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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,165 | 3,165 | 3,120 | 3,145 | 20,000 |
| 2019/12/27 | 3,190 | 3,220 | 3,155 | 3,165 | 38,100 |
| 2019/12/26 | 3,150 | 3,180 | 3,140 | 3,170 | 34,500 |
| 2019/12/25 | 3,160 | 3,165 | 3,115 | 3,140 | 23,000 |
| 2019/12/24 | 3,160 | 3,170 | 3,120 | 3,140 | 34,400 |
| 2019/12/23 | 3,165 | 3,170 | 3,135 | 3,160 | 38,200 |
| 2019/12/20 | 3,095 | 3,150 | 3,095 | 3,130 | 62,600 |
| 2019/12/19 | 3,050 | 3,100 | 3,040 | 3,095 | 62,400 |
| 2019/12/18 | 3,025 | 3,030 | 2,918 | 3,030 | 140,600 |
| 2019/12/17 | 3,135 | 3,135 | 3,020 | 3,040 | 51,700 |
| 2019/12/16 | 3,140 | 3,140 | 3,100 | 3,100 | 18,000 |
| 2019/12/13 | 3,170 | 3,170 | 3,115 | 3,120 | 49,100 |
| 2019/12/12 | 3,175 | 3,175 | 3,115 | 3,115 | 35,200 |
| 2019/12/11 | 3,205 | 3,205 | 3,155 | 3,170 | 28,900 |
| 2019/12/10 | 3,215 | 3,230 | 3,190 | 3,195 | 22,000 |
| 2019/12/09 | 3,235 | 3,235 | 3,170 | 3,195 | 20,300 |
| 2019/12/06 | 3,190 | 3,205 | 3,180 | 3,195 | 25,300 |
| 2019/12/05 | 3,190 | 3,205 | 3,155 | 3,190 | 29,400 |
| 2019/12/04 | 3,175 | 3,210 | 3,175 | 3,190 | 24,500 |
| 2019/12/03 | 3,160 | 3,205 | 3,160 | 3,200 | 35,100 |
| 2019/12/02 | 3,220 | 3,250 | 3,195 | 3,205 | 33,600 |
| 2019/11/29 | 3,270 | 3,270 | 3,210 | 3,220 | 25,800 |
| 2019/11/28 | 3,255 | 3,275 | 3,235 | 3,270 | 30,400 |
| 2019/11/27 | 3,270 | 3,270 | 3,220 | 3,260 | 32,800 |
| 2019/11/26 | 3,245 | 3,255 | 3,220 | 3,250 | 43,600 |
| 2019/11/25 | 3,295 | 3,295 | 3,205 | 3,215 | 25,600 |
| 2019/11/22 | 3,225 | 3,265 | 3,225 | 3,240 | 26,200 |
| 2019/11/21 | 3,215 | 3,230 | 3,185 | 3,225 | 37,900 |
| 2019/11/20 | 3,195 | 3,220 | 3,160 | 3,215 | 31,700 |
| 2019/11/19 | 3,165 | 3,185 | 3,150 | 3,185 | 44,600 |
| 2019/11/18 | 3,160 | 3,160 | 3,100 | 3,130 | 35,900 |
| 2019/11/15 | 3,150 | 3,150 | 3,090 | 3,140 | 44,200 |
| 2019/11/14 | 3,115 | 3,140 | 3,110 | 3,125 | 52,200 |
| 2019/11/13 | 3,200 | 3,200 | 3,080 | 3,110 | 60,200 |
| 2019/11/12 | 3,230 | 3,245 | 3,185 | 3,215 | 45,200 |
| 2019/11/11 | 3,290 | 3,315 | 3,230 | 3,250 | 82,100 |
| 2019/11/08 | 3,195 | 3,195 | 3,125 | 3,135 | 43,300 |
| 2019/11/07 | 3,190 | 3,190 | 3,150 | 3,160 | 29,000 |
| 2019/11/06 | 3,190 | 3,190 | 3,140 | 3,165 | 32,000 |
| 2019/11/05 | 3,140 | 3,165 | 3,110 | 3,165 | 51,800 |
| 2019/11/01 | 3,135 | 3,160 | 3,080 | 3,095 | 58,100 |
| 2019/10/31 | 3,200 | 3,210 | 3,175 | 3,195 | 58,800 |
| 2019/10/30 | 3,185 | 3,200 | 3,165 | 3,185 | 94,700 |
| 2019/10/29 | 3,210 | 3,240 | 3,175 | 3,190 | 41,100 |
| 2019/10/28 | 3,180 | 3,185 | 3,145 | 3,175 | 38,700 |
| 2019/10/25 | 3,155 | 3,170 | 3,125 | 3,165 | 33,800 |
| 2019/10/24 | 3,195 | 3,200 | 3,130 | 3,155 | 34,900 |
| 2019/10/23 | 3,150 | 3,160 | 3,110 | 3,135 | 57,200 |
| 2019/10/21 | 3,135 | 3,170 | 3,125 | 3,145 | 47,400 |
| 2019/10/18 | 3,130 | 3,170 | 3,110 | 3,115 | 91,900 |
| 2019/10/17 | 3,085 | 3,095 | 3,045 | 3,060 | 98,000 |
| 2019/10/16 | 3,080 | 3,090 | 3,020 | 3,070 | 118,700 |
| 2019/10/15 | 3,000 | 3,050 | 3,000 | 3,030 | 84,700 |
| 2019/10/11 | 2,961 | 2,962 | 2,931 | 2,949 | 68,300 |
| 2019/10/10 | 2,953 | 2,975 | 2,914 | 2,952 | 40,800 |
| 2019/10/09 | 2,899 | 2,959 | 2,899 | 2,953 | 56,600 |
| 2019/10/08 | 2,917 | 2,930 | 2,904 | 2,924 | 56,700 |
| 2019/10/07 | 2,885 | 2,893 | 2,866 | 2,892 | 31,500 |
| 2019/10/04 | 2,848 | 2,885 | 2,840 | 2,885 | 74,800 |
| 2019/10/03 | 2,894 | 2,907 | 2,835 | 2,850 | 78,300 |
| 2019/10/02 | 2,892 | 2,966 | 2,890 | 2,944 | 92,300 |
| 2019/10/01 | 2,930 | 2,948 | 2,908 | 2,925 | 94,700 |
| 2019/09/30 | 2,902 | 2,936 | 2,890 | 2,906 | 79,400 |
| 2019/09/27 | 2,988 | 2,988 | 2,902 | 2,930 | 71,900 |
| 2019/09/26 | 3,025 | 3,025 | 2,970 | 2,998 | 103,800 |
| 2019/09/25 | 3,035 | 3,045 | 3,000 | 3,020 | 46,500 |
| 2019/09/24 | 3,080 | 3,105 | 3,020 | 3,030 | 71,400 |
| 2019/09/20 | 3,125 | 3,130 | 3,070 | 3,095 | 72,400 |
| 2019/09/19 | 3,050 | 3,105 | 3,050 | 3,065 | 47,500 |
| 2019/09/18 | 2,984 | 3,060 | 2,984 | 3,050 | 68,500 |
| 2019/09/17 | 2,965 | 3,005 | 2,942 | 2,981 | 42,200 |
| 2019/09/13 | 2,930 | 2,965 | 2,919 | 2,962 | 105,400 |
| 2019/09/12 | 2,908 | 2,944 | 2,908 | 2,929 | 61,200 |
| 2019/09/11 | 2,961 | 2,961 | 2,901 | 2,930 | 98,700 |
| 2019/09/10 | 2,973 | 2,992 | 2,955 | 2,972 | 72,400 |
| 2019/09/09 | 2,950 | 2,977 | 2,926 | 2,975 | 44,600 |
| 2019/09/06 | 2,996 | 2,998 | 2,939 | 2,947 | 46,700 |
| 2019/09/05 | 2,974 | 3,045 | 2,971 | 3,010 | 55,500 |
| 2019/09/04 | 2,950 | 2,988 | 2,950 | 2,959 | 62,900 |
| 2019/09/03 | 2,950 | 2,979 | 2,934 | 2,972 | 28,000 |
| 2019/09/02 | 2,979 | 2,984 | 2,959 | 2,962 | 34,400 |
| 2019/08/30 | 2,993 | 3,015 | 2,967 | 3,015 | 39,600 |
| 2019/08/29 | 2,982 | 2,998 | 2,953 | 2,970 | 61,000 |
| 2019/08/28 | 2,980 | 2,994 | 2,962 | 2,992 | 59,200 |
| 2019/08/27 | 2,945 | 2,988 | 2,930 | 2,975 | 57,500 |
| 2019/08/26 | 2,911 | 2,938 | 2,900 | 2,927 | 85,200 |
| 2019/08/23 | 2,948 | 2,980 | 2,924 | 2,961 | 53,400 |
| 2019/08/22 | 2,976 | 2,976 | 2,938 | 2,960 | 71,000 |
| 2019/08/21 | 2,975 | 2,997 | 2,960 | 2,973 | 52,100 |
| 2019/08/20 | 2,954 | 3,010 | 2,954 | 3,010 | 32,700 |
| 2019/08/19 | 3,000 | 3,005 | 2,944 | 2,966 | 35,300 |
| 2019/08/16 | 2,956 | 2,981 | 2,954 | 2,976 | 31,800 |
| 2019/08/15 | 2,970 | 2,992 | 2,951 | 2,975 | 49,100 |
| 2019/08/14 | 3,030 | 3,075 | 3,005 | 3,040 | 65,700 |
| 2019/08/13 | 2,966 | 3,050 | 2,966 | 3,010 | 71,300 |
| 2019/08/09 | 2,996 | 3,060 | 2,948 | 3,015 | 115,800 |
| 2019/08/08 | 2,922 | 2,965 | 2,907 | 2,951 | 36,400 |
| 2019/08/07 | 2,903 | 2,939 | 2,897 | 2,917 | 37,600 |
| 2019/08/06 | 2,900 | 2,956 | 2,879 | 2,937 | 80,500 |
| 2019/08/05 | 2,960 | 2,983 | 2,932 | 2,963 | 59,800 |
| 2019/08/02 | 2,973 | 3,025 | 2,957 | 2,974 | 66,200 |
| 2019/08/01 | 2,966 | 3,020 | 2,948 | 3,020 | 21,200 |
| 2019/07/31 | 2,987 | 3,020 | 2,971 | 3,000 | 69,300 |
| 2019/07/30 | 3,000 | 3,030 | 2,993 | 3,015 | 37,800 |
| 2019/07/29 | 3,005 | 3,015 | 2,971 | 2,982 | 22,700 |
| 2019/07/26 | 3,010 | 3,035 | 2,975 | 2,991 | 46,700 |
| 2019/07/25 | 2,972 | 3,035 | 2,971 | 3,015 | 60,200 |
| 2019/07/24 | 2,975 | 3,020 | 2,966 | 2,981 | 91,000 |
| 2019/07/23 | 2,916 | 2,985 | 2,913 | 2,962 | 79,000 |
| 2019/07/22 | 2,902 | 2,921 | 2,889 | 2,900 | 79,600 |
| 2019/07/19 | 2,876 | 2,928 | 2,875 | 2,902 | 88,400 |
| 2019/07/18 | 2,958 | 2,961 | 2,869 | 2,876 | 76,200 |
| 2019/07/17 | 3,020 | 3,020 | 2,944 | 2,985 | 85,000 |
| 2019/07/16 | 3,055 | 3,080 | 2,996 | 3,020 | 66,700 |
| 2019/07/12 | 3,100 | 3,110 | 3,065 | 3,075 | 18,400 |
| 2019/07/11 | 3,100 | 3,130 | 3,075 | 3,085 | 34,200 |
| 2019/07/10 | 3,065 | 3,110 | 3,050 | 3,095 | 35,100 |
| 2019/07/09 | 3,105 | 3,140 | 3,075 | 3,100 | 25,500 |
| 2019/07/08 | 3,160 | 3,160 | 3,070 | 3,080 | 23,200 |
| 2019/07/05 | 3,165 | 3,170 | 3,115 | 3,165 | 16,100 |
| 2019/07/04 | 3,155 | 3,180 | 3,115 | 3,155 | 28,700 |
| 2019/07/03 | 3,165 | 3,175 | 3,100 | 3,135 | 85,500 |
| 2019/07/02 | 3,240 | 3,270 | 3,195 | 3,195 | 53,200 |
| 2019/07/01 | 3,110 | 3,225 | 3,105 | 3,225 | 53,900 |
| 2019/06/28 | 3,085 | 3,110 | 3,045 | 3,060 | 50,100 |
| 2019/06/27 | 3,100 | 3,105 | 3,030 | 3,080 | 56,100 |
| 2019/06/26 | 3,145 | 3,145 | 3,085 | 3,090 | 43,000 |
| 2019/06/25 | 3,125 | 3,170 | 3,125 | 3,145 | 33,800 |
| 2019/06/24 | 3,105 | 3,120 | 3,070 | 3,100 | 16,300 |
| 2019/06/21 | 3,150 | 3,150 | 3,100 | 3,110 | 82,600 |
| 2019/06/20 | 3,200 | 3,220 | 3,140 | 3,140 | 37,800 |
| 2019/06/19 | 3,185 | 3,210 | 3,170 | 3,180 | 48,600 |
| 2019/06/18 | 3,265 | 3,280 | 3,170 | 3,180 | 37,800 |
| 2019/06/17 | 3,220 | 3,235 | 3,205 | 3,230 | 35,000 |
| 2019/06/14 | 3,220 | 3,245 | 3,180 | 3,220 | 40,600 |
| 2019/06/13 | 3,190 | 3,240 | 3,175 | 3,190 | 34,300 |
| 2019/06/12 | 3,245 | 3,295 | 3,245 | 3,255 | 26,900 |
| 2019/06/11 | 3,205 | 3,245 | 3,195 | 3,230 | 42,700 |
| 2019/06/10 | 3,210 | 3,220 | 3,160 | 3,205 | 23,400 |
| 2019/06/07 | 3,130 | 3,200 | 3,110 | 3,190 | 43,200 |
| 2019/06/06 | 3,055 | 3,145 | 3,040 | 3,130 | 46,900 |
| 2019/06/05 | 3,030 | 3,050 | 2,985 | 3,050 | 58,500 |
| 2019/06/04 | 3,050 | 3,050 | 2,958 | 2,978 | 46,400 |
| 2019/06/03 | 3,005 | 3,055 | 3,005 | 3,030 | 35,100 |
| 2019/05/31 | 3,080 | 3,080 | 3,040 | 3,075 | 45,600 |
| 2019/05/30 | 3,175 | 3,175 | 3,050 | 3,080 | 33,400 |
| 2019/05/29 | 3,110 | 3,245 | 3,110 | 3,195 | 80,200 |
| 2019/05/28 | 3,185 | 3,220 | 3,150 | 3,150 | 69,000 |
| 2019/05/27 | 3,195 | 3,220 | 3,180 | 3,205 | 22,700 |
| 2019/05/24 | 3,130 | 3,185 | 3,105 | 3,170 | 49,700 |
| 2019/05/23 | 3,190 | 3,215 | 3,155 | 3,160 | 44,700 |
| 2019/05/22 | 3,195 | 3,215 | 3,180 | 3,195 | 55,600 |
| 2019/05/21 | 3,125 | 3,190 | 3,125 | 3,170 | 39,100 |
| 2019/05/20 | 3,130 | 3,160 | 3,125 | 3,125 | 43,600 |
| 2019/05/17 | 3,115 | 3,135 | 3,110 | 3,130 | 40,500 |
| 2019/05/16 | 3,060 | 3,085 | 3,040 | 3,085 | 37,700 |
| 2019/05/15 | 3,090 | 3,090 | 3,045 | 3,060 | 36,800 |
| 2019/05/14 | 3,075 | 3,085 | 3,035 | 3,050 | 56,000 |
| 2019/05/13 | 3,105 | 3,175 | 3,070 | 3,140 | 87,000 |
| 2019/05/10 | 3,100 | 3,120 | 3,020 | 3,035 | 80,100 |
| 2019/05/09 | 3,155 | 3,170 | 3,050 | 3,055 | 95,000 |
| 2019/05/08 | 3,125 | 3,170 | 3,110 | 3,160 | 78,200 |
| 2019/05/07 | 3,150 | 3,205 | 3,150 | 3,165 | 51,400 |
| 2019/04/26 | 3,135 | 3,150 | 3,105 | 3,135 | 36,700 |
| 2019/04/25 | 3,150 | 3,150 | 3,105 | 3,130 | 44,200 |
| 2019/04/24 | 3,170 | 3,185 | 3,120 | 3,140 | 44,200 |
| 2019/04/23 | 3,140 | 3,160 | 3,105 | 3,150 | 44,300 |
| 2019/04/22 | 3,135 | 3,160 | 3,105 | 3,125 | 27,800 |
| 2019/04/19 | 3,115 | 3,140 | 3,105 | 3,130 | 31,300 |
| 2019/04/18 | 3,185 | 3,185 | 3,095 | 3,110 | 54,300 |
| 2019/04/17 | 3,275 | 3,295 | 3,180 | 3,200 | 98,800 |
| 2019/04/16 | 3,160 | 3,160 | 3,110 | 3,135 | 41,200 |
| 2019/04/15 | 3,240 | 3,240 | 3,160 | 3,175 | 64,000 |
| 2019/04/12 | 3,130 | 3,130 | 3,085 | 3,100 | 48,100 |
| 2019/04/11 | 3,140 | 3,140 | 3,085 | 3,105 | 52,300 |
| 2019/04/10 | 3,190 | 3,200 | 3,130 | 3,140 | 68,900 |
| 2019/04/09 | 3,195 | 3,205 | 3,155 | 3,205 | 58,700 |
| 2019/04/08 | 3,170 | 3,190 | 3,145 | 3,170 | 37,900 |
| 2019/04/05 | 3,165 | 3,190 | 3,130 | 3,180 | 57,200 |
| 2019/04/04 | 3,125 | 3,175 | 3,125 | 3,145 | 39,100 |
| 2019/04/03 | 3,125 | 3,135 | 3,075 | 3,110 | 78,000 |
| 2019/04/02 | 3,240 | 3,240 | 3,100 | 3,110 | 55,700 |
| 2019/04/01 | 3,215 | 3,225 | 3,190 | 3,210 | 67,700 |
| 2019/03/29 | 3,165 | 3,215 | 3,165 | 3,210 | 59,400 |
| 2019/03/28 | 3,185 | 3,195 | 3,100 | 3,120 | 114,300 |
| 2019/03/27 | 3,200 | 3,245 | 3,180 | 3,230 | 104,000 |
| 2019/03/26 | 3,180 | 3,240 | 3,180 | 3,200 | 269,500 |
| 2019/03/25 | 3,240 | 3,240 | 3,155 | 3,175 | 111,100 |
| 2019/03/22 | 3,290 | 3,315 | 3,265 | 3,265 | 89,900 |
| 2019/03/20 | 3,300 | 3,330 | 3,265 | 3,305 | 60,300 |
| 2019/03/19 | 3,300 | 3,325 | 3,270 | 3,310 | 141,300 |
| 2019/03/18 | 3,310 | 3,330 | 3,295 | 3,325 | 86,100 |
| 2019/03/15 | 3,300 | 3,330 | 3,255 | 3,310 | 135,300 |
| 2019/03/14 | 3,355 | 3,370 | 3,275 | 3,300 | 99,300 |
| 2019/03/13 | 3,330 | 3,350 | 3,320 | 3,330 | 42,900 |
| 2019/03/12 | 3,260 | 3,345 | 3,250 | 3,330 | 46,000 |
| 2019/03/11 | 3,220 | 3,245 | 3,195 | 3,220 | 57,300 |
| 2019/03/08 | 3,275 | 3,310 | 3,230 | 3,235 | 75,400 |
| 2019/03/07 | 3,335 | 3,345 | 3,310 | 3,345 | 62,900 |
| 2019/03/06 | 3,320 | 3,345 | 3,295 | 3,335 | 133,900 |
| 2019/03/05 | 3,340 | 3,355 | 3,275 | 3,315 | 100,200 |
| 2019/03/04 | 3,350 | 3,355 | 3,315 | 3,330 | 47,400 |
| 2019/03/01 | 3,390 | 3,410 | 3,350 | 3,350 | 60,500 |
| 2019/02/28 | 3,335 | 3,390 | 3,305 | 3,385 | 55,700 |
| 2019/02/27 | 3,375 | 3,390 | 3,325 | 3,335 | 73,100 |
| 2019/02/26 | 3,350 | 3,415 | 3,350 | 3,405 | 84,900 |
| 2019/02/25 | 3,315 | 3,370 | 3,280 | 3,345 | 82,700 |
| 2019/02/22 | 3,340 | 3,375 | 3,305 | 3,315 | 54,200 |
| 2019/02/21 | 3,395 | 3,395 | 3,330 | 3,365 | 56,400 |
| 2019/02/20 | 3,455 | 3,455 | 3,360 | 3,365 | 105,000 |
| 2019/02/19 | 3,455 | 3,480 | 3,425 | 3,455 | 72,400 |
| 2019/02/18 | 3,475 | 3,475 | 3,410 | 3,465 | 41,900 |
| 2019/02/15 | 3,460 | 3,460 | 3,365 | 3,405 | 41,100 |
| 2019/02/14 | 3,485 | 3,500 | 3,340 | 3,430 | 66,300 |
| 2019/02/13 | 3,390 | 3,475 | 3,330 | 3,455 | 67,800 |
| 2019/02/12 | 3,450 | 3,460 | 3,270 | 3,320 | 81,800 |
| 2019/02/08 | 3,035 | 3,395 | 3,025 | 3,380 | 115,300 |
| 2019/02/07 | 3,200 | 3,235 | 3,085 | 3,105 | 44,600 |
| 2019/02/06 | 3,150 | 3,185 | 3,130 | 3,170 | 43,800 |
| 2019/02/05 | 3,075 | 3,120 | 3,055 | 3,110 | 32,600 |
| 2019/02/04 | 2,981 | 3,090 | 2,981 | 3,075 | 37,100 |
| 2019/02/01 | 2,971 | 3,025 | 2,946 | 2,961 | 27,200 |
| 2019/01/31 | 2,943 | 3,010 | 2,923 | 3,000 | 39,800 |
| 2019/01/30 | 2,959 | 2,959 | 2,892 | 2,893 | 59,400 |
| 2019/01/29 | 2,959 | 2,970 | 2,920 | 2,958 | 35,300 |
| 2019/01/28 | 3,000 | 3,015 | 2,957 | 2,957 | 27,400 |
| 2019/01/25 | 2,944 | 3,015 | 2,936 | 3,000 | 64,800 |
| 2019/01/24 | 2,984 | 3,020 | 2,934 | 2,944 | 42,200 |
| 2019/01/23 | 2,949 | 3,015 | 2,930 | 2,984 | 51,100 |
| 2019/01/22 | 3,070 | 3,070 | 2,967 | 2,982 | 26,000 |
| 2019/01/21 | 2,969 | 3,040 | 2,955 | 3,025 | 50,900 |
| 2019/01/18 | 2,925 | 2,965 | 2,906 | 2,949 | 38,700 |
| 2019/01/17 | 2,891 | 2,921 | 2,874 | 2,909 | 38,200 |
| 2019/01/16 | 2,900 | 2,900 | 2,852 | 2,868 | 31,000 |
| 2019/01/15 | 2,800 | 2,899 | 2,796 | 2,886 | 70,500 |
| 2019/01/11 | 2,879 | 2,893 | 2,814 | 2,828 | 32,000 |
| 2019/01/10 | 2,835 | 2,844 | 2,809 | 2,838 | 23,700 |
| 2019/01/09 | 2,856 | 2,893 | 2,850 | 2,859 | 24,800 |
| 2019/01/08 | 2,826 | 2,870 | 2,816 | 2,829 | 45,600 |
| 2019/01/07 | 2,920 | 2,922 | 2,819 | 2,821 | 51,400 |
| 2019/01/04 | 2,772 | 2,868 | 2,772 | 2,842 | 62,900 |