 | 3,445 | 3,455 | 3,380 | 3,390 | 30,700 |
| 2014/09/02 | 3,385 | 3,455 | 3,375 | 3,440 | 17,400 |
| 2014/09/01 | 3,430 | 3,430 | 3,350 | 3,370 | 26,900 |
| 2014/08/29 | 3,410 | 3,460 | 3,400 | 3,435 | 44,600 |
| 2014/08/28 | 3,440 | 3,440 | 3,380 | 3,405 | 27,200 |
| 2014/08/27 | 3,440 | 3,440 | 3,395 | 3,430 | 37,800 |
| 2014/08/26 | 3,425 | 3,425 | 3,365 | 3,370 | 29,100 |
| 2014/08/25 | 3,430 | 3,450 | 3,410 | 3,420 | 16,100 |
| 2014/08/22 | 3,470 | 3,470 | 3,415 | 3,415 | 35,900 |
| 2014/08/21 | 3,500 | 3,515 | 3,460 | 3,475 | 24,600 |
| 2014/08/20 | 3,490 | 3,530 | 3,450 | 3,485 | 34,700 |
| 2014/08/19 | 3,520 | 3,520 | 3,450 | 3,475 | 41,400 |
| 2014/08/18 | 3,555 | 3,580 | 3,500 | 3,525 | 66,100 |
| 2014/08/15 | 3,720 | 3,720 | 3,540 | 3,575 | 84,500 |
| 2014/08/14 | 4,100 | 4,135 | 3,655 | 3,720 | 57,500 |
| 2014/08/13 | 4,030 | 4,105 | 4,030 | 4,090 | 12,700 |
| 2014/08/12 | 4,040 | 4,060 | 3,970 | 4,030 | 10,500 |
| 2014/08/11 | 3,955 | 4,025 | 3,955 | 4,025 | 11,600 |
| 2014/08/08 | 4,095 | 4,120 | 3,925 | 3,935 | 36,000 |
| 2014/08/07 | 4,060 | 4,105 | 4,055 | 4,105 | 15,700 |
| 2014/08/06 | 4,065 | 4,065 | 4,010 | 4,040 | 17,400 |
| 2014/08/05 | 4,130 | 4,130 | 4,045 | 4,045 | 10,500 |
| 2014/08/04 | 4,130 | 4,170 | 4,120 | 4,130 | 24,300 |
| 2014/08/01 | 4,020 | 4,175 | 4,020 | 4,110 | 17,900 |
| 2014/07/31 | 4,150 | 4,160 | 4,115 | 4,130 | 26,400 |
| 2014/07/30 | 4,100 | 4,150 | 4,100 | 4,150 | 15,600 |
| 2014/07/29 | 4,160 | 4,170 | 4,140 | 4,150 | 27,800 |
| 2014/07/28 | 4,100 | 4,165 | 4,100 | 4,140 | 46,400 |
| 2014/07/25 | 4,070 | 4,100 | 4,070 | 4,100 | 16,800 |
| 2014/07/24 | 4,085 | 4,085 | 4,015 | 4,065 | 43,000 |
| 2014/07/23 | 4,020 | 4,090 | 4,020 | 4,080 | 47,100 |
| 2014/07/22 | 4,005 | 4,050 | 4,000 | 4,025 | 20,800 |
| 2014/07/18 | 3,990 | 4,045 | 3,965 | 4,005 | 39,900 |
| 2014/07/17 | 3,900 | 4,075 | 3,900 | 4,030 | 45,000 |
| 2014/07/16 | 3,815 | 3,930 | 3,815 | 3,905 | 35,700 |
| 2014/07/15 | 3,830 | 3,920 | 3,830 | 3,850 | 30,300 |
| 2014/07/14 | 3,815 | 3,855 | 3,815 | 3,855 | 6,800 |
| 2014/07/11 | 3,805 | 3,835 | 3,805 | 3,825 | 12,900 |
| 2014/07/10 | 3,865 | 3,870 | 3,830 | 3,840 | 10,300 |
| 2014/07/09 | 3,845 | 3,865 | 3,815 | 3,865 | 12,100 |
| 2014/07/08 | 3,845 | 3,875 | 3,805 | 3,850 | 15,500 |
| 2014/07/07 | 3,890 | 3,890 | 3,835 | 3,845 | 18,900 |
| 2014/07/04 | 3,895 | 3,900 | 3,880 | 3,890 | 13,200 |
| 2014/07/03 | 3,905 | 3,935 | 3,870 | 3,880 | 30,200 |
| 2014/07/02 | 3,920 | 3,955 | 3,905 | 3,935 | 23,100 |
| 2014/07/01 | 3,920 | 3,965 | 3,900 | 3,940 | 36,300 |
| 2014/06/30 | 3,850 | 3,950 | 3,850 | 3,920 | 20,300 |
| 2014/06/27 | 3,895 | 3,895 | 3,825 | 3,845 | 9,400 |
| 2014/06/26 | 3,900 | 3,905 | 3,865 | 3,865 | 21,200 |
| 2014/06/25 | 3,900 | 3,915 | 3,895 | 3,900 | 24,700 |
| 2014/06/24 | 3,840 | 3,915 | 3,835 | 3,905 | 29,300 |
| 2014/06/23 | 3,840 | 3,900 | 3,830 | 3,890 | 29,300 |
| 2014/06/20 | 3,865 | 3,875 | 3,830 | 3,860 | 19,500 |
| 2014/06/19 | 3,870 | 3,870 | 3,825 | 3,870 | 37,800 |
| 2014/06/18 | 3,905 | 3,915 | 3,885 | 3,890 | 14,100 |
| 2014/06/17 | 3,850 | 3,940 | 3,820 | 3,890 | 29,100 |
| 2014/06/16 | 3,895 | 3,900 | 3,840 | 3,850 | 18,900 |
| 2014/06/13 | 3,850 | 3,935 | 3,840 | 3,900 | 36,700 |
| 2014/06/12 | 3,905 | 3,915 | 3,885 | 3,890 | 19,400 |
| 2014/06/11 | 3,945 | 3,980 | 3,930 | 3,960 | 16,300 |
| 2014/06/10 | 3,950 | 3,965 | 3,935 | 3,945 | 14,800 |
| 2014/06/09 | 3,990 | 4,000 | 3,935 | 3,960 | 18,800 |
| 2014/06/06 | 4,025 | 4,025 | 3,965 | 3,985 | 18,400 |
| 2014/06/05 | 3,975 | 4,040 | 3,975 | 4,025 | 10,700 |
| 2014/06/04 | 4,010 | 4,050 | 3,960 | 3,980 | 27,700 |
| 2014/06/03 | 3,980 | 4,020 | 3,955 | 4,010 | 32,600 |
| 2014/06/02 | 3,890 | 3,985 | 3,890 | 3,980 | 28,800 |
| 2014/05/30 | 3,950 | 3,965 | 3,885 | 3,885 | 38,400 |
| 2014/05/29 | 3,995 | 3,995 | 3,945 | 3,970 | 16,500 |
| 2014/05/28 | 3,985 | 4,030 | 3,975 | 4,000 | 28,000 |
| 2014/05/27 | 4,030 | 4,050 | 3,985 | 3,995 | 26,900 |
| 2014/05/26 | 3,990 | 4,070 | 3,970 | 4,070 | 35,700 |
| 2014/05/23 | 3,885 | 3,965 | 3,885 | 3,940 | 15,900 |
| 2014/05/22 | 3,890 | 3,950 | 3,845 | 3,890 | 30,900 |
| 2014/05/21 | 3,785 | 3,895 | 3,780 | 3,870 | 34,800 |
| 2014/05/20 | 3,805 | 3,875 | 3,800 | 3,855 | 26,900 |
| 2014/05/19 | 3,775 | 3,820 | 3,770 | 3,790 | 24,300 |
| 2014/05/16 | 3,775 | 3,820 | 3,760 | 3,800 | 31,600 |
| 2014/05/15 | 3,850 | 3,870 | 3,790 | 3,800 | 42,400 |
| 2014/05/14 | 3,900 | 3,935 | 3,865 | 3,915 | 23,300 |
| 2014/05/13 | 3,920 | 3,925 | 3,860 | 3,895 | 41,100 |
| 2014/05/12 | 3,995 | 4,015 | 3,915 | 3,925 | 46,500 |
| 2014/05/09 | 3,985 | 4,050 | 3,950 | 4,040 | 39,400 |
| 2014/05/08 | 3,930 | 3,965 | 3,895 | 3,950 | 42,000 |
| 2014/05/07 | 3,870 | 3,920 | 3,845 | 3,900 | 56,200 |
| 2014/05/02 | 4,000 | 4,000 | 3,895 | 3,920 | 50,600 |
| 2014/05/01 | 3,880 | 4,010 | 3,880 | 4,005 | 59,600 |
| 2014/04/30 | 3,950 | 3,950 | 3,880 | 3,905 | 62,400 |
| 2014/04/28 | 3,910 | 3,985 | 3,895 | 3,940 | 58,400 |
| 2014/04/25 | 3,950 | 3,955 | 3,890 | 3,910 | 62,700 |
| 2014/04/24 | 3,890 | 3,915 | 3,875 | 3,905 | 33,000 |
| 2014/04/23 | 3,875 | 3,930 | 3,875 | 3,900 | 21,300 |
| 2014/04/22 | 3,820 | 3,890 | 3,810 | 3,835 | 34,400 |
| 2014/04/21 | 3,810 | 3,855 | 3,800 | 3,800 | 14,900 |
| 2014/04/18 | 3,865 | 3,870 | 3,810 | 3,845 | 22,600 |
| 2014/04/17 | 3,855 | 3,890 | 3,835 | 3,840 | 29,600 |
| 2014/04/16 | 3,835 | 3,870 | 3,800 | 3,840 | 46,200 |
| 2014/04/15 | 3,825 | 3,830 | 3,785 | 3,815 | 40,300 |
| 2014/04/14 | 3,770 | 3,830 | 3,770 | 3,775 | 57,700 |
| 2014/04/11 | 3,735 | 3,815 | 3,735 | 3,770 | 134,900 |
| 2014/04/10 | 3,785 | 3,845 | 3,740 | 3,770 | 71,700 |
| 2014/04/09 | 3,755 | 3,850 | 3,650 | 3,765 | 144,900 |
| 2014/04/08 | 3,890 | 3,940 | 3,825 | 3,850 | 87,000 |
| 2014/04/07 | 3,840 | 3,945 | 3,815 | 3,915 | 102,500 |
| 2014/04/04 | 3,875 | 3,990 | 3,830 | 3,910 | 102,600 |
| 2014/04/03 | 3,840 | 3,875 | 3,710 | 3,835 | 74,300 |
| 2014/04/02 | 3,955 | 4,005 | 3,710 | 3,845 | 177,200 |
| 2014/04/01 | 3,870 | 4,015 | 3,820 | 3,990 | 113,600 |
| 2014/03/31 | 3,840 | 3,970 | 3,810 | 3,875 | 120,500 |
| 2014/03/28 | 3,600 | 3,810 | 3,595 | 3,785 | 102,500 |
| 2014/03/27 | 3,525 | 3,635 | 3,525 | 3,625 | 48,800 |
| 2014/03/26 | 3,530 | 3,650 | 3,530 | 3,625 | 62,000 |
| 2014/03/25 | 3,535 | 3,620 | 3,440 | 3,550 | 45,400 |
| 2014/03/24 | 3,305 | 3,520 | 3,280 | 3,495 | 52,600 |
| 2014/03/20 | 3,400 | 3,420 | 3,250 | 3,375 | 18,200 |
| 2014/03/19 | 3,375 | 3,385 | 3,325 | 3,345 | 15,300 |
| 2014/03/18 | 3,405 | 3,450 | 3,250 | 3,355 | 16,200 |
| 2014/03/17 | 3,325 | 3,390 | 3,285 | 3,310 | 13,800 |
| 2014/03/14 | 3,445 | 3,490 | 3,385 | 3,385 | 44,000 |
| 2014/03/13 | 3,500 | 3,525 | 3,470 | 3,470 | 11,100 |
| 2014/03/12 | 3,510 | 3,550 | 3,485 | 3,500 | 9,300 |
| 2014/03/11 | 3,585 | 3,600 | 3,510 | 3,550 | 22,500 |
| 2014/03/10 | 3,545 | 3,575 | 3,510 | 3,535 | 17,600 |
| 2014/03/07 | 3,620 | 3,620 | 3,530 | 3,565 | 18,500 |
| 2014/03/06 | 3,545 | 3,610 | 3,520 | 3,600 | 17,700 |
| 2014/03/05 | 3,575 | 3,610 | 3,545 | 3,570 | 13,500 |
| 2014/03/04 | 3,445 | 3,590 | 3,445 | 3,575 | 44,200 |
| 2014/03/03 | 3,470 | 3,480 | 3,425 | 3,465 | 10,000 |
| 2014/02/28 | 3,500 | 3,500 | 3,445 | 3,485 | 25,500 |
| 2014/02/27 | 3,530 | 3,555 | 3,475 | 3,475 | 28,600 |
| 2014/02/26 | 3,590 | 3,590 | 3,525 | 3,555 | 12,500 |
| 2014/02/25 | 3,545 | 3,630 | 3,545 | 3,590 | 16,900 |
| 2014/02/24 | 3,590 | 3,600 | 3,515 | 3,520 | 20,800 |
| 2014/02/21 | 3,520 | 3,640 | 3,520 | 3,590 | 22,300 |
| 2014/02/20 | 3,545 | 3,570 | 3,490 | 3,510 | 25,900 |
| 2014/02/19 | 3,460 | 3,545 | 3,450 | 3,535 | 30,200 |
| 2014/02/18 | 3,420 | 3,480 | 3,390 | 3,460 | 20,900 |
| 2014/02/17 | 3,385 | 3,450 | 3,345 | 3,395 | 7,800 |
| 2014/02/14 | 3,400 | 3,425 | 3,330 | 3,385 | 21,300 |
| 2014/02/13 | 3,400 | 3,440 | 3,375 | 3,390 | 24,100 |
| 2014/02/12 | 3,395 | 3,470 | 3,365 | 3,400 | 52,200 |
| 2014/02/10 | 3,360 | 3,400 | 3,285 | 3,385 | 20,000 |
| 2014/02/07 | 3,340 | 3,365 | 3,165 | 3,305 | 45,300 |
| 2014/02/06 | 3,210 | 3,365 | 3,135 | 3,270 | 43,700 |
| 2014/02/05 | 3,230 | 3,325 | 3,190 | 3,255 | 35,200 |
| 2014/02/04 | 3,250 | 3,280 | 3,170 | 3,195 | 67,400 |
| 2014/02/03 | 3,415 | 3,460 | 3,400 | 3,430 | 23,000 |
| 2014/01/31 | 3,410 | 3,515 | 3,410 | 3,485 | 36,100 |
| 2014/01/30 | 3,385 | 3,415 | 3,360 | 3,400 | 27,200 |
| 2014/01/29 | 3,470 | 3,520 | 3,435 | 3,465 | 18,600 |
| 2014/01/28 | 3,435 | 3,505 | 3,430 | 3,435 | 27,400 |
| 2014/01/27 | 3,420 | 3,475 | 3,345 | 3,430 | 44,700 |
| 2014/01/24 | 3,450 | 3,480 | 3,435 | 3,440 | 42,600 |
| 2014/01/23 | 3,535 | 3,540 | 3,425 | 3,440 | 66,600 |
| 2014/01/22 | 3,570 | 3,600 | 3,535 | 3,565 | 45,300 |
| 2014/01/21 | 3,575 | 3,575 | 3,520 | 3,530 | 25,100 |
| 2014/01/20 | 3,510 | 3,595 | 3,510 | 3,555 | 44,900 |
| 2014/01/17 | 3,525 | 3,610 | 3,500 | 3,580 | 36,100 |
| 2014/01/16 | 3,525 | 3,550 | 3,490 | 3,495 | 51,400 |
| 2014/01/15 | 3,630 | 3,630 | 3,520 | 3,540 | 71,300 |
| 2014/01/14 | 3,715 | 3,750 | 3,560 | 3,580 | 47,200 |
| 2014/01/10 | 3,600 | 3,660 | 3,560 | 3,645 | 39,600 |
| 2014/01/09 | 3,665 | 3,665 | 3,590 | 3,630 | 35,200 |
| 2014/01/08 | 3,570 | 3,685 | 3,520 | 3,685 | 81,700 |
| 2014/01/07 | 3,535 | 3,545 | 3,500 | 3,515 | 24,000 |
| 2014/01/06 | 3,550 | 3,560 | 3,470 | 3,545 | 19,900 |