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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,560 | 5,600 | 5,480 | 5,580 | 42,200 |
| 2019/12/27 | 5,560 | 5,640 | 5,520 | 5,540 | 43,700 |
| 2019/12/26 | 5,630 | 5,660 | 5,550 | 5,590 | 65,300 |
| 2019/12/25 | 5,530 | 5,650 | 5,500 | 5,630 | 75,600 |
| 2019/12/24 | 5,600 | 5,600 | 5,430 | 5,520 | 86,700 |
| 2019/12/23 | 5,630 | 5,650 | 5,500 | 5,620 | 115,000 |
| 2019/12/20 | 5,420 | 5,510 | 5,400 | 5,470 | 67,400 |
| 2019/12/19 | 5,400 | 5,470 | 5,380 | 5,410 | 69,300 |
| 2019/12/18 | 5,440 | 5,450 | 5,330 | 5,400 | 43,200 |
| 2019/12/17 | 5,300 | 5,450 | 5,280 | 5,440 | 81,700 |
| 2019/12/16 | 5,380 | 5,450 | 5,300 | 5,300 | 36,700 |
| 2019/12/13 | 5,480 | 5,490 | 5,320 | 5,370 | 86,000 |
| 2019/12/12 | 5,560 | 5,570 | 5,410 | 5,490 | 54,700 |
| 2019/12/11 | 5,610 | 5,640 | 5,450 | 5,510 | 86,900 |
| 2019/12/10 | 5,610 | 5,700 | 5,510 | 5,510 | 81,400 |
| 2019/12/09 | 5,730 | 5,740 | 5,500 | 5,590 | 126,300 |
| 2019/12/06 | 5,750 | 5,760 | 5,670 | 5,720 | 67,300 |
| 2019/12/05 | 5,960 | 5,960 | 5,750 | 5,800 | 94,400 |
| 2019/12/04 | 5,910 | 6,000 | 5,860 | 5,880 | 68,300 |
| 2019/12/03 | 5,900 | 5,950 | 5,850 | 5,950 | 61,200 |
| 2019/12/02 | 5,880 | 5,990 | 5,880 | 5,960 | 66,200 |
| 2019/11/29 | 5,830 | 5,880 | 5,810 | 5,860 | 39,500 |
| 2019/11/28 | 5,850 | 5,890 | 5,840 | 5,880 | 41,900 |
| 2019/11/27 | 5,940 | 5,950 | 5,870 | 5,910 | 33,500 |
| 2019/11/26 | 5,980 | 5,980 | 5,820 | 5,940 | 59,700 |
| 2019/11/25 | 5,990 | 5,990 | 5,880 | 5,920 | 67,300 |
| 2019/11/22 | 5,950 | 5,980 | 5,870 | 5,980 | 48,400 |
| 2019/11/21 | 5,870 | 5,960 | 5,740 | 5,950 | 70,100 |
| 2019/11/20 | 5,870 | 5,950 | 5,800 | 5,860 | 111,400 |
| 2019/11/19 | 5,810 | 5,900 | 5,760 | 5,860 | 142,100 |
| 2019/11/18 | 5,610 | 5,770 | 5,610 | 5,710 | 144,400 |
| 2019/11/15 | 5,460 | 5,560 | 5,390 | 5,520 | 72,500 |
| 2019/11/14 | 5,490 | 5,570 | 5,410 | 5,430 | 91,900 |
| 2019/11/13 | 5,420 | 5,510 | 5,400 | 5,460 | 103,100 |
| 2019/11/12 | 5,380 | 5,470 | 5,270 | 5,450 | 94,900 |
| 2019/11/11 | 5,400 | 5,460 | 5,290 | 5,310 | 47,300 |
| 2019/11/08 | 5,510 | 5,540 | 5,330 | 5,340 | 60,200 |
| 2019/11/07 | 5,480 | 5,480 | 5,420 | 5,440 | 80,500 |
| 2019/11/06 | 5,500 | 5,570 | 5,470 | 5,540 | 116,000 |
| 2019/11/05 | 5,510 | 5,600 | 5,480 | 5,520 | 87,300 |
| 2019/11/01 | 5,470 | 5,520 | 5,420 | 5,520 | 60,300 |
| 2019/10/31 | 5,440 | 5,550 | 5,410 | 5,470 | 154,200 |
| 2019/10/30 | 5,570 | 5,600 | 5,310 | 5,340 | 286,900 |
| 2019/10/29 | 5,650 | 5,710 | 5,520 | 5,530 | 88,900 |
| 2019/10/28 | 5,690 | 5,690 | 5,510 | 5,630 | 100,000 |
| 2019/10/25 | 5,670 | 5,710 | 5,570 | 5,650 | 101,900 |
| 2019/10/24 | 5,600 | 5,720 | 5,550 | 5,630 | 150,900 |
| 2019/10/23 | 5,360 | 5,590 | 5,360 | 5,540 | 189,100 |
| 2019/10/21 | 5,210 | 5,380 | 5,130 | 5,260 | 100,600 |
| 2019/10/18 | 5,360 | 5,460 | 5,160 | 5,160 | 142,600 |
| 2019/10/17 | 5,310 | 5,590 | 5,250 | 5,280 | 342,500 |
| 2019/10/16 | 4,960 | 5,350 | 4,945 | 5,270 | 328,800 |
| 2019/10/15 | 4,870 | 5,000 | 4,810 | 4,930 | 374,700 |
| 2019/10/11 | 5,000 | 5,050 | 4,945 | 5,040 | 129,600 |
| 2019/10/10 | 5,000 | 5,050 | 4,970 | 5,020 | 80,200 |
| 2019/10/09 | 5,040 | 5,100 | 4,965 | 5,060 | 153,000 |
| 2019/10/08 | 5,030 | 5,080 | 5,000 | 5,060 | 110,200 |
| 2019/10/07 | 4,935 | 5,020 | 4,870 | 5,010 | 133,800 |
| 2019/10/04 | 4,860 | 4,945 | 4,815 | 4,915 | 118,700 |
| 2019/10/03 | 4,845 | 4,885 | 4,830 | 4,870 | 186,900 |
| 2019/10/02 | 4,760 | 4,955 | 4,745 | 4,915 | 194,200 |
| 2019/10/01 | 4,805 | 4,830 | 4,755 | 4,800 | 79,500 |
| 2019/09/30 | 4,730 | 4,765 | 4,655 | 4,755 | 101,200 |
| 2019/09/27 | 4,930 | 4,940 | 4,725 | 4,770 | 154,900 |
| 2019/09/26 | 4,720 | 4,945 | 4,670 | 4,930 | 258,800 |
| 2019/09/25 | 4,600 | 4,685 | 4,560 | 4,665 | 122,000 |
| 2019/09/24 | 4,615 | 4,700 | 4,550 | 4,640 | 179,900 |
| 2019/09/20 | 4,600 | 4,665 | 4,465 | 4,510 | 433,000 |
| 2019/09/19 | 4,560 | 4,650 | 4,525 | 4,530 | 111,500 |
| 2019/09/18 | 4,375 | 4,515 | 4,355 | 4,490 | 184,700 |
| 2019/09/17 | 4,350 | 4,425 | 4,290 | 4,385 | 76,400 |
| 2019/09/13 | 4,400 | 4,415 | 4,290 | 4,325 | 152,600 |
| 2019/09/12 | 4,525 | 4,565 | 4,345 | 4,360 | 197,200 |
| 2019/09/11 | 4,560 | 4,565 | 4,395 | 4,565 | 198,200 |
| 2019/09/10 | 4,685 | 4,725 | 4,595 | 4,610 | 165,800 |
| 2019/09/09 | 4,455 | 4,740 | 4,440 | 4,725 | 161,400 |
| 2019/09/06 | 4,560 | 4,560 | 4,440 | 4,460 | 190,400 |
| 2019/09/05 | 4,640 | 4,695 | 4,585 | 4,605 | 165,100 |
| 2019/09/04 | 4,655 | 4,680 | 4,585 | 4,620 | 171,200 |
| 2019/09/03 | 4,665 | 4,785 | 4,610 | 4,740 | 89,800 |
| 2019/09/02 | 4,795 | 4,810 | 4,670 | 4,695 | 90,200 |
| 2019/08/30 | 4,770 | 4,850 | 4,730 | 4,800 | 109,000 |
| 2019/08/29 | 4,840 | 4,870 | 4,670 | 4,740 | 164,400 |
| 2019/08/28 | 4,855 | 4,865 | 4,780 | 4,850 | 95,600 |
| 2019/08/27 | 4,815 | 4,910 | 4,785 | 4,885 | 122,300 |
| 2019/08/26 | 4,755 | 4,855 | 4,725 | 4,815 | 199,700 |
| 2019/08/23 | 4,940 | 4,950 | 4,770 | 4,825 | 120,600 |
| 2019/08/22 | 5,130 | 5,200 | 4,905 | 4,945 | 139,900 |
| 2019/08/21 | 4,990 | 5,100 | 4,935 | 5,070 | 107,700 |
| 2019/08/20 | 4,885 | 5,020 | 4,840 | 4,960 | 150,900 |
| 2019/08/19 | 4,815 | 4,860 | 4,745 | 4,840 | 100,300 |
| 2019/08/16 | 4,835 | 4,870 | 4,770 | 4,820 | 145,000 |
| 2019/08/15 | 4,755 | 4,895 | 4,745 | 4,890 | 94,100 |
| 2019/08/14 | 4,985 | 4,995 | 4,770 | 4,825 | 163,800 |
| 2019/08/13 | 4,830 | 5,060 | 4,820 | 4,960 | 121,500 |
| 2019/08/09 | 4,965 | 5,080 | 4,895 | 4,915 | 93,000 |
| 2019/08/08 | 4,850 | 4,915 | 4,780 | 4,900 | 197,500 |
| 2019/08/07 | 5,050 | 5,130 | 4,930 | 4,980 | 138,500 |
| 2019/08/06 | 4,875 | 5,100 | 4,830 | 5,050 | 130,600 |
| 2019/08/05 | 5,110 | 5,140 | 4,985 | 5,140 | 134,100 |
| 2019/08/02 | 4,990 | 5,220 | 4,970 | 5,170 | 190,400 |
| 2019/08/01 | 4,955 | 5,060 | 4,910 | 5,060 | 123,200 |
| 2019/07/31 | 4,945 | 5,010 | 4,885 | 5,010 | 167,700 |
| 2019/07/30 | 5,090 | 5,100 | 4,930 | 5,000 | 264,800 |
| 2019/07/29 | 5,150 | 5,180 | 5,020 | 5,110 | 260,200 |
| 2019/07/26 | 5,000 | 5,200 | 4,965 | 5,150 | 263,400 |
| 2019/07/25 | 5,000 | 5,180 | 4,960 | 5,000 | 376,300 |
| 2019/07/24 | 4,900 | 5,060 | 4,860 | 4,915 | 434,900 |
| 2019/07/23 | 4,880 | 5,060 | 4,815 | 4,835 | 379,200 |
| 2019/07/22 | 4,550 | 4,800 | 4,550 | 4,750 | 276,600 |
| 2019/07/19 | 4,435 | 4,495 | 4,370 | 4,480 | 172,200 |
| 2019/07/18 | 4,435 | 4,435 | 4,300 | 4,370 | 319,200 |
| 2019/07/17 | 4,515 | 4,695 | 4,380 | 4,470 | 532,700 |
| 2019/07/16 | 4,700 | 4,760 | 4,360 | 4,445 | 594,100 |
| 2019/07/12 | 4,220 | 4,230 | 4,055 | 4,110 | 184,000 |
| 2019/07/11 | 4,080 | 4,380 | 4,065 | 4,230 | 391,400 |
| 2019/07/10 | 4,080 | 4,120 | 4,010 | 4,030 | 257,400 |
| 2019/07/09 | 4,160 | 4,230 | 4,115 | 4,195 | 119,800 |
| 2019/07/08 | 4,170 | 4,225 | 4,095 | 4,200 | 130,000 |
| 2019/07/05 | 4,160 | 4,260 | 4,065 | 4,240 | 136,000 |
| 2019/07/04 | 4,180 | 4,180 | 4,085 | 4,145 | 132,600 |
| 2019/07/03 | 4,250 | 4,275 | 4,100 | 4,200 | 118,100 |
| 2019/07/02 | 4,205 | 4,275 | 4,195 | 4,275 | 102,300 |
| 2019/07/01 | 4,200 | 4,280 | 4,185 | 4,205 | 130,000 |
| 2019/06/28 | 4,100 | 4,175 | 4,080 | 4,150 | 119,500 |
| 2019/06/27 | 4,015 | 4,090 | 4,015 | 4,080 | 49,800 |
| 2019/06/26 | 3,950 | 4,005 | 3,900 | 3,980 | 60,300 |
| 2019/06/25 | 4,035 | 4,060 | 3,825 | 3,925 | 158,500 |
| 2019/06/24 | 4,070 | 4,105 | 4,040 | 4,085 | 62,700 |
| 2019/06/21 | 4,070 | 4,070 | 4,000 | 4,060 | 72,500 |
| 2019/06/20 | 4,030 | 4,055 | 3,990 | 4,035 | 55,900 |
| 2019/06/19 | 4,020 | 4,060 | 3,975 | 4,015 | 72,900 |
| 2019/06/18 | 4,005 | 4,090 | 3,955 | 3,960 | 97,500 |
| 2019/06/17 | 4,050 | 4,115 | 3,995 | 4,010 | 91,700 |
| 2019/06/14 | 3,910 | 4,010 | 3,875 | 4,010 | 106,400 |
| 2019/06/13 | 3,830 | 3,915 | 3,810 | 3,885 | 89,400 |
| 2019/06/12 | 3,730 | 3,855 | 3,725 | 3,820 | 58,800 |
| 2019/06/11 | 3,700 | 3,745 | 3,660 | 3,735 | 46,000 |
| 2019/06/10 | 3,790 | 3,810 | 3,670 | 3,705 | 51,200 |
| 2019/06/07 | 3,630 | 3,750 | 3,535 | 3,750 | 71,400 |
| 2019/06/06 | 3,670 | 3,705 | 3,620 | 3,630 | 31,400 |
| 2019/06/05 | 3,695 | 3,700 | 3,630 | 3,670 | 29,000 |
| 2019/06/04 | 3,660 | 3,670 | 3,530 | 3,610 | 53,400 |
| 2019/06/03 | 3,710 | 3,730 | 3,590 | 3,645 | 77,300 |
| 2019/05/31 | 3,745 | 3,775 | 3,605 | 3,645 | 128,400 |
| 2019/05/30 | 3,735 | 3,735 | 3,585 | 3,710 | 107,600 |
| 2019/05/29 | 3,800 | 3,820 | 3,730 | 3,760 | 52,100 |
| 2019/05/28 | 3,850 | 3,885 | 3,730 | 3,885 | 68,100 |
| 2019/05/27 | 3,755 | 3,850 | 3,745 | 3,780 | 52,200 |
| 2019/05/24 | 3,835 | 3,835 | 3,705 | 3,770 | 55,900 |
| 2019/05/23 | 3,785 | 3,860 | 3,755 | 3,855 | 58,600 |
| 2019/05/22 | 3,890 | 3,910 | 3,770 | 3,790 | 68,600 |
| 2019/05/21 | 3,910 | 3,910 | 3,820 | 3,820 | 50,300 |
| 2019/05/20 | 3,965 | 4,020 | 3,885 | 3,950 | 47,700 |
| 2019/05/17 | 3,960 | 4,015 | 3,910 | 3,975 | 78,300 |
| 2019/05/16 | 3,885 | 3,955 | 3,840 | 3,845 | 73,600 |
| 2019/05/15 | 3,830 | 3,930 | 3,780 | 3,885 | 46,200 |
| 2019/05/14 | 3,715 | 3,795 | 3,640 | 3,795 | 69,700 |
| 2019/05/13 | 3,940 | 3,945 | 3,795 | 3,810 | 71,300 |
| 2019/05/10 | 3,920 | 4,005 | 3,880 | 3,930 | 68,900 |
| 2019/05/09 | 3,985 | 4,055 | 3,885 | 3,895 | 104,600 |
| 2019/05/08 | 3,995 | 4,040 | 3,940 | 3,945 | 112,700 |
| 2019/05/07 | 4,160 | 4,160 | 3,950 | 3,960 | 90,300 |
| 2019/04/26 | 3,950 | 4,030 | 3,940 | 4,020 | 81,200 |
| 2019/04/25 | 4,005 | 4,055 | 3,970 | 4,015 | 321,300 |
| 2019/04/24 | 3,860 | 4,000 | 3,860 | 3,940 | 128,900 |
| 2019/04/23 | 3,885 | 3,960 | 3,800 | 3,880 | 133,900 |
| 2019/04/22 | 3,950 | 3,995 | 3,830 | 3,845 | 136,500 |
| 2019/04/19 | 4,010 | 4,090 | 3,945 | 3,975 | 179,700 |
| 2019/04/18 | 3,985 | 4,000 | 3,745 | 3,920 | 292,500 |
| 2019/04/17 | 4,025 | 4,095 | 3,980 | 4,085 | 120,900 |
| 2019/04/16 | 4,030 | 4,145 | 3,995 | 4,080 | 243,900 |
| 2019/04/15 | 3,765 | 4,115 | 3,765 | 4,110 | 584,900 |
| 2019/04/12 | 3,290 | 3,415 | 3,210 | 3,415 | 132,600 |
| 2019/04/11 | 3,315 | 3,330 | 3,280 | 3,295 | 67,800 |
| 2019/04/10 | 3,250 | 3,320 | 3,220 | 3,300 | 89,000 |
| 2019/04/09 | 3,425 | 3,430 | 3,310 | 3,315 | 106,300 |
| 2019/04/08 | 3,410 | 3,495 | 3,390 | 3,460 | 109,800 |
| 2019/04/05 | 3,415 | 3,470 | 3,385 | 3,460 | 83,000 |
| 2019/04/04 | 3,380 | 3,490 | 3,380 | 3,415 | 91,400 |
| 2019/04/03 | 3,380 | 3,430 | 3,305 | 3,380 | 85,500 |
| 2019/04/02 | 3,520 | 3,520 | 3,315 | 3,325 | 104,700 |
| 2019/04/01 | 3,545 | 3,585 | 3,505 | 3,520 | 52,000 |
| 2019/03/29 | 3,445 | 3,520 | 3,360 | 3,475 | 117,300 |
| 2019/03/28 | 3,450 | 3,450 | 3,305 | 3,395 | 121,600 |
| 2019/03/27 | 3,555 | 3,570 | 3,510 | 3,545 | 90,700 |
| 2019/03/26 | 3,550 | 3,605 | 3,465 | 3,485 | 111,300 |
| 2019/03/25 | 3,510 | 3,545 | 3,445 | 3,510 | 64,100 |
| 2019/03/22 | 3,585 | 3,630 | 3,545 | 3,560 | 63,000 |
| 2019/03/20 | 3,540 | 3,625 | 3,515 | 3,625 | 58,200 |
| 2019/03/19 | 3,550 | 3,560 | 3,485 | 3,540 | 55,000 |
| 2019/03/18 | 3,430 | 3,520 | 3,400 | 3,515 | 121,300 |
| 2019/03/15 | 3,390 | 3,435 | 3,365 | 3,380 | 80,500 |
| 2019/03/14 | 3,360 | 3,390 | 3,330 | 3,345 | 47,800 |
| 2019/03/13 | 3,320 | 3,415 | 3,310 | 3,315 | 65,200 |
| 2019/03/12 | 3,310 | 3,380 | 3,245 | 3,370 | 84,100 |
| 2019/03/11 | 3,300 | 3,345 | 3,250 | 3,315 | 84,400 |
| 2019/03/08 | 3,320 | 3,410 | 3,300 | 3,330 | 142,700 |
| 2019/03/07 | 3,395 | 3,420 | 3,250 | 3,280 | 90,900 |
| 2019/03/06 | 3,345 | 3,490 | 3,330 | 3,445 | 105,600 |
| 2019/03/05 | 3,385 | 3,420 | 3,285 | 3,285 | 68,800 |
| 2019/03/04 | 3,300 | 3,450 | 3,300 | 3,435 | 104,000 |
| 2019/03/01 | 3,375 | 3,380 | 3,250 | 3,270 | 80,300 |
| 2019/02/28 | 3,330 | 3,360 | 3,270 | 3,330 | 84,300 |
| 2019/02/27 | 3,280 | 3,365 | 3,280 | 3,360 | 65,500 |
| 2019/02/26 | 3,355 | 3,390 | 3,230 | 3,255 | 72,300 |
| 2019/02/25 | 3,350 | 3,405 | 3,315 | 3,370 | 108,800 |
| 2019/02/22 | 3,310 | 3,350 | 3,275 | 3,350 | 69,300 |
| 2019/02/21 | 3,315 | 3,360 | 3,275 | 3,295 | 80,700 |
| 2019/02/20 | 3,310 | 3,335 | 3,260 | 3,295 | 58,500 |
| 2019/02/19 | 3,220 | 3,310 | 3,220 | 3,280 | 54,900 |
| 2019/02/18 | 3,195 | 3,230 | 3,165 | 3,220 | 49,700 |
| 2019/02/15 | 3,130 | 3,150 | 3,075 | 3,115 | 74,100 |
| 2019/02/14 | 3,125 | 3,235 | 3,105 | 3,225 | 68,700 |
| 2019/02/13 | 3,085 | 3,160 | 3,085 | 3,135 | 76,800 |
| 2019/02/12 | 2,993 | 3,145 | 2,967 | 3,085 | 101,300 |
| 2019/02/08 | 3,110 | 3,110 | 3,000 | 3,015 | 184,600 |
| 2019/02/07 | 3,215 | 3,215 | 3,090 | 3,115 | 146,000 |
| 2019/02/06 | 3,355 | 3,355 | 3,180 | 3,250 | 122,500 |
| 2019/02/05 | 3,330 | 3,380 | 3,285 | 3,320 | 146,800 |
| 2019/02/04 | 3,290 | 3,360 | 3,250 | 3,360 | 127,300 |
| 2019/02/01 | 3,355 | 3,355 | 3,235 | 3,305 | 116,200 |
| 2019/01/31 | 3,265 | 3,360 | 3,265 | 3,340 | 142,800 |
| 2019/01/30 | 3,265 | 3,395 | 3,230 | 3,305 | 997,100 |
| 2019/01/29 | 3,155 | 3,290 | 3,130 | 3,235 | 187,000 |
| 2019/01/28 | 3,200 | 3,275 | 3,125 | 3,155 | 167,200 |
| 2019/01/25 | 3,090 | 3,215 | 3,050 | 3,205 | 316,800 |
| 2019/01/24 | 2,969 | 3,050 | 2,937 | 3,025 | 164,900 |
| 2019/01/23 | 2,896 | 2,968 | 2,888 | 2,951 | 192,200 |
| 2019/01/22 | 2,909 | 2,955 | 2,892 | 2,923 | 250,900 |
| 2019/01/21 | 2,950 | 3,020 | 2,880 | 2,909 | 181,800 |
| 2019/01/18 | 2,949 | 2,966 | 2,830 | 2,906 | 259,300 |
| 2019/01/17 | 2,950 | 2,999 | 2,891 | 2,958 | 315,900 |
| 2019/01/16 | 2,878 | 2,960 | 2,800 | 2,948 | 670,700 |
| 2019/01/15 | 2,800 | 2,860 | 2,710 | 2,860 | 1,083,100 |
| 2019/01/11 | 2,365 | 2,407 | 2,316 | 2,360 | 265,700 |
| 2019/01/10 | 2,374 | 2,374 | 2,272 | 2,315 | 220,000 |
| 2019/01/09 | 2,447 | 2,472 | 2,422 | 2,422 | 59,500 |
| 2019/01/08 | 2,489 | 2,510 | 2,401 | 2,401 | 93,800 |
| 2019/01/07 | 2,460 | 2,495 | 2,393 | 2,455 | 104,400 |
| 2019/01/04 | 2,298 | 2,336 | 2,205 | 2,323 | 158,300 |