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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,819 | 2,846 | 2,795 | 2,822 | 42,100 |
| 2018/12/27 | 2,849 | 2,896 | 2,846 | 2,869 | 47,800 |
| 2018/12/26 | 2,754 | 2,807 | 2,752 | 2,768 | 94,100 |
| 2018/12/25 | 2,681 | 2,741 | 2,653 | 2,736 | 82,700 |
| 2018/12/21 | 2,800 | 2,829 | 2,773 | 2,791 | 105,000 |
| 2018/12/20 | 2,817 | 2,836 | 2,784 | 2,801 | 120,500 |
| 2018/12/19 | 2,847 | 2,879 | 2,823 | 2,845 | 102,100 |
| 2018/12/18 | 2,925 | 2,940 | 2,842 | 2,842 | 117,200 |
| 2018/12/17 | 2,961 | 2,991 | 2,906 | 2,968 | 93,200 |
| 2018/12/14 | 2,999 | 2,999 | 2,850 | 2,934 | 164,500 |
| 2018/12/13 | 2,936 | 2,984 | 2,905 | 2,970 | 129,600 |
| 2018/12/12 | 2,966 | 3,025 | 2,945 | 2,986 | 133,300 |
| 2018/12/11 | 2,954 | 3,085 | 2,940 | 2,968 | 201,700 |
| 2018/12/10 | 2,949 | 2,949 | 2,880 | 2,914 | 120,600 |
| 2018/12/07 | 2,885 | 2,965 | 2,885 | 2,950 | 92,300 |
| 2018/12/06 | 2,909 | 2,943 | 2,854 | 2,870 | 136,000 |
| 2018/12/05 | 2,825 | 2,918 | 2,825 | 2,909 | 80,300 |
| 2018/12/04 | 2,883 | 2,912 | 2,840 | 2,856 | 119,600 |
| 2018/12/03 | 2,885 | 2,912 | 2,852 | 2,904 | 73,900 |
| 2018/11/30 | 2,836 | 2,895 | 2,825 | 2,885 | 108,500 |
| 2018/11/29 | 2,768 | 2,860 | 2,768 | 2,839 | 81,900 |
| 2018/11/28 | 2,706 | 2,725 | 2,689 | 2,718 | 47,200 |
| 2018/11/27 | 2,734 | 2,748 | 2,700 | 2,706 | 48,400 |
| 2018/11/26 | 2,738 | 2,749 | 2,717 | 2,734 | 43,300 |
| 2018/11/22 | 2,697 | 2,744 | 2,693 | 2,733 | 45,400 |
| 2018/11/21 | 2,647 | 2,714 | 2,647 | 2,699 | 46,400 |
| 2018/11/20 | 2,752 | 2,762 | 2,685 | 2,693 | 52,700 |
| 2018/11/19 | 2,754 | 2,780 | 2,741 | 2,773 | 54,400 |
| 2018/11/16 | 2,750 | 2,807 | 2,698 | 2,754 | 70,300 |
| 2018/11/15 | 2,687 | 2,750 | 2,686 | 2,747 | 44,700 |
| 2018/11/14 | 2,776 | 2,781 | 2,696 | 2,704 | 58,300 |
| 2018/11/13 | 2,793 | 2,793 | 2,712 | 2,770 | 93,900 |
| 2018/11/12 | 2,897 | 2,969 | 2,856 | 2,869 | 71,600 |
| 2018/11/09 | 3,105 | 3,120 | 2,833 | 2,900 | 164,000 |
| 2018/11/08 | 3,070 | 3,140 | 3,050 | 3,060 | 43,100 |
| 2018/11/07 | 3,020 | 3,055 | 3,000 | 3,030 | 56,000 |
| 2018/11/06 | 2,990 | 3,035 | 2,966 | 3,020 | 56,200 |
| 2018/11/05 | 2,999 | 3,040 | 2,957 | 2,967 | 97,100 |
| 2018/11/02 | 3,040 | 3,055 | 2,999 | 3,035 | 67,800 |
| 2018/11/01 | 3,070 | 3,095 | 3,045 | 3,055 | 47,600 |
| 2018/10/31 | 3,050 | 3,115 | 3,035 | 3,105 | 71,200 |
| 2018/10/30 | 2,989 | 3,065 | 2,986 | 2,999 | 125,800 |
| 2018/10/29 | 3,110 | 3,150 | 3,010 | 3,010 | 67,800 |
| 2018/10/26 | 3,120 | 3,130 | 3,015 | 3,050 | 67,400 |
| 2018/10/25 | 3,180 | 3,215 | 3,085 | 3,100 | 108,300 |
| 2018/10/24 | 3,220 | 3,295 | 3,195 | 3,280 | 81,300 |
| 2018/10/23 | 3,255 | 3,270 | 3,210 | 3,220 | 55,800 |
| 2018/10/22 | 3,255 | 3,310 | 3,255 | 3,290 | 56,600 |
| 2018/10/19 | 3,295 | 3,335 | 3,295 | 3,310 | 49,400 |
| 2018/10/18 | 3,335 | 3,365 | 3,310 | 3,320 | 34,700 |
| 2018/10/17 | 3,265 | 3,345 | 3,240 | 3,335 | 96,800 |
| 2018/10/16 | 3,295 | 3,310 | 3,230 | 3,265 | 80,200 |
| 2018/10/15 | 3,400 | 3,420 | 3,320 | 3,320 | 89,800 |
| 2018/10/12 | 3,360 | 3,455 | 3,360 | 3,450 | 131,900 |
| 2018/10/11 | 3,325 | 3,395 | 3,310 | 3,360 | 129,900 |
| 2018/10/10 | 3,450 | 3,495 | 3,405 | 3,440 | 138,300 |
| 2018/10/09 | 3,560 | 3,560 | 3,470 | 3,475 | 101,500 |
| 2018/10/05 | 3,575 | 3,600 | 3,540 | 3,575 | 70,400 |
| 2018/10/04 | 3,590 | 3,590 | 3,520 | 3,570 | 67,600 |
| 2018/10/03 | 3,530 | 3,595 | 3,490 | 3,530 | 111,300 |
| 2018/10/02 | 3,500 | 3,575 | 3,495 | 3,525 | 136,200 |
| 2018/10/01 | 3,440 | 3,495 | 3,430 | 3,475 | 49,700 |
| 2018/09/28 | 3,480 | 3,515 | 3,435 | 3,460 | 63,300 |
| 2018/09/27 | 3,490 | 3,550 | 3,480 | 3,480 | 74,500 |
| 2018/09/26 | 3,500 | 3,545 | 3,475 | 3,535 | 78,500 |
| 2018/09/25 | 3,445 | 3,520 | 3,445 | 3,510 | 67,300 |
| 2018/09/21 | 3,410 | 3,465 | 3,390 | 3,445 | 96,000 |
| 2018/09/20 | 3,380 | 3,400 | 3,355 | 3,385 | 71,700 |
| 2018/09/19 | 3,365 | 3,375 | 3,320 | 3,355 | 72,400 |
| 2018/09/18 | 3,330 | 3,355 | 3,310 | 3,330 | 45,800 |
| 2018/09/14 | 3,305 | 3,340 | 3,245 | 3,330 | 120,200 |
| 2018/09/13 | 3,260 | 3,335 | 3,235 | 3,290 | 108,500 |
| 2018/09/12 | 3,160 | 3,240 | 3,155 | 3,235 | 85,500 |
| 2018/09/11 | 3,135 | 3,255 | 3,125 | 3,160 | 145,400 |
| 2018/09/10 | 3,165 | 3,165 | 3,130 | 3,140 | 58,500 |
| 2018/09/07 | 3,080 | 3,100 | 3,065 | 3,080 | 75,600 |
| 2018/09/06 | 3,090 | 3,100 | 3,070 | 3,090 | 76,900 |
| 2018/09/05 | 3,105 | 3,125 | 3,090 | 3,090 | 58,600 |
| 2018/09/04 | 3,160 | 3,165 | 3,100 | 3,110 | 61,300 |
| 2018/09/03 | 3,110 | 3,140 | 3,095 | 3,105 | 38,400 |
| 2018/08/31 | 3,100 | 3,150 | 3,095 | 3,115 | 90,100 |
| 2018/08/30 | 3,120 | 3,130 | 3,095 | 3,110 | 152,200 |
| 2018/08/29 | 3,115 | 3,120 | 3,085 | 3,105 | 183,600 |
| 2018/08/28 | 3,115 | 3,115 | 3,080 | 3,100 | 163,300 |
| 2018/08/27 | 3,120 | 3,125 | 3,090 | 3,100 | 134,800 |
| 2018/08/24 | 3,105 | 3,115 | 3,085 | 3,100 | 61,600 |
| 2018/08/23 | 3,105 | 3,125 | 3,080 | 3,100 | 137,500 |
| 2018/08/22 | 3,105 | 3,115 | 3,070 | 3,105 | 104,700 |
| 2018/08/21 | 3,110 | 3,120 | 3,075 | 3,095 | 57,600 |
| 2018/08/20 | 3,105 | 3,150 | 3,095 | 3,110 | 67,300 |
| 2018/08/17 | 3,140 | 3,160 | 3,070 | 3,105 | 153,000 |
| 2018/08/16 | 3,140 | 3,160 | 3,090 | 3,125 | 75,900 |
| 2018/08/15 | 3,135 | 3,225 | 3,135 | 3,200 | 79,900 |
| 2018/08/14 | 3,100 | 3,180 | 3,080 | 3,165 | 96,200 |
| 2018/08/13 | 3,160 | 3,190 | 3,115 | 3,125 | 108,700 |
| 2018/08/10 | 3,005 | 3,195 | 2,981 | 3,175 | 185,000 |
| 2018/08/09 | 2,681 | 3,045 | 2,661 | 2,980 | 285,100 |
| 2018/08/08 | 2,753 | 2,786 | 2,751 | 2,755 | 63,000 |
| 2018/08/07 | 2,791 | 2,803 | 2,729 | 2,778 | 80,600 |
| 2018/08/06 | 2,795 | 2,820 | 2,789 | 2,802 | 99,000 |
| 2018/08/03 | 2,800 | 2,806 | 2,787 | 2,794 | 55,200 |
| 2018/08/02 | 2,775 | 2,840 | 2,775 | 2,803 | 82,000 |
| 2018/08/01 | 2,797 | 2,801 | 2,747 | 2,760 | 159,800 |
| 2018/07/31 | 2,789 | 2,817 | 2,754 | 2,796 | 73,900 |
| 2018/07/30 | 2,849 | 2,849 | 2,786 | 2,824 | 47,500 |
| 2018/07/27 | 2,839 | 2,892 | 2,821 | 2,890 | 38,400 |
| 2018/07/26 | 2,830 | 2,835 | 2,794 | 2,824 | 37,600 |
| 2018/07/25 | 2,844 | 2,848 | 2,777 | 2,786 | 47,300 |
| 2018/07/24 | 2,781 | 2,853 | 2,781 | 2,837 | 92,800 |
| 2018/07/23 | 2,759 | 2,794 | 2,754 | 2,774 | 43,600 |
| 2018/07/20 | 2,760 | 2,777 | 2,736 | 2,773 | 45,600 |
| 2018/07/19 | 2,782 | 2,799 | 2,760 | 2,774 | 56,000 |
| 2018/07/18 | 2,773 | 2,786 | 2,746 | 2,782 | 41,300 |
| 2018/07/17 | 2,748 | 2,774 | 2,722 | 2,761 | 60,400 |
| 2018/07/13 | 2,713 | 2,757 | 2,704 | 2,756 | 35,800 |
| 2018/07/12 | 2,688 | 2,727 | 2,688 | 2,717 | 60,800 |
| 2018/07/11 | 2,691 | 2,702 | 2,659 | 2,679 | 69,900 |
| 2018/07/10 | 2,748 | 2,767 | 2,730 | 2,730 | 57,200 |
| 2018/07/09 | 2,736 | 2,751 | 2,708 | 2,748 | 34,700 |
| 2018/07/06 | 2,699 | 2,726 | 2,669 | 2,720 | 43,800 |
| 2018/07/05 | 2,743 | 2,749 | 2,682 | 2,694 | 31,700 |
| 2018/07/04 | 2,705 | 2,762 | 2,675 | 2,743 | 47,600 |
| 2018/07/03 | 2,741 | 2,791 | 2,726 | 2,737 | 78,400 |
| 2018/07/02 | 2,855 | 2,855 | 2,736 | 2,741 | 61,300 |
| 2018/06/29 | 2,869 | 2,894 | 2,822 | 2,855 | 67,900 |
| 2018/06/28 | 2,870 | 2,892 | 2,841 | 2,891 | 56,000 |
| 2018/06/27 | 2,812 | 2,931 | 2,801 | 2,914 | 104,800 |
| 2018/06/26 | 2,795 | 2,812 | 2,761 | 2,804 | 48,400 |
| 2018/06/25 | 2,897 | 2,897 | 2,807 | 2,817 | 60,500 |
| 2018/06/22 | 2,878 | 2,903 | 2,865 | 2,900 | 72,600 |
| 2018/06/21 | 2,903 | 2,929 | 2,865 | 2,869 | 45,100 |
| 2018/06/20 | 2,930 | 2,949 | 2,859 | 2,903 | 49,700 |
| 2018/06/19 | 2,866 | 2,900 | 2,862 | 2,880 | 48,000 |
| 2018/06/18 | 2,910 | 2,943 | 2,890 | 2,892 | 26,100 |
| 2018/06/15 | 2,983 | 2,983 | 2,919 | 2,919 | 38,400 |
| 2018/06/14 | 2,964 | 2,969 | 2,944 | 2,952 | 32,400 |
| 2018/06/13 | 2,917 | 2,962 | 2,917 | 2,956 | 56,700 |
| 2018/06/12 | 2,861 | 2,935 | 2,858 | 2,918 | 105,200 |
| 2018/06/11 | 2,900 | 2,900 | 2,848 | 2,853 | 34,900 |
| 2018/06/08 | 2,855 | 2,884 | 2,849 | 2,858 | 83,200 |
| 2018/06/07 | 2,876 | 2,881 | 2,822 | 2,830 | 81,800 |
| 2018/06/06 | 2,863 | 2,875 | 2,818 | 2,846 | 78,900 |
| 2018/06/05 | 2,832 | 2,858 | 2,825 | 2,842 | 94,000 |
| 2018/06/04 | 2,806 | 2,834 | 2,794 | 2,832 | 55,500 |
| 2018/06/01 | 2,779 | 2,816 | 2,771 | 2,790 | 81,600 |
| 2018/05/31 | 2,712 | 2,744 | 2,709 | 2,725 | 99,900 |
| 2018/05/30 | 2,730 | 2,738 | 2,705 | 2,712 | 46,400 |
| 2018/05/29 | 2,782 | 2,783 | 2,750 | 2,760 | 45,900 |
| 2018/05/28 | 2,806 | 2,806 | 2,759 | 2,775 | 49,500 |
| 2018/05/25 | 2,731 | 2,816 | 2,731 | 2,806 | 110,800 |
| 2018/05/24 | 2,745 | 2,752 | 2,713 | 2,744 | 47,000 |
| 2018/05/23 | 2,697 | 2,734 | 2,674 | 2,703 | 98,600 |
| 2018/05/22 | 2,700 | 2,718 | 2,686 | 2,697 | 49,800 |
| 2018/05/21 | 2,726 | 2,741 | 2,713 | 2,713 | 42,900 |
| 2018/05/18 | 2,723 | 2,728 | 2,687 | 2,716 | 33,700 |
| 2018/05/17 | 2,720 | 2,738 | 2,682 | 2,724 | 50,600 |
| 2018/05/16 | 2,711 | 2,715 | 2,684 | 2,705 | 41,200 |
| 2018/05/15 | 2,666 | 2,748 | 2,666 | 2,706 | 82,200 |
| 2018/05/14 | 2,603 | 2,678 | 2,603 | 2,655 | 123,200 |
| 2018/05/11 | 2,714 | 2,733 | 2,547 | 2,585 | 117,700 |
| 2018/05/10 | 2,711 | 2,731 | 2,703 | 2,726 | 34,900 |
| 2018/05/09 | 2,747 | 2,747 | 2,707 | 2,735 | 47,900 |
| 2018/05/08 | 2,756 | 2,779 | 2,744 | 2,755 | 43,000 |
| 2018/05/07 | 2,750 | 2,758 | 2,719 | 2,751 | 32,100 |
| 2018/05/02 | 2,770 | 2,770 | 2,741 | 2,752 | 29,600 |
| 2018/05/01 | 2,744 | 2,780 | 2,742 | 2,770 | 49,500 |
| 2018/04/27 | 2,791 | 2,793 | 2,754 | 2,773 | 49,300 |
| 2018/04/26 | 2,770 | 2,772 | 2,740 | 2,760 | 39,600 |
| 2018/04/25 | 2,740 | 2,796 | 2,724 | 2,770 | 54,400 |
| 2018/04/24 | 2,696 | 2,750 | 2,681 | 2,748 | 42,900 |
| 2018/04/23 | 2,749 | 2,765 | 2,728 | 2,746 | 50,200 |
| 2018/04/20 | 2,772 | 2,789 | 2,749 | 2,751 | 53,600 |
| 2018/04/19 | 2,773 | 2,810 | 2,760 | 2,785 | 61,900 |
| 2018/04/18 | 2,751 | 2,786 | 2,746 | 2,768 | 70,000 |
| 2018/04/17 | 2,722 | 2,752 | 2,714 | 2,747 | 50,900 |
| 2018/04/16 | 2,706 | 2,751 | 2,705 | 2,744 | 40,800 |
| 2018/04/13 | 2,711 | 2,711 | 2,682 | 2,701 | 38,400 |
| 2018/04/12 | 2,684 | 2,717 | 2,684 | 2,696 | 47,800 |
| 2018/04/11 | 2,699 | 2,711 | 2,662 | 2,684 | 47,400 |
| 2018/04/10 | 2,730 | 2,779 | 2,716 | 2,724 | 90,600 |
| 2018/04/09 | 2,755 | 2,784 | 2,753 | 2,765 | 76,700 |
| 2018/04/06 | 2,820 | 2,820 | 2,754 | 2,755 | 72,300 |
| 2018/04/05 | 2,790 | 2,810 | 2,747 | 2,774 | 78,100 |
| 2018/04/04 | 2,710 | 2,768 | 2,687 | 2,758 | 126,200 |
| 2018/04/03 | 2,693 | 2,745 | 2,676 | 2,716 | 96,000 |
| 2018/04/02 | 2,742 | 2,742 | 2,687 | 2,690 | 71,600 |
| 2018/03/30 | 2,741 | 2,758 | 2,708 | 2,716 | 71,600 |
| 2018/03/29 | 2,746 | 2,755 | 2,710 | 2,746 | 108,100 |
| 2018/03/28 | 2,678 | 2,728 | 2,667 | 2,725 | 96,700 |
| 2018/03/27 | 2,690 | 2,722 | 2,608 | 2,722 | 278,100 |
| 2018/03/26 | 2,600 | 2,607 | 2,524 | 2,597 | 185,100 |
| 2018/03/23 | 2,623 | 2,625 | 2,538 | 2,550 | 125,500 |
| 2018/03/22 | 2,682 | 2,694 | 2,644 | 2,673 | 153,800 |
| 2018/03/20 | 2,611 | 2,634 | 2,576 | 2,632 | 105,500 |
| 2018/03/19 | 2,578 | 2,613 | 2,572 | 2,608 | 73,600 |
| 2018/03/16 | 2,600 | 2,613 | 2,574 | 2,582 | 78,900 |
| 2018/03/15 | 2,625 | 2,648 | 2,601 | 2,612 | 100,500 |
| 2018/03/14 | 2,646 | 2,658 | 2,605 | 2,609 | 59,100 |
| 2018/03/13 | 2,650 | 2,672 | 2,619 | 2,661 | 193,900 |
| 2018/03/12 | 2,689 | 2,701 | 2,615 | 2,653 | 92,300 |
| 2018/03/09 | 2,674 | 2,703 | 2,630 | 2,641 | 68,400 |
| 2018/03/08 | 2,706 | 2,706 | 2,636 | 2,651 | 67,000 |
| 2018/03/07 | 2,684 | 2,730 | 2,675 | 2,690 | 59,800 |
| 2018/03/06 | 2,653 | 2,717 | 2,653 | 2,683 | 38,200 |
| 2018/03/05 | 2,640 | 2,673 | 2,631 | 2,648 | 61,400 |
| 2018/03/02 | 2,665 | 2,681 | 2,648 | 2,653 | 87,600 |
| 2018/03/01 | 2,710 | 2,741 | 2,705 | 2,723 | 114,200 |
| 2018/02/28 | 2,706 | 2,750 | 2,694 | 2,724 | 72,700 |
| 2018/02/27 | 2,740 | 2,757 | 2,712 | 2,751 | 94,500 |
| 2018/02/26 | 2,790 | 2,790 | 2,734 | 2,739 | 96,700 |
| 2018/02/23 | 2,698 | 2,789 | 2,698 | 2,763 | 160,200 |
| 2018/02/22 | 2,644 | 2,692 | 2,644 | 2,687 | 79,400 |
| 2018/02/21 | 2,644 | 2,677 | 2,611 | 2,661 | 112,900 |
| 2018/02/20 | 2,613 | 2,656 | 2,591 | 2,644 | 110,000 |
| 2018/02/19 | 2,521 | 2,617 | 2,514 | 2,612 | 149,400 |
| 2018/02/16 | 2,496 | 2,533 | 2,467 | 2,487 | 262,300 |
| 2018/02/15 | 2,578 | 2,578 | 2,523 | 2,546 | 111,700 |
| 2018/02/14 | 2,642 | 2,654 | 2,529 | 2,571 | 320,700 |
| 2018/02/13 | 2,461 | 2,569 | 2,423 | 2,565 | 523,000 |
| 2018/02/09 | 2,782 | 2,801 | 2,417 | 2,432 | 401,700 |
| 2018/02/08 | 2,873 | 2,890 | 2,850 | 2,853 | 87,000 |
| 2018/02/07 | 2,884 | 2,940 | 2,881 | 2,882 | 184,400 |
| 2018/02/06 | 2,870 | 2,904 | 2,776 | 2,827 | 138,800 |
| 2018/02/05 | 2,960 | 3,000 | 2,936 | 2,970 | 99,300 |
| 2018/02/02 | 2,979 | 3,045 | 2,979 | 3,030 | 47,400 |
| 2018/02/01 | 2,947 | 3,045 | 2,945 | 3,040 | 96,900 |
| 2018/01/31 | 2,909 | 2,998 | 2,908 | 2,944 | 94,600 |
| 2018/01/30 | 2,947 | 2,965 | 2,919 | 2,921 | 38,000 |
| 2018/01/29 | 2,980 | 2,980 | 2,947 | 2,954 | 49,900 |
| 2018/01/26 | 2,966 | 2,988 | 2,963 | 2,973 | 57,000 |
| 2018/01/25 | 2,944 | 2,964 | 2,931 | 2,948 | 71,700 |
| 2018/01/24 | 2,944 | 2,984 | 2,940 | 2,952 | 62,200 |
| 2018/01/23 | 2,951 | 2,980 | 2,940 | 2,944 | 41,600 |
| 2018/01/22 | 2,983 | 2,983 | 2,914 | 2,932 | 68,700 |
| 2018/01/19 | 2,909 | 2,974 | 2,909 | 2,953 | 126,400 |
| 2018/01/18 | 2,995 | 3,005 | 2,898 | 2,900 | 70,900 |
| 2018/01/17 | 3,010 | 3,035 | 2,934 | 2,945 | 95,800 |
| 2018/01/16 | 2,967 | 2,992 | 2,961 | 2,986 | 53,700 |
| 2018/01/15 | 2,990 | 2,991 | 2,957 | 2,970 | 52,200 |
| 2018/01/12 | 2,948 | 2,961 | 2,924 | 2,957 | 71,100 |
| 2018/01/11 | 2,911 | 2,966 | 2,879 | 2,961 | 96,500 |
| 2018/01/10 | 2,878 | 2,950 | 2,877 | 2,909 | 87,400 |
| 2018/01/09 | 2,848 | 2,868 | 2,810 | 2,866 | 91,100 |
| 2018/01/05 | 2,850 | 2,868 | 2,824 | 2,842 | 60,800 |
| 2018/01/04 | 2,835 | 2,844 | 2,800 | 2,830 | 120,200 |