ベイカレント・コンサルティング(6532)の株価時系列情報
ベイカレント・コンサルティング(6532)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 | 2,334 | 2,350 | 2,218 | 2,305 | 246,500 |
| 2018/12/27 | 2,315 | 2,433 | 2,308 | 2,423 | 189,600 |
| 2018/12/26 | 2,161 | 2,307 | 2,149 | 2,215 | 308,900 |
| 2018/12/25 | 2,091 | 2,175 | 2,066 | 2,100 | 247,600 |
| 2018/12/21 | 2,194 | 2,233 | 2,050 | 2,201 | 324,100 |
| 2018/12/20 | 2,300 | 2,330 | 2,206 | 2,223 | 128,000 |
| 2018/12/19 | 2,347 | 2,380 | 2,302 | 2,343 | 63,000 |
| 2018/12/18 | 2,410 | 2,430 | 2,301 | 2,335 | 163,300 |
| 2018/12/17 | 2,510 | 2,560 | 2,458 | 2,469 | 83,700 |
| 2018/12/14 | 2,598 | 2,635 | 2,536 | 2,558 | 92,400 |
| 2018/12/13 | 2,656 | 2,670 | 2,563 | 2,640 | 103,900 |
| 2018/12/12 | 2,580 | 2,669 | 2,550 | 2,656 | 77,100 |
| 2018/12/11 | 2,566 | 2,645 | 2,550 | 2,584 | 77,700 |
| 2018/12/10 | 2,700 | 2,733 | 2,550 | 2,575 | 126,800 |
| 2018/12/07 | 2,735 | 2,785 | 2,701 | 2,742 | 145,600 |
| 2018/12/06 | 2,739 | 2,748 | 2,665 | 2,719 | 86,800 |
| 2018/12/05 | 2,708 | 2,769 | 2,701 | 2,739 | 98,300 |
| 2018/12/04 | 2,793 | 2,844 | 2,729 | 2,745 | 140,300 |
| 2018/12/03 | 2,833 | 2,839 | 2,743 | 2,785 | 204,300 |
| 2018/11/30 | 2,809 | 2,810 | 2,739 | 2,803 | 166,700 |
| 2018/11/29 | 2,679 | 2,804 | 2,641 | 2,771 | 251,200 |
| 2018/11/28 | 2,650 | 2,663 | 2,572 | 2,637 | 166,300 |
| 2018/11/27 | 2,675 | 2,680 | 2,581 | 2,640 | 381,400 |
| 2018/11/26 | 2,475 | 2,598 | 2,467 | 2,587 | 152,000 |
| 2018/11/22 | 2,450 | 2,466 | 2,361 | 2,436 | 195,700 |
| 2018/11/21 | 2,479 | 2,500 | 2,402 | 2,410 | 93,400 |
| 2018/11/20 | 2,533 | 2,542 | 2,453 | 2,500 | 181,400 |
| 2018/11/19 | 2,406 | 2,593 | 2,406 | 2,552 | 176,200 |
| 2018/11/16 | 2,367 | 2,446 | 2,340 | 2,396 | 204,900 |
| 2018/11/15 | 2,287 | 2,396 | 2,287 | 2,373 | 110,300 |
| 2018/11/14 | 2,383 | 2,411 | 2,263 | 2,287 | 107,300 |
| 2018/11/13 | 2,335 | 2,423 | 2,312 | 2,370 | 112,000 |
| 2018/11/12 | 2,451 | 2,502 | 2,386 | 2,395 | 144,500 |
| 2018/11/09 | 2,480 | 2,550 | 2,433 | 2,479 | 177,600 |
| 2018/11/08 | 2,452 | 2,500 | 2,404 | 2,441 | 231,900 |
| 2018/11/07 | 2,373 | 2,466 | 2,369 | 2,449 | 189,400 |
| 2018/11/06 | 2,407 | 2,448 | 2,354 | 2,372 | 118,000 |
| 2018/11/05 | 2,415 | 2,488 | 2,404 | 2,421 | 156,200 |
| 2018/11/02 | 2,340 | 2,462 | 2,338 | 2,450 | 204,600 |
| 2018/11/01 | 2,338 | 2,369 | 2,255 | 2,321 | 147,800 |
| 2018/10/31 | 2,221 | 2,367 | 2,221 | 2,311 | 290,400 |
| 2018/10/30 | 2,005 | 2,170 | 1,940 | 2,140 | 337,700 |
| 2018/10/29 | 2,146 | 2,190 | 2,018 | 2,055 | 322,900 |
| 2018/10/26 | 2,201 | 2,251 | 2,131 | 2,144 | 276,800 |
| 2018/10/25 | 2,102 | 2,180 | 2,097 | 2,151 | 368,200 |
| 2018/10/24 | 2,255 | 2,285 | 2,216 | 2,250 | 193,700 |
| 2018/10/23 | 2,352 | 2,358 | 2,202 | 2,231 | 398,000 |
| 2018/10/22 | 2,289 | 2,440 | 2,271 | 2,409 | 372,600 |
| 2018/10/19 | 2,395 | 2,407 | 2,302 | 2,314 | 267,200 |
| 2018/10/18 | 2,435 | 2,498 | 2,407 | 2,430 | 242,600 |
| 2018/10/17 | 2,395 | 2,444 | 2,375 | 2,417 | 259,000 |
| 2018/10/16 | 2,405 | 2,428 | 2,310 | 2,357 | 319,000 |
| 2018/10/15 | 2,600 | 2,612 | 2,400 | 2,438 | 588,400 |
| 2018/10/12 | 2,657 | 2,760 | 2,657 | 2,717 | 192,600 |
| 2018/10/11 | 2,684 | 2,760 | 2,633 | 2,681 | 167,000 |
| 2018/10/10 | 2,871 | 2,921 | 2,819 | 2,884 | 184,600 |
| 2018/10/09 | 2,810 | 2,841 | 2,763 | 2,819 | 98,800 |
| 2018/10/05 | 2,878 | 2,915 | 2,807 | 2,870 | 263,400 |
| 2018/10/04 | 2,880 | 2,945 | 2,854 | 2,934 | 135,000 |
| 2018/10/03 | 2,979 | 2,981 | 2,889 | 2,900 | 256,100 |
| 2018/10/02 | 3,105 | 3,165 | 3,015 | 3,020 | 118,900 |
| 2018/10/01 | 3,135 | 3,175 | 3,050 | 3,095 | 184,700 |
| 2018/09/28 | 3,150 | 3,195 | 3,115 | 3,165 | 85,200 |
| 2018/09/27 | 3,210 | 3,240 | 3,105 | 3,140 | 136,100 |
| 2018/09/26 | 3,300 | 3,305 | 3,205 | 3,240 | 82,700 |
| 2018/09/25 | 3,290 | 3,350 | 3,210 | 3,295 | 79,000 |
| 2018/09/21 | 3,215 | 3,340 | 3,185 | 3,295 | 116,000 |
| 2018/09/20 | 3,285 | 3,285 | 3,160 | 3,195 | 75,400 |
| 2018/09/19 | 3,210 | 3,365 | 3,180 | 3,260 | 136,300 |
| 2018/09/18 | 3,210 | 3,225 | 3,110 | 3,140 | 97,500 |
| 2018/09/14 | 3,295 | 3,295 | 3,185 | 3,235 | 83,500 |
| 2018/09/13 | 3,250 | 3,325 | 3,190 | 3,235 | 191,600 |
| 2018/09/12 | 3,170 | 3,265 | 3,150 | 3,220 | 168,200 |
| 2018/09/11 | 3,165 | 3,245 | 3,085 | 3,115 | 94,900 |
| 2018/09/10 | 3,100 | 3,210 | 3,065 | 3,150 | 89,900 |
| 2018/09/07 | 3,080 | 3,150 | 3,025 | 3,090 | 77,900 |
| 2018/09/06 | 3,115 | 3,145 | 3,035 | 3,125 | 52,500 |
| 2018/09/05 | 3,365 | 3,365 | 3,150 | 3,160 | 155,100 |
| 2018/09/04 | 3,035 | 3,390 | 3,035 | 3,385 | 406,300 |
| 2018/09/03 | 3,085 | 3,085 | 2,970 | 3,015 | 92,400 |
| 2018/08/31 | 3,000 | 3,070 | 2,980 | 3,040 | 57,800 |
| 2018/08/30 | 3,010 | 3,050 | 2,985 | 3,035 | 80,100 |
| 2018/08/29 | 3,090 | 3,090 | 2,980 | 3,005 | 86,100 |
| 2018/08/28 | 3,135 | 3,170 | 3,030 | 3,050 | 199,800 |
| 2018/08/27 | 2,891 | 3,140 | 2,851 | 3,065 | 297,200 |
| 2018/08/24 | 2,735 | 2,878 | 2,685 | 2,825 | 150,000 |
| 2018/08/23 | 2,625 | 2,726 | 2,625 | 2,685 | 86,900 |
| 2018/08/22 | 2,616 | 2,640 | 2,579 | 2,625 | 108,300 |
| 2018/08/21 | 2,589 | 2,651 | 2,573 | 2,644 | 73,800 |
| 2018/08/20 | 2,714 | 2,714 | 2,595 | 2,607 | 54,200 |
| 2018/08/17 | 2,606 | 2,740 | 2,604 | 2,715 | 91,500 |
| 2018/08/16 | 2,701 | 2,728 | 2,563 | 2,589 | 238,600 |
| 2018/08/15 | 2,736 | 2,846 | 2,727 | 2,780 | 166,800 |
| 2018/08/14 | 2,828 | 2,868 | 2,727 | 2,766 | 212,700 |
| 2018/08/13 | 2,938 | 2,947 | 2,829 | 2,832 | 95,600 |
| 2018/08/10 | 3,000 | 3,020 | 2,923 | 2,931 | 96,800 |
| 2018/08/09 | 2,996 | 3,050 | 2,970 | 3,025 | 56,900 |
| 2018/08/08 | 2,911 | 3,060 | 2,911 | 3,020 | 102,500 |
| 2018/08/07 | 2,965 | 2,985 | 2,907 | 2,917 | 160,800 |
| 2018/08/06 | 3,150 | 3,195 | 3,000 | 3,005 | 126,200 |
| 2018/08/03 | 3,280 | 3,290 | 3,110 | 3,150 | 76,100 |
| 2018/08/02 | 3,300 | 3,375 | 3,195 | 3,220 | 127,600 |
| 2018/08/01 | 3,300 | 3,325 | 3,240 | 3,300 | 134,700 |
| 2018/07/31 | 3,100 | 3,310 | 3,085 | 3,290 | 162,500 |
| 2018/07/30 | 3,110 | 3,165 | 3,060 | 3,145 | 165,200 |
| 2018/07/27 | 3,030 | 3,200 | 3,010 | 3,175 | 252,000 |
| 2018/07/26 | 3,000 | 3,020 | 2,958 | 3,005 | 189,500 |
| 2018/07/25 | 3,000 | 3,030 | 2,944 | 3,010 | 269,600 |
| 2018/07/24 | 3,045 | 3,065 | 2,988 | 3,015 | 188,500 |
| 2018/07/23 | 3,065 | 3,095 | 2,988 | 3,010 | 164,400 |
| 2018/07/20 | 3,130 | 3,160 | 2,961 | 3,085 | 444,500 |
| 2018/07/19 | 3,135 | 3,255 | 3,120 | 3,200 | 464,400 |
| 2018/07/18 | 3,080 | 3,190 | 2,937 | 3,105 | 750,900 |
| 2018/07/17 | 3,055 | 3,055 | 3,055 | 3,055 | 43,900 |
| 2018/07/13 | 3,550 | 3,770 | 3,550 | 3,755 | 233,000 |
| 2018/07/12 | 3,505 | 3,530 | 3,395 | 3,490 | 132,000 |
| 2018/07/11 | 3,480 | 3,515 | 3,435 | 3,485 | 70,200 |
| 2018/07/10 | 3,495 | 3,515 | 3,460 | 3,500 | 104,800 |
| 2018/07/09 | 3,480 | 3,505 | 3,425 | 3,495 | 87,600 |
| 2018/07/06 | 3,360 | 3,475 | 3,310 | 3,460 | 126,100 |
| 2018/07/05 | 3,590 | 3,630 | 3,330 | 3,360 | 168,900 |
| 2018/07/04 | 3,595 | 3,690 | 3,575 | 3,630 | 49,200 |
| 2018/07/03 | 3,590 | 3,685 | 3,545 | 3,640 | 67,600 |
| 2018/07/02 | 3,775 | 3,775 | 3,540 | 3,555 | 79,100 |
| 2018/06/29 | 3,775 | 3,795 | 3,645 | 3,705 | 97,900 |
| 2018/06/28 | 3,715 | 3,845 | 3,655 | 3,765 | 73,000 |
| 2018/06/27 | 3,535 | 3,785 | 3,520 | 3,745 | 126,200 |
| 2018/06/26 | 3,700 | 3,715 | 3,520 | 3,535 | 249,600 |
| 2018/06/25 | 3,960 | 4,035 | 3,730 | 3,740 | 138,200 |
| 2018/06/22 | 3,940 | 4,005 | 3,900 | 3,960 | 132,400 |
| 2018/06/21 | 3,950 | 4,030 | 3,920 | 4,005 | 123,800 |
| 2018/06/20 | 3,810 | 3,910 | 3,700 | 3,895 | 121,200 |
| 2018/06/19 | 3,880 | 3,885 | 3,735 | 3,800 | 135,400 |
| 2018/06/18 | 3,920 | 3,965 | 3,865 | 3,895 | 73,100 |
| 2018/06/15 | 4,010 | 4,060 | 3,900 | 3,930 | 111,200 |
| 2018/06/14 | 4,040 | 4,135 | 4,010 | 4,010 | 147,700 |
| 2018/06/13 | 4,000 | 4,070 | 3,955 | 4,005 | 82,900 |
| 2018/06/12 | 4,010 | 4,010 | 3,925 | 3,990 | 59,800 |
| 2018/06/11 | 3,885 | 4,020 | 3,875 | 3,995 | 77,300 |
| 2018/06/08 | 3,940 | 3,955 | 3,855 | 3,865 | 121,900 |
| 2018/06/07 | 3,925 | 3,965 | 3,880 | 3,960 | 70,100 |
| 2018/06/06 | 3,930 | 4,025 | 3,905 | 3,910 | 72,100 |
| 2018/06/05 | 3,960 | 4,020 | 3,940 | 3,965 | 85,100 |
| 2018/06/04 | 4,145 | 4,165 | 3,880 | 4,000 | 170,100 |
| 2018/06/01 | 4,270 | 4,320 | 4,035 | 4,120 | 205,500 |
| 2018/05/31 | 4,030 | 4,250 | 4,030 | 4,205 | 375,100 |
| 2018/05/30 | 4,070 | 4,095 | 3,970 | 4,060 | 89,200 |
| 2018/05/29 | 4,195 | 4,195 | 4,035 | 4,140 | 78,200 |
| 2018/05/28 | 4,120 | 4,235 | 4,105 | 4,160 | 116,900 |
| 2018/05/25 | 4,105 | 4,125 | 4,025 | 4,070 | 98,600 |
| 2018/05/24 | 4,210 | 4,245 | 4,115 | 4,155 | 93,100 |
| 2018/05/23 | 4,320 | 4,335 | 4,135 | 4,200 | 150,200 |
| 2018/05/22 | 4,145 | 4,330 | 4,110 | 4,310 | 168,300 |
| 2018/05/21 | 4,125 | 4,185 | 4,105 | 4,120 | 78,200 |
| 2018/05/18 | 4,220 | 4,250 | 4,090 | 4,140 | 202,300 |
| 2018/05/17 | 4,315 | 4,340 | 4,230 | 4,265 | 117,300 |
| 2018/05/16 | 4,280 | 4,385 | 4,275 | 4,315 | 92,800 |
| 2018/05/15 | 4,250 | 4,440 | 4,250 | 4,350 | 208,200 |
| 2018/05/14 | 4,240 | 4,330 | 4,210 | 4,290 | 142,800 |
| 2018/05/11 | 4,120 | 4,325 | 4,030 | 4,310 | 242,200 |
| 2018/05/10 | 4,090 | 4,170 | 3,980 | 4,115 | 157,300 |
| 2018/05/09 | 4,100 | 4,195 | 4,015 | 4,040 | 189,800 |
| 2018/05/08 | 3,985 | 4,230 | 3,945 | 4,060 | 401,200 |
| 2018/05/07 | 4,030 | 4,080 | 3,925 | 3,960 | 229,400 |
| 2018/05/02 | 3,855 | 3,980 | 3,800 | 3,930 | 235,100 |
| 2018/05/01 | 3,875 | 3,895 | 3,715 | 3,810 | 357,500 |
| 2018/04/27 | 3,990 | 4,000 | 3,820 | 3,915 | 281,200 |
| 2018/04/26 | 3,910 | 4,015 | 3,805 | 4,005 | 301,000 |
| 2018/04/25 | 3,800 | 3,995 | 3,775 | 3,960 | 318,000 |
| 2018/04/24 | 3,795 | 3,935 | 3,735 | 3,855 | 523,900 |
| 2018/04/23 | 3,455 | 3,730 | 3,455 | 3,725 | 640,800 |
| 2018/04/20 | 3,305 | 3,390 | 3,305 | 3,385 | 54,400 |
| 2018/04/19 | 3,365 | 3,415 | 3,300 | 3,355 | 129,000 |
| 2018/04/18 | 3,210 | 3,355 | 3,195 | 3,335 | 158,000 |
| 2018/04/17 | 3,440 | 3,440 | 3,120 | 3,200 | 348,200 |
| 2018/04/16 | 3,480 | 3,580 | 3,440 | 3,465 | 331,900 |
| 2018/04/13 | 3,400 | 3,440 | 3,310 | 3,415 | 230,600 |
| 2018/04/12 | 3,285 | 3,400 | 3,270 | 3,400 | 155,700 |
| 2018/04/11 | 3,290 | 3,320 | 3,235 | 3,270 | 107,100 |
| 2018/04/10 | 3,320 | 3,335 | 3,235 | 3,255 | 226,000 |
| 2018/04/09 | 3,405 | 3,445 | 3,300 | 3,415 | 176,600 |
| 2018/04/06 | 3,500 | 3,565 | 3,485 | 3,510 | 205,800 |
| 2018/04/05 | 3,520 | 3,545 | 3,440 | 3,455 | 146,700 |
| 2018/04/04 | 3,495 | 3,570 | 3,480 | 3,505 | 143,000 |
| 2018/04/03 | 3,385 | 3,490 | 3,340 | 3,465 | 67,500 |
| 2018/04/02 | 3,490 | 3,535 | 3,450 | 3,465 | 129,600 |
| 2018/03/30 | 3,400 | 3,485 | 3,400 | 3,480 | 179,800 |
| 2018/03/29 | 3,225 | 3,365 | 3,210 | 3,360 | 216,400 |
| 2018/03/28 | 3,115 | 3,205 | 3,115 | 3,180 | 69,600 |
| 2018/03/27 | 3,155 | 3,205 | 3,135 | 3,185 | 85,200 |
| 2018/03/26 | 3,040 | 3,155 | 2,988 | 3,110 | 110,100 |
| 2018/03/23 | 3,030 | 3,070 | 2,988 | 3,070 | 127,700 |
| 2018/03/22 | 3,065 | 3,180 | 3,045 | 3,160 | 138,700 |
| 2018/03/20 | 2,948 | 3,035 | 2,858 | 3,025 | 183,800 |
| 2018/03/19 | 3,085 | 3,085 | 2,933 | 3,010 | 165,200 |
| 2018/03/16 | 3,175 | 3,175 | 3,060 | 3,115 | 99,700 |
| 2018/03/15 | 3,050 | 3,155 | 3,045 | 3,155 | 101,800 |
| 2018/03/14 | 3,100 | 3,115 | 3,005 | 3,080 | 203,300 |
| 2018/03/13 | 3,200 | 3,215 | 3,085 | 3,145 | 173,100 |
| 2018/03/12 | 3,160 | 3,250 | 3,055 | 3,245 | 232,900 |
| 2018/03/09 | 3,370 | 3,370 | 2,995 | 3,105 | 572,700 |
| 2018/03/08 | 3,355 | 3,385 | 3,250 | 3,300 | 108,000 |
| 2018/03/07 | 3,420 | 3,435 | 3,270 | 3,285 | 154,500 |
| 2018/03/06 | 3,320 | 3,450 | 3,315 | 3,440 | 140,300 |
| 2018/03/05 | 3,315 | 3,330 | 3,200 | 3,250 | 195,900 |
| 2018/03/02 | 3,200 | 3,350 | 3,145 | 3,280 | 129,700 |
| 2018/03/01 | 3,320 | 3,320 | 3,230 | 3,315 | 80,300 |
| 2018/02/28 | 3,245 | 3,350 | 3,235 | 3,325 | 100,000 |
| 2018/02/27 | 3,260 | 3,300 | 3,155 | 3,250 | 111,300 |
| 2018/02/26 | 3,350 | 3,385 | 3,275 | 3,300 | 70,200 |
| 2018/02/23 | 3,295 | 3,315 | 3,220 | 3,305 | 66,100 |
| 2018/02/22 | 3,245 | 3,335 | 3,185 | 3,305 | 117,100 |
| 2018/02/21 | 3,300 | 3,300 | 3,205 | 3,245 | 62,500 |
| 2018/02/20 | 3,310 | 3,310 | 3,220 | 3,285 | 82,300 |
| 2018/02/19 | 3,200 | 3,375 | 3,180 | 3,325 | 237,200 |
| 2018/02/16 | 3,040 | 3,175 | 3,000 | 3,165 | 127,500 |
| 2018/02/15 | 2,930 | 3,040 | 2,885 | 2,942 | 176,300 |
| 2018/02/14 | 2,932 | 2,999 | 2,826 | 2,850 | 219,600 |
| 2018/02/13 | 3,140 | 3,140 | 2,915 | 2,930 | 269,000 |
| 2018/02/09 | 2,974 | 3,095 | 2,905 | 3,095 | 192,300 |
| 2018/02/08 | 3,075 | 3,220 | 3,015 | 3,180 | 226,200 |
| 2018/02/07 | 3,170 | 3,270 | 2,995 | 3,035 | 309,200 |
| 2018/02/06 | 3,020 | 3,160 | 2,700 | 2,979 | 744,200 |
| 2018/02/05 | 3,300 | 3,390 | 3,230 | 3,370 | 185,200 |
| 2018/02/02 | 3,470 | 3,470 | 3,365 | 3,425 | 138,900 |
| 2018/02/01 | 3,515 | 3,525 | 3,405 | 3,470 | 129,200 |
| 2018/01/31 | 3,380 | 3,490 | 3,380 | 3,445 | 156,100 |
| 2018/01/30 | 3,500 | 3,560 | 3,385 | 3,420 | 194,600 |
| 2018/01/29 | 3,480 | 3,540 | 3,430 | 3,460 | 145,900 |
| 2018/01/26 | 3,465 | 3,590 | 3,465 | 3,500 | 191,800 |
| 2018/01/25 | 3,480 | 3,480 | 3,410 | 3,455 | 103,600 |
| 2018/01/24 | 3,495 | 3,520 | 3,405 | 3,475 | 231,600 |
| 2018/01/23 | 3,580 | 3,580 | 3,465 | 3,485 | 174,200 |
| 2018/01/22 | 3,620 | 3,670 | 3,475 | 3,480 | 273,500 |
| 2018/01/19 | 3,380 | 3,665 | 3,375 | 3,635 | 661,600 |
| 2018/01/18 | 3,300 | 3,360 | 3,265 | 3,290 | 248,500 |
| 2018/01/17 | 3,245 | 3,320 | 3,190 | 3,270 | 182,100 |
| 2018/01/16 | 3,260 | 3,300 | 3,160 | 3,295 | 233,400 |
| 2018/01/15 | 3,365 | 3,370 | 3,205 | 3,250 | 455,700 |
| 2018/01/12 | 3,105 | 3,165 | 3,080 | 3,155 | 205,700 |
| 2018/01/11 | 3,180 | 3,200 | 3,060 | 3,100 | 239,200 |
| 2018/01/10 | 3,015 | 3,175 | 3,015 | 3,160 | 265,700 |
| 2018/01/09 | 3,100 | 3,125 | 3,000 | 3,020 | 260,300 |
| 2018/01/05 | 3,135 | 3,160 | 3,000 | 3,030 | 357,500 |
| 2018/01/04 | 3,280 | 3,295 | 3,060 | 3,145 | 279,200 |