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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,610 | 3,610 | 3,575 | 3,575 | 35,200 |
| 2021/12/29 | 3,500 | 3,620 | 3,495 | 3,610 | 80,000 |
| 2021/12/28 | 3,515 | 3,550 | 3,490 | 3,550 | 43,100 |
| 2021/12/27 | 3,545 | 3,545 | 3,495 | 3,505 | 74,000 |
| 2021/12/24 | 3,600 | 3,600 | 3,500 | 3,505 | 56,500 |
| 2021/12/23 | 3,580 | 3,600 | 3,570 | 3,580 | 77,700 |
| 2021/12/22 | 3,540 | 3,550 | 3,490 | 3,540 | 51,400 |
| 2021/12/21 | 3,515 | 3,540 | 3,475 | 3,525 | 93,900 |
| 2021/12/20 | 3,500 | 3,520 | 3,430 | 3,455 | 70,400 |
| 2021/12/17 | 3,575 | 3,580 | 3,500 | 3,535 | 72,700 |
| 2021/12/16 | 3,510 | 3,570 | 3,510 | 3,540 | 59,800 |
| 2021/12/15 | 3,470 | 3,515 | 3,460 | 3,510 | 72,700 |
| 2021/12/14 | 3,565 | 3,580 | 3,505 | 3,505 | 66,700 |
| 2021/12/13 | 3,600 | 3,630 | 3,560 | 3,570 | 67,400 |
| 2021/12/10 | 3,635 | 3,700 | 3,590 | 3,600 | 128,000 |
| 2021/12/09 | 3,610 | 3,680 | 3,500 | 3,530 | 199,700 |
| 2021/12/08 | 3,645 | 3,720 | 3,640 | 3,670 | 107,700 |
| 2021/12/07 | 3,550 | 3,625 | 3,535 | 3,625 | 82,500 |
| 2021/12/06 | 3,595 | 3,625 | 3,540 | 3,550 | 96,200 |
| 2021/12/03 | 3,585 | 3,615 | 3,505 | 3,595 | 129,700 |
| 2021/12/02 | 3,590 | 3,650 | 3,545 | 3,585 | 121,900 |
| 2021/12/01 | 3,580 | 3,640 | 3,545 | 3,550 | 150,200 |
| 2021/11/30 | 3,550 | 3,615 | 3,530 | 3,530 | 121,200 |
| 2021/11/29 | 3,650 | 3,655 | 3,580 | 3,580 | 125,000 |
| 2021/11/26 | 3,600 | 3,640 | 3,580 | 3,610 | 92,300 |
| 2021/11/25 | 3,600 | 3,635 | 3,575 | 3,580 | 89,600 |
| 2021/11/24 | 3,690 | 3,690 | 3,625 | 3,625 | 81,900 |
| 2021/11/22 | 3,655 | 3,720 | 3,630 | 3,700 | 76,000 |
| 2021/11/19 | 3,660 | 3,690 | 3,620 | 3,670 | 72,800 |
| 2021/11/18 | 3,745 | 3,765 | 3,660 | 3,710 | 111,600 |
| 2021/11/17 | 3,745 | 3,795 | 3,740 | 3,740 | 67,300 |
| 2021/11/16 | 3,885 | 3,930 | 3,720 | 3,730 | 101,500 |
| 2021/11/15 | 3,775 | 3,910 | 3,725 | 3,870 | 117,300 |
| 2021/11/12 | 3,790 | 3,880 | 3,760 | 3,760 | 188,200 |
| 2021/11/11 | 3,880 | 4,000 | 3,620 | 3,650 | 264,100 |
| 2021/11/10 | 3,875 | 3,915 | 3,835 | 3,880 | 88,100 |
| 2021/11/09 | 3,970 | 3,975 | 3,860 | 3,860 | 98,400 |
| 2021/11/08 | 4,050 | 4,055 | 3,970 | 3,985 | 84,700 |
| 2021/11/05 | 4,050 | 4,110 | 4,030 | 4,085 | 53,600 |
| 2021/11/04 | 4,030 | 4,090 | 3,990 | 4,050 | 154,000 |
| 2021/11/02 | 4,070 | 4,085 | 4,015 | 4,015 | 52,300 |
| 2021/11/01 | 4,090 | 4,140 | 4,065 | 4,120 | 76,800 |
| 2021/10/29 | 4,020 | 4,045 | 3,985 | 3,995 | 41,600 |
| 2021/10/28 | 4,035 | 4,055 | 4,005 | 4,030 | 45,600 |
| 2021/10/27 | 4,065 | 4,070 | 4,030 | 4,050 | 26,400 |
| 2021/10/26 | 4,060 | 4,070 | 3,975 | 4,065 | 66,000 |
| 2021/10/25 | 4,015 | 4,075 | 4,000 | 4,070 | 63,800 |
| 2021/10/22 | 4,095 | 4,165 | 3,990 | 4,025 | 70,800 |
| 2021/10/21 | 4,125 | 4,170 | 4,100 | 4,100 | 58,600 |
| 2021/10/20 | 4,070 | 4,105 | 4,050 | 4,060 | 29,600 |
| 2021/10/19 | 4,050 | 4,060 | 4,025 | 4,055 | 25,400 |
| 2021/10/18 | 4,080 | 4,100 | 4,010 | 4,040 | 52,300 |
| 2021/10/15 | 3,995 | 4,085 | 3,980 | 4,080 | 54,400 |
| 2021/10/14 | 4,060 | 4,095 | 4,000 | 4,000 | 61,300 |
| 2021/10/13 | 4,075 | 4,125 | 4,040 | 4,040 | 74,600 |
| 2021/10/12 | 4,045 | 4,075 | 4,010 | 4,015 | 57,000 |
| 2021/10/11 | 4,085 | 4,140 | 4,065 | 4,105 | 62,500 |
| 2021/10/08 | 4,180 | 4,220 | 4,130 | 4,130 | 89,600 |
| 2021/10/07 | 4,110 | 4,130 | 4,040 | 4,040 | 88,400 |
| 2021/10/06 | 4,100 | 4,215 | 4,070 | 4,075 | 124,800 |
| 2021/10/05 | 4,255 | 4,265 | 4,015 | 4,030 | 99,200 |
| 2021/10/04 | 4,325 | 4,410 | 4,290 | 4,325 | 214,400 |
| 2021/10/01 | 4,230 | 4,315 | 4,220 | 4,265 | 118,300 |
| 2021/09/30 | 4,200 | 4,285 | 4,165 | 4,240 | 185,300 |
| 2021/09/29 | 4,210 | 4,215 | 4,075 | 4,130 | 101,600 |
| 2021/09/28 | 4,275 | 4,320 | 4,205 | 4,285 | 110,200 |
| 2021/09/27 | 4,410 | 4,410 | 4,290 | 4,300 | 88,400 |
| 2021/09/24 | 4,425 | 4,475 | 4,355 | 4,410 | 124,600 |
| 2021/09/22 | 4,395 | 4,410 | 4,345 | 4,360 | 90,900 |
| 2021/09/21 | 4,450 | 4,495 | 4,390 | 4,430 | 109,700 |
| 2021/09/17 | 4,500 | 4,500 | 4,450 | 4,465 | 133,600 |
| 2021/09/16 | 4,425 | 4,540 | 4,400 | 4,495 | 110,600 |
| 2021/09/15 | 4,425 | 4,485 | 4,375 | 4,485 | 101,200 |
| 2021/09/14 | 4,560 | 4,560 | 4,480 | 4,505 | 78,300 |
| 2021/09/13 | 4,500 | 4,575 | 4,480 | 4,525 | 94,100 |
| 2021/09/10 | 4,500 | 4,555 | 4,480 | 4,525 | 120,100 |
| 2021/09/09 | 4,565 | 4,575 | 4,455 | 4,505 | 115,600 |
| 2021/09/08 | 4,500 | 4,555 | 4,470 | 4,510 | 141,500 |
| 2021/09/07 | 4,460 | 4,505 | 4,435 | 4,445 | 93,900 |
| 2021/09/06 | 4,540 | 4,545 | 4,390 | 4,410 | 93,200 |
| 2021/09/03 | 4,445 | 4,515 | 4,395 | 4,470 | 122,000 |
| 2021/09/02 | 4,435 | 4,485 | 4,420 | 4,455 | 101,500 |
| 2021/09/01 | 4,450 | 4,450 | 4,375 | 4,450 | 64,900 |
| 2021/08/31 | 4,415 | 4,490 | 4,375 | 4,450 | 124,300 |
| 2021/08/30 | 4,320 | 4,415 | 4,315 | 4,375 | 126,800 |
| 2021/08/27 | 4,490 | 4,530 | 4,355 | 4,390 | 175,200 |
| 2021/08/26 | 4,610 | 4,665 | 4,570 | 4,620 | 100,400 |
| 2021/08/25 | 4,610 | 4,620 | 4,565 | 4,600 | 135,900 |
| 2021/08/24 | 4,620 | 4,635 | 4,570 | 4,610 | 119,600 |
| 2021/08/23 | 4,660 | 4,660 | 4,585 | 4,605 | 93,300 |
| 2021/08/20 | 4,530 | 4,635 | 4,515 | 4,590 | 94,900 |
| 2021/08/19 | 4,675 | 4,685 | 4,540 | 4,550 | 118,000 |
| 2021/08/18 | 4,660 | 4,725 | 4,625 | 4,710 | 124,700 |
| 2021/08/17 | 4,830 | 4,835 | 4,625 | 4,660 | 181,300 |
| 2021/08/16 | 4,970 | 4,985 | 4,805 | 4,805 | 266,800 |
| 2021/08/13 | 4,525 | 4,880 | 4,525 | 4,870 | 324,600 |
| 2021/08/12 | 4,225 | 4,535 | 4,225 | 4,515 | 297,600 |
| 2021/08/11 | 4,130 | 4,240 | 4,030 | 4,155 | 497,100 |
| 2021/08/10 | 4,040 | 4,130 | 4,025 | 4,115 | 139,300 |
| 2021/08/06 | 4,020 | 4,070 | 3,995 | 3,995 | 60,800 |
| 2021/08/05 | 4,005 | 4,085 | 4,005 | 4,055 | 70,900 |
| 2021/08/04 | 3,985 | 4,025 | 3,970 | 4,010 | 67,100 |
| 2021/08/03 | 3,845 | 4,015 | 3,840 | 4,000 | 138,200 |
| 2021/08/02 | 3,800 | 3,875 | 3,800 | 3,845 | 53,800 |
| 2021/07/30 | 3,780 | 3,805 | 3,760 | 3,775 | 34,900 |
| 2021/07/29 | 3,755 | 3,800 | 3,755 | 3,800 | 37,200 |
| 2021/07/28 | 3,760 | 3,795 | 3,740 | 3,755 | 47,400 |
| 2021/07/27 | 3,815 | 3,830 | 3,785 | 3,785 | 38,100 |
| 2021/07/26 | 3,875 | 3,875 | 3,815 | 3,820 | 27,100 |
| 2021/07/21 | 3,795 | 3,830 | 3,785 | 3,820 | 24,500 |
| 2021/07/20 | 3,840 | 3,840 | 3,730 | 3,765 | 52,300 |
| 2021/07/19 | 3,945 | 3,945 | 3,830 | 3,840 | 54,400 |
| 2021/07/16 | 3,890 | 3,965 | 3,880 | 3,935 | 64,500 |
| 2021/07/15 | 3,885 | 3,975 | 3,875 | 3,945 | 100,400 |
| 2021/07/14 | 3,870 | 3,895 | 3,840 | 3,855 | 65,700 |
| 2021/07/13 | 3,895 | 3,920 | 3,880 | 3,910 | 53,400 |
| 2021/07/12 | 3,905 | 3,915 | 3,865 | 3,905 | 43,100 |
| 2021/07/09 | 3,800 | 3,845 | 3,790 | 3,835 | 84,300 |
| 2021/07/08 | 3,905 | 3,925 | 3,855 | 3,895 | 67,900 |
| 2021/07/07 | 3,885 | 3,945 | 3,865 | 3,905 | 54,200 |
| 2021/07/06 | 3,855 | 3,930 | 3,855 | 3,925 | 53,500 |
| 2021/07/05 | 3,835 | 3,900 | 3,835 | 3,880 | 63,700 |
| 2021/07/02 | 3,800 | 3,865 | 3,790 | 3,825 | 75,100 |
| 2021/07/01 | 3,790 | 3,855 | 3,765 | 3,800 | 83,000 |
| 2021/06/30 | 3,685 | 3,800 | 3,670 | 3,790 | 129,800 |
| 2021/06/29 | 3,610 | 3,635 | 3,590 | 3,615 | 84,400 |
| 2021/06/28 | 3,695 | 3,705 | 3,620 | 3,640 | 74,300 |
| 2021/06/25 | 3,685 | 3,695 | 3,660 | 3,680 | 34,400 |
| 2021/06/24 | 3,680 | 3,725 | 3,665 | 3,685 | 35,100 |
| 2021/06/23 | 3,720 | 3,755 | 3,700 | 3,710 | 28,100 |
| 2021/06/22 | 3,715 | 3,755 | 3,695 | 3,710 | 61,200 |
| 2021/06/21 | 3,775 | 3,785 | 3,675 | 3,690 | 79,000 |
| 2021/06/18 | 3,775 | 3,820 | 3,740 | 3,775 | 171,800 |
| 2021/06/17 | 3,640 | 3,660 | 3,630 | 3,645 | 31,900 |
| 2021/06/16 | 3,625 | 3,660 | 3,610 | 3,640 | 47,900 |
| 2021/06/15 | 3,655 | 3,700 | 3,640 | 3,665 | 55,900 |
| 2021/06/14 | 3,690 | 3,695 | 3,605 | 3,615 | 54,800 |
| 2021/06/11 | 3,700 | 3,730 | 3,650 | 3,705 | 55,500 |
| 2021/06/10 | 3,685 | 3,725 | 3,675 | 3,685 | 60,000 |
| 2021/06/09 | 3,695 | 3,710 | 3,655 | 3,695 | 38,500 |
| 2021/06/08 | 3,640 | 3,700 | 3,630 | 3,695 | 48,000 |
| 2021/06/07 | 3,675 | 3,675 | 3,625 | 3,650 | 85,900 |
| 2021/06/04 | 3,640 | 3,640 | 3,535 | 3,565 | 69,700 |
| 2021/06/03 | 3,630 | 3,660 | 3,580 | 3,600 | 100,600 |
| 2021/06/02 | 3,550 | 3,670 | 3,530 | 3,610 | 133,500 |
| 2021/06/01 | 3,650 | 3,660 | 3,575 | 3,580 | 156,200 |
| 2021/05/31 | 3,745 | 3,780 | 3,715 | 3,735 | 49,600 |
| 2021/05/28 | 3,720 | 3,765 | 3,705 | 3,755 | 42,300 |
| 2021/05/27 | 3,730 | 3,765 | 3,715 | 3,730 | 65,300 |
| 2021/05/26 | 3,715 | 3,770 | 3,705 | 3,750 | 60,300 |
| 2021/05/25 | 3,640 | 3,730 | 3,635 | 3,730 | 62,300 |
| 2021/05/24 | 3,610 | 3,710 | 3,605 | 3,710 | 50,100 |
| 2021/05/21 | 3,715 | 3,720 | 3,670 | 3,705 | 81,600 |
| 2021/05/20 | 3,605 | 3,685 | 3,600 | 3,675 | 80,300 |
| 2021/05/19 | 3,505 | 3,605 | 3,505 | 3,585 | 102,600 |
| 2021/05/18 | 3,495 | 3,535 | 3,470 | 3,480 | 74,700 |
| 2021/05/17 | 3,600 | 3,630 | 3,465 | 3,480 | 102,100 |
| 2021/05/14 | 3,595 | 3,665 | 3,530 | 3,630 | 141,300 |
| 2021/05/13 | 3,735 | 3,770 | 3,495 | 3,530 | 219,000 |
| 2021/05/12 | 3,760 | 3,790 | 3,725 | 3,740 | 50,600 |
| 2021/05/11 | 3,785 | 3,800 | 3,770 | 3,790 | 57,700 |
| 2021/05/10 | 3,785 | 3,860 | 3,770 | 3,835 | 43,600 |
| 2021/05/07 | 3,865 | 3,865 | 3,790 | 3,790 | 56,900 |
| 2021/05/06 | 3,865 | 3,930 | 3,860 | 3,880 | 137,100 |
| 2021/04/30 | 3,715 | 3,810 | 3,700 | 3,785 | 136,100 |
| 2021/04/28 | 3,770 | 3,780 | 3,695 | 3,695 | 83,800 |
| 2021/04/27 | 3,835 | 3,845 | 3,765 | 3,770 | 115,300 |
| 2021/04/26 | 3,730 | 3,775 | 3,680 | 3,695 | 128,500 |
| 2021/04/23 | 3,660 | 3,670 | 3,605 | 3,645 | 57,400 |
| 2021/04/22 | 3,755 | 3,770 | 3,690 | 3,705 | 34,300 |
| 2021/04/21 | 3,770 | 3,770 | 3,705 | 3,710 | 48,600 |
| 2021/04/20 | 3,800 | 3,835 | 3,780 | 3,795 | 94,200 |
| 2021/04/19 | 3,745 | 3,835 | 3,740 | 3,820 | 68,300 |
| 2021/04/16 | 3,655 | 3,755 | 3,655 | 3,725 | 65,600 |
| 2021/04/15 | 3,655 | 3,695 | 3,650 | 3,655 | 35,600 |
| 2021/04/14 | 3,675 | 3,710 | 3,655 | 3,690 | 34,700 |
| 2021/04/13 | 3,675 | 3,735 | 3,675 | 3,685 | 38,800 |
| 2021/04/12 | 3,730 | 3,730 | 3,665 | 3,705 | 46,200 |
| 2021/04/09 | 3,630 | 3,705 | 3,630 | 3,685 | 57,100 |
| 2021/04/08 | 3,680 | 3,720 | 3,630 | 3,630 | 69,600 |
| 2021/04/07 | 3,755 | 3,775 | 3,730 | 3,750 | 58,700 |
| 2021/04/06 | 3,870 | 3,870 | 3,750 | 3,760 | 57,900 |
| 2021/04/05 | 3,905 | 3,905 | 3,805 | 3,820 | 37,100 |
| 2021/04/02 | 3,905 | 3,915 | 3,845 | 3,845 | 31,200 |
| 2021/04/01 | 3,895 | 3,975 | 3,880 | 3,900 | 81,600 |
| 2021/03/31 | 3,800 | 3,865 | 3,780 | 3,825 | 79,100 |
| 2021/03/30 | 3,800 | 3,860 | 3,780 | 3,805 | 154,100 |
| 2021/03/29 | 3,870 | 3,895 | 3,800 | 3,880 | 262,300 |
| 2021/03/26 | 3,690 | 3,755 | 3,690 | 3,730 | 99,200 |
| 2021/03/25 | 3,625 | 3,690 | 3,625 | 3,685 | 63,400 |
| 2021/03/24 | 3,650 | 3,675 | 3,605 | 3,605 | 59,700 |
| 2021/03/23 | 3,665 | 3,745 | 3,660 | 3,670 | 56,900 |
| 2021/03/22 | 3,730 | 3,740 | 3,665 | 3,665 | 78,200 |
| 2021/03/19 | 3,665 | 3,740 | 3,630 | 3,740 | 104,600 |
| 2021/03/18 | 3,680 | 3,695 | 3,630 | 3,665 | 48,100 |
| 2021/03/17 | 3,635 | 3,655 | 3,575 | 3,655 | 54,900 |
| 2021/03/16 | 3,590 | 3,675 | 3,590 | 3,675 | 98,200 |
| 2021/03/15 | 3,580 | 3,635 | 3,570 | 3,585 | 80,400 |
| 2021/03/12 | 3,555 | 3,590 | 3,545 | 3,575 | 109,000 |
| 2021/03/11 | 3,570 | 3,600 | 3,560 | 3,580 | 47,400 |
| 2021/03/10 | 3,580 | 3,590 | 3,555 | 3,565 | 72,800 |
| 2021/03/09 | 3,575 | 3,585 | 3,530 | 3,545 | 55,800 |
| 2021/03/08 | 3,565 | 3,565 | 3,520 | 3,540 | 64,000 |
| 2021/03/05 | 3,550 | 3,575 | 3,495 | 3,565 | 86,600 |
| 2021/03/04 | 3,610 | 3,635 | 3,565 | 3,585 | 44,800 |
| 2021/03/03 | 3,635 | 3,700 | 3,620 | 3,650 | 148,200 |
| 2021/03/02 | 3,535 | 3,555 | 3,505 | 3,545 | 105,300 |
| 2021/03/01 | 3,520 | 3,555 | 3,480 | 3,500 | 87,400 |
| 2021/02/26 | 3,535 | 3,590 | 3,525 | 3,525 | 110,600 |
| 2021/02/25 | 3,600 | 3,600 | 3,535 | 3,570 | 72,400 |
| 2021/02/24 | 3,655 | 3,670 | 3,560 | 3,600 | 116,900 |
| 2021/02/22 | 3,660 | 3,705 | 3,615 | 3,650 | 150,200 |
| 2021/02/19 | 3,640 | 3,685 | 3,610 | 3,650 | 70,700 |
| 2021/02/18 | 3,730 | 3,755 | 3,680 | 3,710 | 89,300 |
| 2021/02/17 | 3,775 | 3,805 | 3,695 | 3,730 | 77,900 |
| 2021/02/16 | 3,830 | 3,865 | 3,775 | 3,810 | 74,400 |
| 2021/02/15 | 3,860 | 3,875 | 3,780 | 3,845 | 132,900 |
| 2021/02/12 | 3,855 | 3,965 | 3,855 | 3,875 | 155,700 |
| 2021/02/10 | 3,700 | 3,905 | 3,685 | 3,840 | 218,500 |
| 2021/02/09 | 3,515 | 3,665 | 3,490 | 3,650 | 140,400 |
| 2021/02/08 | 3,500 | 3,540 | 3,485 | 3,525 | 107,100 |
| 2021/02/05 | 3,540 | 3,555 | 3,490 | 3,500 | 79,900 |
| 2021/02/04 | 3,610 | 3,625 | 3,560 | 3,580 | 52,600 |
| 2021/02/03 | 3,660 | 3,700 | 3,595 | 3,655 | 66,300 |
| 2021/02/02 | 3,630 | 3,720 | 3,625 | 3,715 | 45,300 |
| 2021/02/01 | 3,595 | 3,715 | 3,595 | 3,680 | 37,100 |
| 2021/01/29 | 3,615 | 3,715 | 3,615 | 3,650 | 54,600 |
| 2021/01/28 | 3,675 | 3,715 | 3,665 | 3,675 | 52,500 |
| 2021/01/27 | 3,695 | 3,795 | 3,690 | 3,775 | 67,000 |
| 2021/01/26 | 3,670 | 3,760 | 3,635 | 3,635 | 77,700 |
| 2021/01/25 | 3,720 | 3,750 | 3,655 | 3,670 | 55,200 |
| 2021/01/22 | 3,620 | 3,775 | 3,615 | 3,755 | 121,000 |
| 2021/01/21 | 3,620 | 3,710 | 3,590 | 3,640 | 188,100 |
| 2021/01/20 | 3,360 | 3,415 | 3,330 | 3,410 | 60,200 |
| 2021/01/19 | 3,365 | 3,365 | 3,285 | 3,325 | 46,800 |
| 2021/01/18 | 3,335 | 3,350 | 3,315 | 3,345 | 19,900 |
| 2021/01/15 | 3,430 | 3,430 | 3,335 | 3,335 | 27,900 |
| 2021/01/14 | 3,360 | 3,420 | 3,355 | 3,415 | 52,200 |
| 2021/01/13 | 3,380 | 3,405 | 3,335 | 3,360 | 49,300 |
| 2021/01/12 | 3,425 | 3,430 | 3,365 | 3,395 | 74,400 |
| 2021/01/08 | 3,325 | 3,480 | 3,325 | 3,465 | 107,600 |
| 2021/01/07 | 3,310 | 3,390 | 3,260 | 3,355 | 79,700 |
| 2021/01/06 | 3,315 | 3,340 | 3,230 | 3,240 | 69,300 |
| 2021/01/05 | 3,250 | 3,350 | 3,225 | 3,325 | 89,300 |
| 2021/01/04 | 3,205 | 3,205 | 3,140 | 3,180 | 39,400 |