ビーアンドピー(7804)の株価時系列情報
ビーアンドピー(7804)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 | 1,105 | 1,128 | 1,105 | 1,113 | 1,000 |
| 2022/12/29 | 1,113 | 1,130 | 1,106 | 1,109 | 1,000 |
| 2022/12/28 | 1,129 | 1,140 | 1,127 | 1,127 | 46,200 |
| 2022/12/27 | 1,145 | 1,145 | 1,132 | 1,132 | 2,700 |
| 2022/12/26 | 1,166 | 1,166 | 1,130 | 1,130 | 3,500 |
| 2022/12/23 | 1,144 | 1,170 | 1,136 | 1,156 | 1,700 |
| 2022/12/22 | 1,150 | 1,165 | 1,136 | 1,165 | 2,400 |
| 2022/12/21 | 1,131 | 1,160 | 1,131 | 1,147 | 2,500 |
| 2022/12/20 | 1,163 | 1,175 | 1,139 | 1,139 | 1,600 |
| 2022/12/19 | 1,158 | 1,170 | 1,143 | 1,163 | 3,100 |
| 2022/12/16 | 1,133 | 1,148 | 1,130 | 1,148 | 1,800 |
| 2022/12/15 | 1,120 | 1,138 | 1,120 | 1,138 | 2,300 |
| 2022/12/14 | 1,130 | 1,134 | 1,129 | 1,132 | 2,400 |
| 2022/12/13 | 1,125 | 1,134 | 1,106 | 1,132 | 2,200 |
| 2022/12/12 | 1,120 | 1,130 | 1,111 | 1,125 | 4,400 |
| 2022/12/09 | 1,100 | 1,150 | 1,090 | 1,150 | 8,400 |
| 2022/12/08 | 1,100 | 1,100 | 1,095 | 1,095 | 900 |
| 2022/12/07 | 1,092 | 1,118 | 1,092 | 1,100 | 1,900 |
| 2022/12/06 | 1,090 | 1,090 | 1,088 | 1,088 | 200 |
| 2022/12/05 | 1,082 | 1,082 | 1,082 | 1,082 | 200 |
| 2022/12/02 | 1,082 | 1,082 | 1,082 | 1,082 | 500 |
| 2022/12/01 | 1,072 | 1,082 | 1,072 | 1,082 | 200 |
| 2022/11/30 | 1,079 | 1,079 | 1,058 | 1,065 | 600 |
| 2022/11/29 | 1,078 | 1,078 | 1,078 | 1,078 | 1,100 |
| 2022/11/28 | 1,086 | 1,086 | 1,080 | 1,085 | 900 |
| 2022/11/25 | 1,070 | 1,086 | 1,070 | 1,086 | 400 |
| 2022/11/24 | 1,067 | 1,070 | 1,067 | 1,070 | 900 |
| 2022/11/22 | 1,058 | 1,067 | 1,053 | 1,067 | 400 |
| 2022/11/21 | 1,074 | 1,074 | 1,040 | 1,051 | 2,400 |
| 2022/11/18 | 1,060 | 1,071 | 1,039 | 1,066 | 1,700 |
| 2022/11/16 | 1,047 | 1,060 | 1,047 | 1,060 | 800 |
| 2022/11/15 | 1,050 | 1,065 | 1,039 | 1,039 | 1,700 |
| 2022/11/14 | 1,050 | 1,059 | 1,033 | 1,050 | 73,600 |
| 2022/11/11 | 1,087 | 1,087 | 1,087 | 1,087 | 100 |
| 2022/11/08 | 1,069 | 1,069 | 1,069 | 1,069 | 100 |
| 2022/11/07 | 1,056 | 1,065 | 1,050 | 1,065 | 1,000 |
| 2022/11/04 | 1,055 | 1,069 | 1,052 | 1,069 | 2,400 |
| 2022/11/02 | 1,062 | 1,069 | 1,057 | 1,057 | 1,000 |
| 2022/11/01 | 1,066 | 1,077 | 1,061 | 1,065 | 3,000 |
| 2022/10/31 | 1,095 | 1,118 | 1,090 | 1,090 | 1,400 |
| 2022/10/28 | 1,104 | 1,118 | 1,090 | 1,118 | 2,200 |
| 2022/10/27 | 1,125 | 1,140 | 1,125 | 1,140 | 1,000 |
| 2022/10/26 | 1,140 | 1,150 | 1,117 | 1,125 | 3,200 |
| 2022/10/25 | 1,115 | 1,137 | 1,115 | 1,137 | 1,200 |
| 2022/10/24 | 1,123 | 1,130 | 1,120 | 1,130 | 2,800 |
| 2022/10/21 | 1,122 | 1,125 | 1,102 | 1,125 | 600 |
| 2022/10/20 | 1,122 | 1,130 | 1,122 | 1,127 | 600 |
| 2022/10/19 | 1,134 | 1,134 | 1,131 | 1,132 | 600 |
| 2022/10/18 | 1,106 | 1,134 | 1,100 | 1,134 | 900 |
| 2022/10/17 | 1,125 | 1,126 | 1,125 | 1,125 | 1,100 |
| 2022/10/14 | 1,125 | 1,125 | 1,125 | 1,125 | 100 |
| 2022/10/13 | 1,125 | 1,125 | 1,120 | 1,120 | 1,500 |
| 2022/10/12 | 1,131 | 1,133 | 1,130 | 1,131 | 2,000 |
| 2022/10/11 | 1,131 | 1,131 | 1,130 | 1,131 | 900 |
| 2022/10/07 | 1,142 | 1,142 | 1,142 | 1,142 | 100 |
| 2022/10/06 | 1,147 | 1,154 | 1,147 | 1,150 | 2,100 |
| 2022/10/05 | 1,153 | 1,153 | 1,121 | 1,140 | 1,800 |
| 2022/10/04 | 1,114 | 1,149 | 1,114 | 1,149 | 6,000 |
| 2022/10/03 | 1,107 | 1,110 | 1,107 | 1,107 | 600 |
| 2022/09/30 | 1,108 | 1,108 | 1,107 | 1,107 | 1,100 |
| 2022/09/28 | 1,134 | 1,134 | 1,095 | 1,127 | 2,800 |
| 2022/09/27 | 1,122 | 1,135 | 1,120 | 1,134 | 1,200 |
| 2022/09/26 | 1,125 | 1,125 | 1,095 | 1,120 | 2,200 |
| 2022/09/22 | 1,095 | 1,124 | 1,095 | 1,120 | 1,500 |
| 2022/09/21 | 1,096 | 1,125 | 1,088 | 1,095 | 3,700 |
| 2022/09/20 | 1,082 | 1,095 | 1,080 | 1,087 | 2,700 |
| 2022/09/16 | 1,065 | 1,085 | 1,065 | 1,079 | 4,500 |
| 2022/09/15 | 1,064 | 1,066 | 1,064 | 1,066 | 800 |
| 2022/09/14 | 1,040 | 1,043 | 1,033 | 1,043 | 400 |
| 2022/09/13 | 1,063 | 1,063 | 1,032 | 1,043 | 2,400 |
| 2022/09/12 | 1,043 | 1,066 | 1,022 | 1,066 | 3,100 |
| 2022/09/09 | 1,039 | 1,073 | 1,039 | 1,073 | 4,900 |
| 2022/09/08 | 1,047 | 1,072 | 1,030 | 1,030 | 2,600 |
| 2022/09/07 | 1,075 | 1,075 | 1,073 | 1,073 | 2,200 |
| 2022/09/06 | 1,044 | 1,050 | 1,035 | 1,050 | 2,500 |
| 2022/09/05 | 1,044 | 1,044 | 1,044 | 1,044 | 100 |
| 2022/09/02 | 1,030 | 1,030 | 1,030 | 1,030 | 200 |
| 2022/09/01 | 1,033 | 1,033 | 1,027 | 1,027 | 300 |
| 2022/08/31 | 1,044 | 1,044 | 1,044 | 1,044 | 300 |
| 2022/08/30 | 1,027 | 1,044 | 1,027 | 1,044 | 2,500 |
| 2022/08/29 | 1,022 | 1,027 | 1,022 | 1,027 | 400 |
| 2022/08/26 | 1,044 | 1,044 | 1,042 | 1,044 | 2,100 |
| 2022/08/25 | 1,044 | 1,044 | 1,032 | 1,032 | 200 |
| 2022/08/24 | 1,034 | 1,041 | 1,017 | 1,040 | 1,600 |
| 2022/08/23 | 1,022 | 1,030 | 1,022 | 1,030 | 200 |
| 2022/08/22 | 1,042 | 1,042 | 1,035 | 1,036 | 600 |
| 2022/08/19 | 1,030 | 1,040 | 1,030 | 1,038 | 900 |
| 2022/08/18 | 1,033 | 1,033 | 1,024 | 1,030 | 66,700 |
| 2022/08/17 | 1,015 | 1,029 | 1,010 | 1,025 | 600 |
| 2022/08/16 | 1,010 | 1,015 | 1,010 | 1,015 | 200 |
| 2022/08/15 | 1,010 | 1,010 | 1,010 | 1,010 | 600 |
| 2022/08/10 | 1,007 | 1,020 | 1,007 | 1,020 | 200 |
| 2022/08/09 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2022/08/08 | 1,009 | 1,011 | 1,009 | 1,011 | 200 |
| 2022/08/04 | 1,005 | 1,014 | 1,005 | 1,014 | 300 |
| 2022/08/03 | 1,027 | 1,027 | 1,002 | 1,002 | 200 |
| 2022/08/02 | 1,012 | 1,027 | 1,012 | 1,027 | 200 |
| 2022/08/01 | 1,020 | 1,024 | 1,001 | 1,024 | 1,300 |
| 2022/07/28 | 1,011 | 1,016 | 1,011 | 1,015 | 600 |
| 2022/07/27 | 1,032 | 1,040 | 1,021 | 1,021 | 900 |
| 2022/07/26 | 1,034 | 1,038 | 1,021 | 1,021 | 700 |
| 2022/07/25 | 1,002 | 1,025 | 1,002 | 1,025 | 600 |
| 2022/07/21 | 1,017 | 1,018 | 1,013 | 1,018 | 400 |
| 2022/07/20 | 988 | 994 | 988 | 994 | 400 |
| 2022/07/19 | 1,012 | 1,016 | 983 | 1,016 | 2,300 |
| 2022/07/15 | 1,013 | 1,028 | 1,000 | 1,000 | 600 |
| 2022/07/14 | 1,004 | 1,019 | 1,004 | 1,019 | 600 |
| 2022/07/12 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2022/07/11 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 |
| 2022/07/04 | 1,027 | 1,028 | 1,020 | 1,020 | 400 |
| 2022/07/01 | 1,000 | 1,027 | 1,000 | 1,027 | 2,500 |
| 2022/06/30 | 1,025 | 1,025 | 1,004 | 1,004 | 200 |
| 2022/06/27 | 1,017 | 1,033 | 1,003 | 1,003 | 2,500 |
| 2022/06/24 | 1,000 | 1,016 | 1,000 | 1,016 | 200 |
| 2022/06/23 | 998 | 998 | 983 | 986 | 900 |
| 2022/06/21 | 982 | 998 | 982 | 998 | 300 |
| 2022/06/20 | 992 | 992 | 983 | 983 | 200 |
| 2022/06/17 | 990 | 990 | 987 | 987 | 300 |
| 2022/06/16 | 1,019 | 1,019 | 996 | 1,010 | 1,200 |
| 2022/06/15 | 1,010 | 1,019 | 996 | 1,019 | 900 |
| 2022/06/13 | 999 | 1,014 | 990 | 1,005 | 2,500 |
| 2022/06/10 | 1,002 | 1,014 | 1,001 | 1,004 | 6,700 |
| 2022/06/09 | 1,029 | 1,075 | 1,029 | 1,075 | 9,200 |
| 2022/06/08 | 1,030 | 1,030 | 1,025 | 1,025 | 500 |
| 2022/06/07 | 1,031 | 1,031 | 1,020 | 1,024 | 400 |
| 2022/06/06 | 1,030 | 1,030 | 1,021 | 1,021 | 900 |
| 2022/06/03 | 1,030 | 1,030 | 1,027 | 1,030 | 2,600 |
| 2022/06/02 | 1,020 | 1,029 | 1,001 | 1,004 | 900 |
| 2022/06/01 | 1,008 | 1,028 | 1,008 | 1,028 | 700 |
| 2022/05/31 | 1,008 | 1,008 | 1,008 | 1,008 | 100 |
| 2022/05/30 | 1,019 | 1,021 | 1,008 | 1,008 | 64,000 |
| 2022/05/27 | 1,006 | 1,006 | 1,006 | 1,006 | 100 |
| 2022/05/26 | 1,016 | 1,016 | 996 | 1,014 | 900 |
| 2022/05/25 | 980 | 1,000 | 980 | 1,000 | 1,300 |
| 2022/05/24 | 1,000 | 1,000 | 1,000 | 1,000 | 700 |
| 2022/05/23 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2022/05/20 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2022/05/19 | 990 | 990 | 986 | 990 | 1,700 |
| 2022/05/18 | 990 | 991 | 990 | 991 | 500 |
| 2022/05/17 | 990 | 990 | 990 | 990 | 200 |
| 2022/05/16 | 989 | 989 | 989 | 989 | 100 |
| 2022/05/13 | 998 | 1,000 | 989 | 989 | 800 |
| 2022/05/12 | 999 | 999 | 992 | 992 | 700 |
| 2022/05/11 | 999 | 999 | 999 | 999 | 100 |
| 2022/05/10 | 999 | 999 | 993 | 993 | 200 |
| 2022/05/09 | 1,004 | 1,004 | 1,004 | 1,004 | 100 |
| 2022/05/06 | 1,010 | 1,025 | 1,009 | 1,025 | 1,000 |
| 2022/05/02 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2022/04/28 | 1,006 | 1,006 | 1,006 | 1,006 | 100 |
| 2022/04/27 | 981 | 996 | 981 | 991 | 1,000 |
| 2022/04/26 | 1,010 | 1,030 | 1,010 | 1,011 | 1,700 |
| 2022/04/25 | 1,018 | 1,019 | 1,011 | 1,011 | 2,200 |
| 2022/04/19 | 1,018 | 1,018 | 1,018 | 1,018 | 1,000 |
| 2022/04/18 | 1,020 | 1,020 | 1,020 | 1,020 | 200 |
| 2022/04/15 | 1,020 | 1,020 | 1,020 | 1,020 | 200 |
| 2022/04/14 | 1,018 | 1,029 | 1,018 | 1,019 | 400 |
| 2022/04/13 | 1,021 | 1,021 | 1,018 | 1,018 | 400 |
| 2022/04/12 | 1,024 | 1,024 | 1,024 | 1,024 | 200 |
| 2022/04/11 | 1,025 | 1,025 | 1,025 | 1,025 | 100 |
| 2022/04/07 | 1,019 | 1,019 | 1,019 | 1,019 | 100 |
| 2022/04/06 | 1,040 | 1,040 | 1,038 | 1,038 | 900 |
| 2022/04/01 | 1,010 | 1,040 | 1,010 | 1,040 | 300 |
| 2022/03/31 | 1,033 | 1,033 | 1,010 | 1,010 | 1,000 |
| 2022/03/29 | 1,018 | 1,018 | 1,003 | 1,003 | 300 |
| 2022/03/28 | 1,047 | 1,047 | 1,022 | 1,030 | 1,800 |
| 2022/03/25 | 1,020 | 1,020 | 996 | 1,003 | 1,300 |
| 2022/03/24 | 1,019 | 1,020 | 1,000 | 1,020 | 2,700 |
| 2022/03/23 | 993 | 1,059 | 993 | 1,019 | 1,400 |
| 2022/03/22 | 996 | 996 | 991 | 993 | 700 |
| 2022/03/18 | 1,005 | 1,005 | 996 | 996 | 500 |
| 2022/03/17 | 1,005 | 1,006 | 991 | 1,003 | 1,600 |
| 2022/03/16 | 999 | 1,000 | 990 | 990 | 900 |
| 2022/03/15 | 990 | 992 | 985 | 985 | 1,300 |
| 2022/03/14 | 991 | 992 | 990 | 990 | 2,700 |
| 2022/03/11 | 991 | 992 | 990 | 990 | 600 |
| 2022/03/10 | 980 | 991 | 980 | 991 | 1,000 |
| 2022/03/09 | 986 | 1,002 | 976 | 980 | 5,900 |
| 2022/03/08 | 996 | 999 | 986 | 986 | 3,500 |
| 2022/03/07 | 976 | 983 | 976 | 983 | 1,900 |
| 2022/03/04 | 1,001 | 1,034 | 991 | 991 | 2,200 |
| 2022/03/03 | 1,012 | 1,012 | 1,002 | 1,002 | 600 |
| 2022/03/02 | 1,001 | 1,001 | 1,001 | 1,001 | 200 |
| 2022/03/01 | 1,009 | 1,012 | 1,009 | 1,012 | 400 |
| 2022/02/28 | 1,014 | 1,014 | 995 | 1,014 | 1,600 |
| 2022/02/25 | 983 | 986 | 982 | 984 | 600 |
| 2022/02/24 | 988 | 1,005 | 985 | 1,005 | 500 |
| 2022/02/21 | 1,018 | 1,018 | 1,018 | 1,018 | 100 |
| 2022/02/18 | 1,002 | 1,002 | 1,002 | 1,002 | 100 |
| 2022/02/17 | 989 | 989 | 989 | 989 | 100 |
| 2022/02/16 | 990 | 1,000 | 990 | 993 | 1,000 |
| 2022/02/15 | 986 | 986 | 986 | 986 | 100 |
| 2022/02/14 | 980 | 990 | 980 | 990 | 700 |
| 2022/02/10 | 981 | 1,000 | 980 | 1,000 | 2,000 |
| 2022/02/09 | 986 | 999 | 986 | 999 | 300 |
| 2022/02/08 | 985 | 986 | 985 | 986 | 200 |
| 2022/02/07 | 989 | 990 | 989 | 989 | 1,000 |
| 2022/02/04 | 1,006 | 1,006 | 989 | 989 | 700 |
| 2022/02/03 | 992 | 993 | 992 | 992 | 500 |
| 2022/02/02 | 985 | 1,010 | 980 | 993 | 4,200 |
| 2022/02/01 | 976 | 1,005 | 976 | 990 | 2,300 |
| 2022/01/31 | 965 | 970 | 965 | 970 | 300 |
| 2022/01/28 | 972 | 972 | 965 | 970 | 1,300 |
| 2022/01/27 | 992 | 992 | 974 | 974 | 2,900 |
| 2022/01/26 | 993 | 995 | 985 | 985 | 1,400 |
| 2022/01/25 | 991 | 992 | 987 | 990 | 2,200 |
| 2022/01/24 | 989 | 991 | 989 | 990 | 300 |
| 2022/01/21 | 992 | 992 | 992 | 992 | 100 |
| 2022/01/20 | 990 | 993 | 985 | 992 | 6,800 |
| 2022/01/19 | 1,006 | 1,006 | 982 | 988 | 7,000 |
| 2022/01/18 | 1,011 | 1,013 | 1,006 | 1,006 | 700 |
| 2022/01/17 | 1,019 | 1,020 | 1,011 | 1,011 | 1,400 |
| 2022/01/14 | 1,005 | 1,018 | 999 | 1,018 | 61,700 |
| 2022/01/13 | 1,003 | 1,004 | 1,003 | 1,003 | 800 |
| 2022/01/12 | 991 | 999 | 988 | 998 | 2,800 |
| 2022/01/11 | 989 | 990 | 989 | 990 | 1,200 |
| 2022/01/07 | 991 | 992 | 986 | 989 | 4,400 |
| 2022/01/06 | 999 | 999 | 990 | 991 | 2,500 |
| 2022/01/05 | 1,013 | 1,013 | 999 | 999 | 700 |
| 2022/01/04 | 996 | 1,019 | 996 | 1,019 | 1,500 |