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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,395 | 3,415 | 3,355 | 3,355 | 27,700 |
| 2022/12/29 | 3,400 | 3,435 | 3,365 | 3,395 | 46,500 |
| 2022/12/28 | 3,340 | 3,425 | 3,335 | 3,425 | 75,300 |
| 2022/12/27 | 3,280 | 3,360 | 3,280 | 3,330 | 58,200 |
| 2022/12/26 | 3,340 | 3,345 | 3,255 | 3,275 | 21,900 |
| 2022/12/23 | 3,370 | 3,370 | 3,285 | 3,310 | 34,700 |
| 2022/12/22 | 3,340 | 3,410 | 3,305 | 3,400 | 47,600 |
| 2022/12/21 | 3,350 | 3,350 | 3,280 | 3,330 | 68,400 |
| 2022/12/20 | 3,385 | 3,410 | 3,320 | 3,360 | 64,000 |
| 2022/12/19 | 3,370 | 3,410 | 3,350 | 3,385 | 59,400 |
| 2022/12/16 | 3,360 | 3,395 | 3,345 | 3,390 | 69,400 |
| 2022/12/15 | 3,400 | 3,410 | 3,370 | 3,390 | 28,500 |
| 2022/12/14 | 3,380 | 3,415 | 3,375 | 3,400 | 41,600 |
| 2022/12/13 | 3,385 | 3,390 | 3,355 | 3,370 | 45,700 |
| 2022/12/12 | 3,360 | 3,380 | 3,325 | 3,370 | 54,200 |
| 2022/12/09 | 3,310 | 3,375 | 3,300 | 3,360 | 46,800 |
| 2022/12/08 | 3,285 | 3,310 | 3,270 | 3,295 | 58,800 |
| 2022/12/07 | 3,260 | 3,285 | 3,260 | 3,275 | 35,800 |
| 2022/12/06 | 3,340 | 3,340 | 3,270 | 3,285 | 72,300 |
| 2022/12/05 | 3,410 | 3,410 | 3,325 | 3,345 | 45,200 |
| 2022/12/02 | 3,480 | 3,485 | 3,410 | 3,430 | 57,400 |
| 2022/12/01 | 3,515 | 3,520 | 3,470 | 3,500 | 62,000 |
| 2022/11/30 | 3,515 | 3,515 | 3,450 | 3,460 | 50,400 |
| 2022/11/29 | 3,565 | 3,565 | 3,510 | 3,525 | 55,700 |
| 2022/11/28 | 3,615 | 3,655 | 3,600 | 3,605 | 75,100 |
| 2022/11/25 | 3,650 | 3,650 | 3,590 | 3,610 | 36,500 |
| 2022/11/24 | 3,575 | 3,665 | 3,575 | 3,650 | 81,300 |
| 2022/11/22 | 3,520 | 3,565 | 3,510 | 3,520 | 60,900 |
| 2022/11/21 | 3,495 | 3,505 | 3,440 | 3,480 | 35,900 |
| 2022/11/18 | 3,450 | 3,485 | 3,445 | 3,465 | 59,300 |
| 2022/11/17 | 3,460 | 3,495 | 3,435 | 3,450 | 42,200 |
| 2022/11/16 | 3,420 | 3,455 | 3,395 | 3,450 | 52,100 |
| 2022/11/15 | 3,455 | 3,490 | 3,410 | 3,420 | 60,300 |
| 2022/11/14 | 3,380 | 3,485 | 3,375 | 3,445 | 156,900 |
| 2022/11/11 | 3,380 | 3,490 | 3,355 | 3,365 | 151,100 |
| 2022/11/10 | 3,315 | 3,330 | 3,295 | 3,310 | 53,200 |
| 2022/11/09 | 3,375 | 3,375 | 3,340 | 3,345 | 28,300 |
| 2022/11/08 | 3,385 | 3,385 | 3,345 | 3,370 | 41,100 |
| 2022/11/07 | 3,385 | 3,420 | 3,345 | 3,345 | 76,000 |
| 2022/11/04 | 3,340 | 3,385 | 3,325 | 3,355 | 83,200 |
| 2022/11/02 | 3,350 | 3,370 | 3,340 | 3,355 | 143,200 |
| 2022/11/01 | 3,370 | 3,395 | 3,325 | 3,365 | 48,000 |
| 2022/10/31 | 3,390 | 3,400 | 3,325 | 3,365 | 75,500 |
| 2022/10/28 | 3,350 | 3,400 | 3,330 | 3,370 | 258,100 |
| 2022/10/27 | 3,415 | 3,440 | 3,365 | 3,385 | 102,200 |
| 2022/10/26 | 3,420 | 3,460 | 3,415 | 3,450 | 56,800 |
| 2022/10/25 | 3,380 | 3,380 | 3,330 | 3,370 | 72,100 |
| 2022/10/24 | 3,360 | 3,395 | 3,345 | 3,355 | 94,100 |
| 2022/10/21 | 3,375 | 3,395 | 3,310 | 3,345 | 65,600 |
| 2022/10/20 | 3,355 | 3,410 | 3,355 | 3,400 | 81,000 |
| 2022/10/19 | 3,365 | 3,420 | 3,365 | 3,380 | 106,400 |
| 2022/10/18 | 3,305 | 3,350 | 3,305 | 3,330 | 55,700 |
| 2022/10/17 | 3,285 | 3,290 | 3,250 | 3,270 | 79,900 |
| 2022/10/14 | 3,310 | 3,335 | 3,290 | 3,310 | 65,700 |
| 2022/10/13 | 3,270 | 3,275 | 3,235 | 3,250 | 57,600 |
| 2022/10/12 | 3,250 | 3,295 | 3,250 | 3,255 | 75,500 |
| 2022/10/11 | 3,240 | 3,265 | 3,200 | 3,220 | 103,700 |
| 2022/10/07 | 3,365 | 3,405 | 3,350 | 3,350 | 64,000 |
| 2022/10/06 | 3,385 | 3,430 | 3,370 | 3,415 | 91,800 |
| 2022/10/05 | 3,385 | 3,400 | 3,345 | 3,350 | 74,200 |
| 2022/10/04 | 3,325 | 3,395 | 3,325 | 3,385 | 68,700 |
| 2022/10/03 | 3,235 | 3,315 | 3,220 | 3,290 | 93,800 |
| 2022/09/30 | 3,205 | 3,270 | 3,185 | 3,260 | 176,600 |
| 2022/09/29 | 3,235 | 3,270 | 3,215 | 3,255 | 118,700 |
| 2022/09/28 | 3,190 | 3,235 | 3,180 | 3,220 | 91,900 |
| 2022/09/27 | 3,235 | 3,275 | 3,210 | 3,215 | 79,800 |
| 2022/09/26 | 3,290 | 3,290 | 3,200 | 3,215 | 109,500 |
| 2022/09/22 | 3,295 | 3,335 | 3,295 | 3,310 | 82,600 |
| 2022/09/21 | 3,320 | 3,330 | 3,280 | 3,295 | 52,000 |
| 2022/09/20 | 3,385 | 3,430 | 3,350 | 3,375 | 85,900 |
| 2022/09/16 | 3,360 | 3,390 | 3,355 | 3,390 | 65,600 |
| 2022/09/15 | 3,430 | 3,430 | 3,340 | 3,360 | 67,800 |
| 2022/09/14 | 3,430 | 3,435 | 3,380 | 3,385 | 75,200 |
| 2022/09/13 | 3,485 | 3,500 | 3,445 | 3,485 | 72,600 |
| 2022/09/12 | 3,450 | 3,510 | 3,450 | 3,475 | 64,600 |
| 2022/09/09 | 3,400 | 3,480 | 3,400 | 3,445 | 105,800 |
| 2022/09/08 | 3,450 | 3,460 | 3,355 | 3,375 | 174,700 |
| 2022/09/07 | 3,435 | 3,440 | 3,385 | 3,395 | 100,500 |
| 2022/09/06 | 3,530 | 3,540 | 3,470 | 3,485 | 79,700 |
| 2022/09/05 | 3,490 | 3,510 | 3,465 | 3,475 | 66,000 |
| 2022/09/02 | 3,610 | 3,610 | 3,530 | 3,550 | 65,900 |
| 2022/09/01 | 3,600 | 3,660 | 3,585 | 3,610 | 97,000 |
| 2022/08/31 | 3,600 | 3,635 | 3,560 | 3,575 | 170,000 |
| 2022/08/30 | 3,610 | 3,660 | 3,585 | 3,650 | 289,500 |
| 2022/08/29 | 3,575 | 3,585 | 3,520 | 3,575 | 86,200 |
| 2022/08/26 | 3,720 | 3,740 | 3,660 | 3,670 | 77,100 |
| 2022/08/25 | 3,685 | 3,720 | 3,665 | 3,685 | 55,500 |
| 2022/08/24 | 3,705 | 3,735 | 3,620 | 3,645 | 157,800 |
| 2022/08/23 | 3,695 | 3,705 | 3,660 | 3,675 | 77,200 |
| 2022/08/22 | 3,700 | 3,760 | 3,680 | 3,750 | 72,100 |
| 2022/08/19 | 3,785 | 3,800 | 3,730 | 3,735 | 58,100 |
| 2022/08/18 | 3,795 | 3,805 | 3,760 | 3,785 | 62,200 |
| 2022/08/17 | 3,805 | 3,855 | 3,805 | 3,815 | 108,500 |
| 2022/08/16 | 3,885 | 3,890 | 3,845 | 3,845 | 92,600 |
| 2022/08/15 | 3,915 | 3,965 | 3,870 | 3,915 | 142,200 |
| 2022/08/12 | 3,980 | 4,005 | 3,800 | 3,825 | 255,900 |
| 2022/08/10 | 3,935 | 3,935 | 3,720 | 3,925 | 379,500 |
| 2022/08/09 | 3,965 | 3,970 | 3,915 | 3,935 | 100,300 |
| 2022/08/08 | 3,995 | 4,000 | 3,935 | 3,960 | 100,000 |
| 2022/08/05 | 4,005 | 4,020 | 3,975 | 3,990 | 80,600 |
| 2022/08/04 | 3,990 | 4,015 | 3,945 | 3,985 | 87,500 |
| 2022/08/03 | 4,005 | 4,005 | 3,910 | 3,940 | 72,900 |
| 2022/08/02 | 4,005 | 4,020 | 3,975 | 3,995 | 93,700 |
| 2022/08/01 | 3,945 | 4,010 | 3,925 | 4,010 | 108,700 |
| 2022/07/29 | 3,975 | 3,975 | 3,910 | 3,925 | 83,400 |
| 2022/07/28 | 3,935 | 3,995 | 3,915 | 3,985 | 113,800 |
| 2022/07/27 | 3,970 | 3,970 | 3,895 | 3,930 | 73,500 |
| 2022/07/26 | 3,960 | 3,975 | 3,910 | 3,955 | 138,900 |
| 2022/07/25 | 3,900 | 3,940 | 3,895 | 3,930 | 91,800 |
| 2022/07/22 | 3,865 | 3,930 | 3,845 | 3,905 | 167,200 |
| 2022/07/21 | 3,715 | 3,780 | 3,710 | 3,755 | 85,500 |
| 2022/07/20 | 3,795 | 3,805 | 3,775 | 3,785 | 94,700 |
| 2022/07/19 | 3,775 | 3,795 | 3,695 | 3,775 | 95,000 |
| 2022/07/15 | 3,775 | 3,785 | 3,740 | 3,745 | 114,200 |
| 2022/07/14 | 3,700 | 3,745 | 3,685 | 3,730 | 92,800 |
| 2022/07/13 | 3,665 | 3,710 | 3,655 | 3,705 | 96,500 |
| 2022/07/12 | 3,650 | 3,650 | 3,610 | 3,630 | 57,000 |
| 2022/07/11 | 3,675 | 3,690 | 3,630 | 3,655 | 69,100 |
| 2022/07/08 | 3,625 | 3,660 | 3,600 | 3,605 | 131,000 |
| 2022/07/07 | 3,585 | 3,640 | 3,575 | 3,605 | 96,400 |
| 2022/07/06 | 3,515 | 3,580 | 3,515 | 3,565 | 71,400 |
| 2022/07/05 | 3,505 | 3,545 | 3,490 | 3,530 | 52,900 |
| 2022/07/04 | 3,485 | 3,530 | 3,475 | 3,480 | 73,300 |
| 2022/07/01 | 3,525 | 3,550 | 3,400 | 3,415 | 88,000 |
| 2022/06/30 | 3,490 | 3,545 | 3,490 | 3,525 | 61,800 |
| 2022/06/29 | 3,515 | 3,515 | 3,455 | 3,460 | 160,200 |
| 2022/06/28 | 3,500 | 3,570 | 3,490 | 3,520 | 148,000 |
| 2022/06/27 | 3,570 | 3,570 | 3,485 | 3,510 | 78,800 |
| 2022/06/24 | 3,545 | 3,570 | 3,520 | 3,570 | 82,100 |
| 2022/06/23 | 3,495 | 3,545 | 3,495 | 3,520 | 90,300 |
| 2022/06/22 | 3,480 | 3,510 | 3,445 | 3,490 | 98,200 |
| 2022/06/21 | 3,445 | 3,470 | 3,395 | 3,440 | 88,300 |
| 2022/06/20 | 3,475 | 3,475 | 3,390 | 3,405 | 101,800 |
| 2022/06/17 | 3,395 | 3,460 | 3,375 | 3,430 | 174,500 |
| 2022/06/16 | 3,455 | 3,475 | 3,435 | 3,440 | 49,000 |
| 2022/06/15 | 3,515 | 3,515 | 3,430 | 3,435 | 87,300 |
| 2022/06/14 | 3,470 | 3,535 | 3,470 | 3,525 | 104,800 |
| 2022/06/13 | 3,525 | 3,535 | 3,470 | 3,520 | 94,300 |
| 2022/06/10 | 3,515 | 3,565 | 3,475 | 3,545 | 127,400 |
| 2022/06/09 | 3,585 | 3,585 | 3,515 | 3,535 | 72,500 |
| 2022/06/08 | 3,525 | 3,575 | 3,525 | 3,570 | 90,700 |
| 2022/06/07 | 3,495 | 3,550 | 3,485 | 3,505 | 111,700 |
| 2022/06/06 | 3,390 | 3,460 | 3,370 | 3,460 | 117,200 |
| 2022/06/03 | 3,345 | 3,365 | 3,330 | 3,345 | 70,400 |
| 2022/06/02 | 3,430 | 3,430 | 3,330 | 3,345 | 81,500 |
| 2022/06/01 | 3,435 | 3,445 | 3,390 | 3,435 | 91,500 |
| 2022/05/31 | 3,475 | 3,495 | 3,450 | 3,465 | 98,800 |
| 2022/05/30 | 3,425 | 3,495 | 3,425 | 3,475 | 186,100 |
| 2022/05/27 | 3,430 | 3,430 | 3,355 | 3,365 | 70,800 |
| 2022/05/26 | 3,400 | 3,415 | 3,360 | 3,365 | 64,400 |
| 2022/05/25 | 3,420 | 3,440 | 3,385 | 3,395 | 64,400 |
| 2022/05/24 | 3,460 | 3,465 | 3,415 | 3,425 | 56,300 |
| 2022/05/23 | 3,380 | 3,525 | 3,380 | 3,470 | 137,300 |
| 2022/05/20 | 3,340 | 3,395 | 3,315 | 3,375 | 71,800 |
| 2022/05/19 | 3,345 | 3,395 | 3,330 | 3,365 | 88,400 |
| 2022/05/18 | 3,335 | 3,405 | 3,320 | 3,385 | 78,700 |
| 2022/05/17 | 3,385 | 3,395 | 3,290 | 3,345 | 104,400 |
| 2022/05/16 | 3,345 | 3,480 | 3,320 | 3,445 | 274,300 |
| 2022/05/13 | 3,180 | 3,290 | 3,180 | 3,250 | 206,200 |
| 2022/05/12 | 3,270 | 3,270 | 3,140 | 3,140 | 109,400 |
| 2022/05/11 | 3,300 | 3,315 | 3,265 | 3,300 | 106,800 |
| 2022/05/10 | 3,300 | 3,350 | 3,270 | 3,345 | 80,100 |
| 2022/05/09 | 3,375 | 3,420 | 3,335 | 3,335 | 117,900 |
| 2022/05/06 | 3,370 | 3,395 | 3,335 | 3,360 | 103,200 |
| 2022/05/02 | 3,365 | 3,375 | 3,330 | 3,370 | 137,400 |
| 2022/04/28 | 3,325 | 3,360 | 3,275 | 3,345 | 106,100 |
| 2022/04/27 | 3,270 | 3,325 | 3,225 | 3,305 | 137,800 |
| 2022/04/26 | 3,300 | 3,335 | 3,250 | 3,275 | 105,000 |
| 2022/04/25 | 3,175 | 3,430 | 3,160 | 3,300 | 307,800 |
| 2022/04/22 | 3,180 | 3,210 | 3,150 | 3,205 | 187,500 |
| 2022/04/21 | 3,275 | 3,330 | 3,240 | 3,245 | 115,100 |
| 2022/04/20 | 3,250 | 3,295 | 3,230 | 3,255 | 122,800 |
| 2022/04/19 | 3,190 | 3,235 | 3,185 | 3,215 | 94,200 |
| 2022/04/18 | 3,260 | 3,260 | 3,125 | 3,200 | 88,700 |
| 2022/04/15 | 3,250 | 3,275 | 3,200 | 3,200 | 72,500 |
| 2022/04/14 | 3,220 | 3,255 | 3,185 | 3,245 | 58,600 |
| 2022/04/13 | 3,200 | 3,245 | 3,180 | 3,215 | 89,500 |
| 2022/04/12 | 3,215 | 3,255 | 3,210 | 3,220 | 113,600 |
| 2022/04/11 | 3,255 | 3,275 | 3,205 | 3,215 | 99,800 |
| 2022/04/08 | 3,235 | 3,250 | 3,190 | 3,225 | 95,500 |
| 2022/04/07 | 3,200 | 3,235 | 3,165 | 3,215 | 135,800 |
| 2022/04/06 | 3,280 | 3,300 | 3,220 | 3,245 | 134,900 |
| 2022/04/05 | 3,295 | 3,335 | 3,275 | 3,280 | 150,200 |
| 2022/04/04 | 3,115 | 3,250 | 3,115 | 3,245 | 140,800 |
| 2022/04/01 | 3,070 | 3,135 | 3,035 | 3,115 | 90,200 |
| 2022/03/31 | 3,095 | 3,150 | 3,090 | 3,090 | 95,000 |
| 2022/03/30 | 3,175 | 3,195 | 3,110 | 3,130 | 109,100 |
| 2022/03/29 | 3,250 | 3,275 | 3,210 | 3,250 | 158,200 |
| 2022/03/28 | 3,260 | 3,260 | 3,210 | 3,250 | 170,900 |
| 2022/03/25 | 3,225 | 3,270 | 3,220 | 3,260 | 104,100 |
| 2022/03/24 | 3,220 | 3,250 | 3,170 | 3,220 | 82,900 |
| 2022/03/23 | 3,200 | 3,275 | 3,175 | 3,240 | 147,900 |
| 2022/03/22 | 3,155 | 3,165 | 3,120 | 3,130 | 116,700 |
| 2022/03/18 | 3,115 | 3,150 | 3,095 | 3,125 | 202,000 |
| 2022/03/17 | 3,110 | 3,190 | 3,105 | 3,125 | 215,900 |
| 2022/03/16 | 3,085 | 3,090 | 3,035 | 3,040 | 124,600 |
| 2022/03/15 | 3,045 | 3,095 | 3,045 | 3,070 | 131,700 |
| 2022/03/14 | 3,105 | 3,130 | 3,060 | 3,065 | 102,500 |
| 2022/03/11 | 3,125 | 3,145 | 3,105 | 3,105 | 127,600 |
| 2022/03/10 | 3,180 | 3,215 | 3,170 | 3,185 | 109,300 |
| 2022/03/09 | 3,140 | 3,170 | 3,055 | 3,075 | 112,200 |
| 2022/03/08 | 3,060 | 3,180 | 3,035 | 3,125 | 166,500 |
| 2022/03/07 | 3,110 | 3,175 | 3,100 | 3,115 | 153,600 |
| 2022/03/04 | 3,255 | 3,260 | 3,205 | 3,230 | 104,600 |
| 2022/03/03 | 3,325 | 3,330 | 3,265 | 3,300 | 118,800 |
| 2022/03/02 | 3,330 | 3,340 | 3,280 | 3,280 | 123,600 |
| 2022/03/01 | 3,395 | 3,470 | 3,375 | 3,395 | 347,100 |
| 2022/02/28 | 3,195 | 3,360 | 3,170 | 3,325 | 325,100 |
| 2022/02/25 | 3,120 | 3,155 | 3,065 | 3,145 | 201,300 |
| 2022/02/24 | 3,190 | 3,220 | 3,095 | 3,145 | 158,000 |
| 2022/02/22 | 3,260 | 3,260 | 3,160 | 3,160 | 78,800 |
| 2022/02/21 | 3,305 | 3,315 | 3,250 | 3,265 | 68,500 |
| 2022/02/18 | 3,355 | 3,380 | 3,305 | 3,345 | 120,000 |
| 2022/02/17 | 3,500 | 3,550 | 3,405 | 3,425 | 119,500 |
| 2022/02/16 | 3,540 | 3,545 | 3,495 | 3,520 | 121,200 |
| 2022/02/15 | 3,550 | 3,630 | 3,540 | 3,555 | 151,200 |
| 2022/02/14 | 3,625 | 3,645 | 3,495 | 3,505 | 268,000 |
| 2022/02/10 | 3,760 | 3,815 | 3,720 | 3,745 | 159,500 |
| 2022/02/09 | 3,610 | 3,790 | 3,570 | 3,695 | 255,500 |
| 2022/02/08 | 3,645 | 3,675 | 3,610 | 3,615 | 94,300 |
| 2022/02/07 | 3,675 | 3,690 | 3,600 | 3,645 | 72,900 |
| 2022/02/04 | 3,650 | 3,680 | 3,620 | 3,650 | 60,500 |
| 2022/02/03 | 3,685 | 3,705 | 3,640 | 3,675 | 60,200 |
| 2022/02/02 | 3,585 | 3,675 | 3,580 | 3,675 | 79,800 |
| 2022/02/01 | 3,505 | 3,620 | 3,495 | 3,580 | 96,400 |
| 2022/01/31 | 3,520 | 3,560 | 3,465 | 3,475 | 125,500 |
| 2022/01/28 | 3,530 | 3,575 | 3,500 | 3,525 | 87,500 |
| 2022/01/27 | 3,635 | 3,655 | 3,495 | 3,525 | 93,900 |
| 2022/01/26 | 3,580 | 3,665 | 3,580 | 3,620 | 57,300 |
| 2022/01/25 | 3,690 | 3,690 | 3,555 | 3,575 | 87,000 |
| 2022/01/24 | 3,620 | 3,690 | 3,615 | 3,670 | 77,500 |
| 2022/01/21 | 3,525 | 3,630 | 3,510 | 3,620 | 108,200 |
| 2022/01/20 | 3,500 | 3,595 | 3,500 | 3,580 | 99,000 |
| 2022/01/19 | 3,550 | 3,575 | 3,500 | 3,510 | 88,700 |
| 2022/01/18 | 3,600 | 3,620 | 3,555 | 3,585 | 48,700 |
| 2022/01/17 | 3,565 | 3,605 | 3,535 | 3,585 | 57,600 |
| 2022/01/14 | 3,630 | 3,640 | 3,570 | 3,575 | 124,200 |
| 2022/01/13 | 3,775 | 3,810 | 3,680 | 3,680 | 76,300 |
| 2022/01/12 | 3,670 | 3,765 | 3,645 | 3,750 | 87,300 |
| 2022/01/11 | 3,715 | 3,735 | 3,595 | 3,665 | 107,600 |
| 2022/01/07 | 3,620 | 3,715 | 3,620 | 3,690 | 171,800 |
| 2022/01/06 | 3,695 | 3,715 | 3,605 | 3,615 | 100,800 |
| 2022/01/05 | 3,690 | 3,725 | 3,640 | 3,685 | 67,400 |
| 2022/01/04 | 3,645 | 3,670 | 3,610 | 3,635 | 89,600 |