ＢＣＣ(7376)の株価時系列情報
ＢＣＣ(7376)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 | 1,595 | 1,595 | 1,515 | 1,553 | 1,100 |
| 2022/12/29 | 1,605 | 1,615 | 1,582 | 1,595 | 1,200 |
| 2022/12/28 | 1,638 | 1,638 | 1,605 | 1,605 | 1,800 |
| 2022/12/27 | 1,630 | 1,638 | 1,625 | 1,638 | 600 |
| 2022/12/26 | 1,670 | 1,670 | 1,630 | 1,638 | 2,400 |
| 2022/12/23 | 1,680 | 1,680 | 1,662 | 1,679 | 1,600 |
| 2022/12/22 | 1,738 | 1,738 | 1,700 | 1,700 | 600 |
| 2022/12/21 | 1,697 | 1,697 | 1,670 | 1,675 | 2,700 |
| 2022/12/20 | 1,710 | 1,712 | 1,692 | 1,700 | 1,700 |
| 2022/12/19 | 1,723 | 1,750 | 1,723 | 1,725 | 600 |
| 2022/12/16 | 1,740 | 1,770 | 1,723 | 1,723 | 1,700 |
| 2022/12/15 | 1,742 | 1,742 | 1,740 | 1,741 | 500 |
| 2022/12/14 | 1,730 | 1,730 | 1,719 | 1,721 | 1,600 |
| 2022/12/13 | 1,738 | 1,750 | 1,738 | 1,750 | 300 |
| 2022/12/12 | 1,744 | 1,744 | 1,744 | 1,744 | 400 |
| 2022/12/09 | 1,764 | 1,770 | 1,744 | 1,744 | 1,700 |
| 2022/12/08 | 1,700 | 1,740 | 1,700 | 1,740 | 2,300 |
| 2022/12/07 | 1,700 | 1,738 | 1,700 | 1,704 | 1,500 |
| 2022/12/06 | 1,700 | 1,740 | 1,700 | 1,700 | 2,600 |
| 2022/12/05 | 1,716 | 1,716 | 1,700 | 1,700 | 4,000 |
| 2022/12/02 | 1,740 | 1,762 | 1,722 | 1,730 | 2,800 |
| 2022/12/01 | 1,731 | 1,760 | 1,731 | 1,760 | 1,200 |
| 2022/11/30 | 1,734 | 1,734 | 1,731 | 1,731 | 300 |
| 2022/11/29 | 1,750 | 1,771 | 1,734 | 1,734 | 500 |
| 2022/11/28 | 1,777 | 1,777 | 1,750 | 1,750 | 500 |
| 2022/11/25 | 1,731 | 1,780 | 1,731 | 1,777 | 1,200 |
| 2022/11/24 | 1,700 | 1,730 | 1,700 | 1,720 | 2,300 |
| 2022/11/22 | 1,730 | 1,730 | 1,695 | 1,695 | 4,200 |
| 2022/11/21 | 1,704 | 1,730 | 1,700 | 1,730 | 3,600 |
| 2022/11/18 | 1,744 | 1,744 | 1,700 | 1,704 | 4,000 |
| 2022/11/17 | 1,744 | 1,750 | 1,744 | 1,744 | 800 |
| 2022/11/16 | 1,770 | 1,770 | 1,713 | 1,744 | 1,400 |
| 2022/11/15 | 1,800 | 1,800 | 1,724 | 1,760 | 12,300 |
| 2022/11/14 | 1,705 | 1,800 | 1,705 | 1,800 | 4,000 |
| 2022/11/11 | 1,702 | 1,745 | 1,655 | 1,745 | 8,000 |
| 2022/11/10 | 1,735 | 1,735 | 1,699 | 1,710 | 2,400 |
| 2022/11/09 | 1,746 | 1,746 | 1,700 | 1,735 | 10,100 |
| 2022/11/08 | 1,800 | 1,804 | 1,712 | 1,780 | 33,100 |
| 2022/11/07 | 1,824 | 1,928 | 1,789 | 1,835 | 41,200 |
| 2022/11/04 | 1,585 | 1,850 | 1,555 | 1,784 | 76,500 |
| 2022/11/02 | 1,480 | 1,580 | 1,480 | 1,575 | 17,300 |
| 2022/11/01 | 1,429 | 1,480 | 1,425 | 1,479 | 7,200 |
| 2022/10/31 | 1,380 | 1,438 | 1,380 | 1,429 | 6,100 |
| 2022/10/28 | 1,372 | 1,372 | 1,372 | 1,372 | 100 |
| 2022/10/27 | 1,368 | 1,375 | 1,360 | 1,375 | 1,500 |
| 2022/10/26 | 1,361 | 1,368 | 1,361 | 1,368 | 500 |
| 2022/10/25 | 1,365 | 1,365 | 1,361 | 1,361 | 200 |
| 2022/10/24 | 1,413 | 1,420 | 1,370 | 1,370 | 5,700 |
| 2022/10/21 | 1,360 | 1,391 | 1,350 | 1,391 | 1,400 |
| 2022/10/20 | 1,371 | 1,371 | 1,356 | 1,360 | 1,700 |
| 2022/10/19 | 1,389 | 1,389 | 1,389 | 1,389 | 200 |
| 2022/10/18 | 1,329 | 1,400 | 1,329 | 1,380 | 9,700 |
| 2022/10/17 | 1,280 | 1,329 | 1,280 | 1,329 | 5,700 |
| 2022/10/14 | 1,280 | 1,282 | 1,255 | 1,280 | 3,500 |
| 2022/10/13 | 1,280 | 1,281 | 1,280 | 1,280 | 2,400 |
| 2022/10/12 | 1,290 | 1,290 | 1,270 | 1,280 | 2,000 |
| 2022/10/11 | 1,295 | 1,295 | 1,292 | 1,292 | 2,600 |
| 2022/10/07 | 1,300 | 1,300 | 1,286 | 1,295 | 2,100 |
| 2022/10/06 | 1,303 | 1,303 | 1,303 | 1,303 | 400 |
| 2022/10/05 | 1,300 | 1,303 | 1,260 | 1,303 | 1,900 |
| 2022/10/04 | 1,301 | 1,303 | 1,300 | 1,300 | 6,000 |
| 2022/10/03 | 1,310 | 1,310 | 1,211 | 1,300 | 7,600 |
| 2022/09/30 | 1,320 | 1,328 | 1,310 | 1,328 | 1,900 |
| 2022/09/29 | 1,312 | 1,320 | 1,308 | 1,320 | 900 |
| 2022/09/28 | 1,313 | 1,332 | 1,300 | 1,312 | 6,500 |
| 2022/09/27 | 1,287 | 1,306 | 1,281 | 1,306 | 3,400 |
| 2022/09/26 | 1,250 | 1,294 | 1,250 | 1,294 | 4,200 |
| 2022/09/22 | 1,260 | 1,260 | 1,260 | 1,260 | 1,700 |
| 2022/09/21 | 1,269 | 1,269 | 1,255 | 1,260 | 3,400 |
| 2022/09/20 | 1,279 | 1,279 | 1,265 | 1,276 | 1,200 |
| 2022/09/16 | 1,260 | 1,285 | 1,255 | 1,284 | 4,400 |
| 2022/09/15 | 1,275 | 1,285 | 1,240 | 1,277 | 6,600 |
| 2022/09/14 | 1,288 | 1,288 | 1,250 | 1,279 | 3,900 |
| 2022/09/13 | 1,315 | 1,319 | 1,295 | 1,314 | 9,100 |
| 2022/09/12 | 1,270 | 1,345 | 1,260 | 1,345 | 6,900 |
| 2022/09/09 | 1,280 | 1,295 | 1,270 | 1,280 | 11,000 |
| 2022/09/08 | 1,319 | 1,338 | 1,292 | 1,310 | 9,400 |
| 2022/09/07 | 1,347 | 1,347 | 1,270 | 1,318 | 19,300 |
| 2022/09/06 | 1,367 | 1,393 | 1,284 | 1,303 | 56,700 |
| 2022/09/05 | 1,165 | 1,383 | 1,120 | 1,337 | 86,200 |
| 2022/09/02 | 1,170 | 1,260 | 1,102 | 1,200 | 67,300 |
| 2022/09/01 | 1,082 | 1,198 | 1,070 | 1,140 | 43,200 |
| 2022/08/31 | 1,053 | 1,136 | 1,016 | 1,081 | 149,400 |
| 2022/08/30 | 993 | 1,143 | 989 | 1,143 | 75,400 |
| 2022/08/29 | 984 | 993 | 955 | 993 | 4,700 |
| 2022/08/26 | 980 | 988 | 970 | 985 | 4,900 |
| 2022/08/25 | 982 | 1,000 | 982 | 995 | 5,400 |
| 2022/08/24 | 999 | 1,027 | 950 | 997 | 18,400 |
| 2022/08/23 | 922 | 1,019 | 919 | 998 | 25,800 |
| 2022/08/22 | 891 | 922 | 891 | 919 | 13,500 |
| 2022/08/19 | 883 | 1,010 | 877 | 935 | 111,000 |
| 2022/08/18 | 843 | 868 | 843 | 860 | 4,000 |
| 2022/08/17 | 840 | 851 | 825 | 843 | 13,000 |
| 2022/08/16 | 813 | 826 | 813 | 826 | 2,000 |
| 2022/08/15 | 826 | 829 | 810 | 815 | 3,800 |
| 2022/08/12 | 814 | 836 | 813 | 814 | 3,500 |
| 2022/08/10 | 813 | 817 | 813 | 814 | 400 |
| 2022/08/09 | 820 | 824 | 812 | 816 | 3,800 |
| 2022/08/08 | 831 | 831 | 817 | 821 | 3,400 |
| 2022/08/05 | 825 | 836 | 822 | 831 | 12,600 |
| 2022/08/04 | 839 | 891 | 822 | 822 | 28,700 |
| 2022/08/03 | 826 | 826 | 824 | 824 | 400 |
| 2022/08/02 | 820 | 828 | 818 | 827 | 1,300 |
| 2022/08/01 | 815 | 822 | 815 | 817 | 1,100 |
| 2022/07/29 | 825 | 833 | 802 | 815 | 12,500 |
| 2022/07/28 | 817 | 825 | 808 | 825 | 2,400 |
| 2022/07/27 | 831 | 835 | 813 | 813 | 3,400 |
| 2022/07/26 | 827 | 835 | 819 | 819 | 2,400 |
| 2022/07/25 | 829 | 829 | 816 | 820 | 900 |
| 2022/07/22 | 828 | 830 | 816 | 829 | 2,900 |
| 2022/07/21 | 815 | 827 | 807 | 827 | 2,700 |
| 2022/07/20 | 819 | 826 | 818 | 826 | 600 |
| 2022/07/19 | 814 | 814 | 807 | 809 | 900 |
| 2022/07/15 | 814 | 820 | 811 | 814 | 1,700 |
| 2022/07/14 | 817 | 824 | 817 | 824 | 500 |
| 2022/07/13 | 820 | 821 | 816 | 816 | 2,300 |
| 2022/07/12 | 834 | 834 | 819 | 820 | 3,000 |
| 2022/07/11 | 824 | 837 | 819 | 819 | 2,200 |
| 2022/07/08 | 829 | 829 | 823 | 823 | 900 |
| 2022/07/07 | 830 | 830 | 823 | 823 | 400 |
| 2022/07/06 | 816 | 828 | 816 | 822 | 1,000 |
| 2022/07/05 | 822 | 827 | 822 | 827 | 900 |
| 2022/07/04 | 825 | 829 | 815 | 821 | 1,400 |
| 2022/07/01 | 817 | 827 | 808 | 810 | 5,300 |
| 2022/06/30 | 817 | 817 | 817 | 817 | 100 |
| 2022/06/29 | 821 | 821 | 817 | 817 | 1,100 |
| 2022/06/28 | 826 | 826 | 821 | 822 | 3,400 |
| 2022/06/27 | 835 | 836 | 832 | 832 | 400 |
| 2022/06/24 | 830 | 838 | 830 | 838 | 6,000 |
| 2022/06/23 | 820 | 828 | 810 | 828 | 1,300 |
| 2022/06/22 | 831 | 833 | 820 | 820 | 5,400 |
| 2022/06/21 | 805 | 820 | 805 | 820 | 3,500 |
| 2022/06/20 | 807 | 817 | 801 | 805 | 1,600 |
| 2022/06/17 | 810 | 812 | 804 | 806 | 2,600 |
| 2022/06/16 | 823 | 823 | 816 | 816 | 1,000 |
| 2022/06/15 | 825 | 829 | 818 | 818 | 1,200 |
| 2022/06/14 | 809 | 833 | 808 | 833 | 700 |
| 2022/06/13 | 824 | 824 | 818 | 819 | 3,000 |
| 2022/06/10 | 845 | 847 | 827 | 837 | 4,400 |
| 2022/06/09 | 837 | 843 | 837 | 843 | 800 |
| 2022/06/08 | 836 | 847 | 825 | 827 | 4,100 |
| 2022/06/07 | 849 | 855 | 834 | 840 | 1,500 |
| 2022/06/06 | 845 | 863 | 844 | 849 | 1,400 |
| 2022/06/03 | 832 | 842 | 832 | 842 | 2,100 |
| 2022/06/02 | 839 | 850 | 826 | 832 | 2,400 |
| 2022/06/01 | 832 | 840 | 818 | 837 | 4,500 |
| 2022/05/31 | 819 | 820 | 805 | 812 | 2,600 |
| 2022/05/30 | 818 | 848 | 818 | 818 | 3,400 |
| 2022/05/27 | 819 | 819 | 795 | 810 | 5,600 |
| 2022/05/26 | 800 | 814 | 797 | 814 | 2,800 |
| 2022/05/25 | 804 | 804 | 786 | 795 | 3,600 |
| 2022/05/24 | 846 | 846 | 798 | 804 | 6,100 |
| 2022/05/23 | 806 | 849 | 806 | 831 | 3,300 |
| 2022/05/20 | 809 | 821 | 795 | 812 | 7,500 |
| 2022/05/19 | 779 | 800 | 778 | 794 | 3,200 |
| 2022/05/18 | 788 | 809 | 777 | 799 | 12,400 |
| 2022/05/17 | 775 | 793 | 769 | 773 | 6,800 |
| 2022/05/16 | 770 | 800 | 766 | 787 | 38,100 |
| 2022/05/13 | 896 | 914 | 896 | 905 | 2,200 |
| 2022/05/12 | 896 | 909 | 895 | 900 | 4,300 |
| 2022/05/11 | 915 | 915 | 895 | 906 | 4,000 |
| 2022/05/10 | 919 | 920 | 895 | 915 | 3,900 |
| 2022/05/09 | 972 | 972 | 932 | 932 | 6,400 |
| 2022/05/06 | 990 | 990 | 966 | 972 | 1,000 |
| 2022/05/02 | 979 | 990 | 976 | 981 | 1,700 |
| 2022/04/28 | 989 | 989 | 989 | 989 | 700 |
| 2022/04/27 | 980 | 987 | 961 | 980 | 4,900 |
| 2022/04/26 | 996 | 997 | 996 | 997 | 1,200 |
| 2022/04/25 | 987 | 996 | 980 | 989 | 4,600 |
| 2022/04/22 | 1,009 | 1,010 | 989 | 1,010 | 5,400 |
| 2022/04/21 | 990 | 1,011 | 985 | 1,004 | 5,800 |
| 2022/04/20 | 1,030 | 1,037 | 989 | 1,004 | 12,800 |
| 2022/04/19 | 1,001 | 1,018 | 1,000 | 1,010 | 1,800 |
| 2022/04/18 | 999 | 1,011 | 992 | 992 | 5,800 |
| 2022/04/15 | 1,020 | 1,020 | 956 | 999 | 10,400 |
| 2022/04/14 | 1,046 | 1,046 | 1,018 | 1,037 | 2,700 |
| 2022/04/13 | 1,017 | 1,077 | 1,017 | 1,021 | 9,300 |
| 2022/04/12 | 1,034 | 1,049 | 1,013 | 1,013 | 6,200 |
| 2022/04/11 | 1,068 | 1,068 | 1,035 | 1,040 | 4,500 |
| 2022/04/08 | 1,094 | 1,094 | 1,041 | 1,062 | 6,800 |
| 2022/04/07 | 1,110 | 1,110 | 1,063 | 1,064 | 7,300 |
| 2022/04/06 | 1,132 | 1,135 | 1,107 | 1,120 | 9,900 |
| 2022/04/05 | 1,144 | 1,153 | 1,111 | 1,153 | 16,000 |
| 2022/04/04 | 1,079 | 1,169 | 1,075 | 1,160 | 10,100 |
| 2022/04/01 | 1,067 | 1,085 | 1,037 | 1,079 | 2,800 |
| 2022/03/31 | 1,083 | 1,100 | 1,042 | 1,085 | 11,200 |
| 2022/03/30 | 1,018 | 1,099 | 1,010 | 1,099 | 11,800 |
| 2022/03/29 | 1,010 | 1,019 | 998 | 1,010 | 4,200 |
| 2022/03/28 | 1,058 | 1,060 | 1,004 | 1,010 | 7,700 |
| 2022/03/25 | 1,029 | 1,048 | 1,014 | 1,047 | 6,300 |
| 2022/03/24 | 1,007 | 1,012 | 999 | 1,012 | 5,000 |
| 2022/03/23 | 1,027 | 1,038 | 1,012 | 1,026 | 6,100 |
| 2022/03/22 | 1,020 | 1,020 | 992 | 1,003 | 6,900 |
| 2022/03/18 | 980 | 1,017 | 979 | 1,003 | 12,700 |
| 2022/03/17 | 1,027 | 1,094 | 993 | 1,001 | 82,600 |
| 2022/03/16 | 945 | 980 | 936 | 972 | 13,400 |
| 2022/03/15 | 919 | 947 | 913 | 945 | 5,200 |
| 2022/03/14 | 925 | 939 | 911 | 934 | 6,300 |
| 2022/03/11 | 932 | 932 | 906 | 917 | 6,900 |
| 2022/03/10 | 925 | 950 | 925 | 946 | 7,000 |
| 2022/03/09 | 890 | 918 | 890 | 906 | 1,800 |
| 2022/03/08 | 912 | 924 | 889 | 890 | 5,100 |
| 2022/03/07 | 923 | 930 | 897 | 916 | 9,600 |
| 2022/03/04 | 995 | 995 | 932 | 953 | 18,900 |
| 2022/03/03 | 999 | 1,028 | 983 | 1,004 | 32,100 |
| 2022/03/02 | 935 | 970 | 910 | 962 | 12,700 |
| 2022/03/01 | 931 | 983 | 931 | 963 | 17,400 |
| 2022/02/28 | 912 | 960 | 912 | 930 | 13,000 |
| 2022/02/25 | 906 | 936 | 877 | 913 | 57,800 |
| 2022/02/24 | 939 | 939 | 878 | 891 | 27,000 |
| 2022/02/22 | 922 | 963 | 922 | 962 | 12,900 |
| 2022/02/21 | 970 | 974 | 955 | 967 | 4,600 |
| 2022/02/18 | 955 | 987 | 948 | 985 | 5,800 |
| 2022/02/17 | 990 | 992 | 965 | 983 | 6,400 |
| 2022/02/16 | 1,002 | 1,009 | 987 | 989 | 7,400 |
| 2022/02/15 | 1,050 | 1,060 | 992 | 1,001 | 22,600 |
| 2022/02/14 | 1,218 | 1,228 | 1,052 | 1,052 | 28,400 |
| 2022/02/10 | 1,210 | 1,249 | 1,202 | 1,249 | 3,700 |
| 2022/02/09 | 1,220 | 1,220 | 1,180 | 1,215 | 5,200 |
| 2022/02/08 | 1,223 | 1,228 | 1,194 | 1,194 | 2,700 |
| 2022/02/07 | 1,205 | 1,234 | 1,171 | 1,234 | 4,800 |
| 2022/02/04 | 1,201 | 1,213 | 1,195 | 1,205 | 1,400 |
| 2022/02/03 | 1,190 | 1,215 | 1,174 | 1,215 | 1,500 |
| 2022/02/02 | 1,180 | 1,215 | 1,169 | 1,215 | 5,300 |
| 2022/02/01 | 1,165 | 1,194 | 1,161 | 1,170 | 4,200 |
| 2022/01/31 | 1,110 | 1,171 | 1,110 | 1,155 | 5,700 |
| 2022/01/28 | 1,119 | 1,130 | 1,101 | 1,103 | 7,300 |
| 2022/01/27 | 1,228 | 1,231 | 1,117 | 1,119 | 14,600 |
| 2022/01/26 | 1,200 | 1,246 | 1,200 | 1,228 | 1,400 |
| 2022/01/25 | 1,265 | 1,265 | 1,198 | 1,200 | 7,600 |
| 2022/01/24 | 1,221 | 1,285 | 1,220 | 1,265 | 16,700 |
| 2022/01/21 | 1,220 | 1,255 | 1,205 | 1,230 | 3,800 |
| 2022/01/20 | 1,177 | 1,235 | 1,177 | 1,235 | 8,400 |
| 2022/01/19 | 1,221 | 1,221 | 1,164 | 1,177 | 13,600 |
| 2022/01/18 | 1,269 | 1,277 | 1,225 | 1,237 | 8,000 |
| 2022/01/17 | 1,285 | 1,298 | 1,260 | 1,269 | 4,100 |
| 2022/01/14 | 1,305 | 1,332 | 1,279 | 1,296 | 11,200 |
| 2022/01/13 | 1,312 | 1,337 | 1,307 | 1,333 | 11,300 |
| 2022/01/12 | 1,262 | 1,350 | 1,262 | 1,304 | 14,300 |
| 2022/01/11 | 1,270 | 1,270 | 1,251 | 1,252 | 6,000 |
| 2022/01/07 | 1,307 | 1,344 | 1,256 | 1,297 | 17,400 |
| 2022/01/06 | 1,362 | 1,366 | 1,307 | 1,313 | 14,200 |
| 2022/01/05 | 1,416 | 1,416 | 1,385 | 1,386 | 6,500 |
| 2022/01/04 | 1,439 | 1,450 | 1,407 | 1,416 | 8,100 |