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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,417 | 1,434 | 1,396 | 1,415 | 6,700 |
| 2023/12/28 | 1,429 | 1,429 | 1,399 | 1,419 | 6,600 |
| 2023/12/27 | 1,426 | 1,429 | 1,384 | 1,429 | 5,500 |
| 2023/12/26 | 1,427 | 1,427 | 1,405 | 1,409 | 3,700 |
| 2023/12/25 | 1,480 | 1,480 | 1,352 | 1,397 | 23,000 |
| 2023/12/22 | 1,388 | 1,453 | 1,338 | 1,450 | 60,300 |
| 2023/12/21 | 1,289 | 1,289 | 1,255 | 1,268 | 56,800 |
| 2023/12/20 | 1,285 | 1,290 | 1,270 | 1,290 | 3,800 |
| 2023/12/19 | 1,274 | 1,296 | 1,265 | 1,294 | 4,100 |
| 2023/12/18 | 1,278 | 1,296 | 1,260 | 1,294 | 4,900 |
| 2023/12/15 | 1,242 | 1,278 | 1,242 | 1,270 | 2,800 |
| 2023/12/14 | 1,290 | 1,290 | 1,216 | 1,229 | 38,900 |
| 2023/12/13 | 1,275 | 1,290 | 1,261 | 1,278 | 4,100 |
| 2023/12/12 | 1,281 | 1,293 | 1,264 | 1,279 | 4,700 |
| 2023/12/11 | 1,328 | 1,340 | 1,252 | 1,276 | 34,100 |
| 2023/12/08 | 1,332 | 1,350 | 1,316 | 1,349 | 21,900 |
| 2023/12/07 | 1,321 | 1,328 | 1,304 | 1,328 | 7,300 |
| 2023/12/06 | 1,292 | 1,302 | 1,275 | 1,283 | 6,200 |
| 2023/12/05 | 1,272 | 1,294 | 1,272 | 1,292 | 2,900 |
| 2023/12/04 | 1,263 | 1,272 | 1,253 | 1,272 | 2,700 |
| 2023/12/01 | 1,264 | 1,266 | 1,263 | 1,263 | 1,600 |
| 2023/11/30 | 1,252 | 1,272 | 1,252 | 1,272 | 1,800 |
| 2023/11/29 | 1,257 | 1,272 | 1,255 | 1,272 | 1,900 |
| 2023/11/28 | 1,297 | 1,297 | 1,279 | 1,287 | 1,100 |
| 2023/11/27 | 1,281 | 1,303 | 1,276 | 1,290 | 1,100 |
| 2023/11/24 | 1,282 | 1,298 | 1,264 | 1,264 | 6,800 |
| 2023/11/22 | 1,286 | 1,299 | 1,286 | 1,296 | 1,700 |
| 2023/11/21 | 1,290 | 1,310 | 1,290 | 1,296 | 3,900 |
| 2023/11/20 | 1,286 | 1,298 | 1,280 | 1,289 | 6,400 |
| 2023/11/17 | 1,262 | 1,298 | 1,258 | 1,294 | 7,500 |
| 2023/11/16 | 1,239 | 1,262 | 1,239 | 1,262 | 700 |
| 2023/11/15 | 1,235 | 1,249 | 1,235 | 1,238 | 2,600 |
| 2023/11/14 | 1,240 | 1,258 | 1,230 | 1,253 | 6,600 |
| 2023/11/13 | 1,244 | 1,258 | 1,243 | 1,252 | 2,100 |
| 2023/11/10 | 1,225 | 1,242 | 1,225 | 1,240 | 2,400 |
| 2023/11/09 | 1,206 | 1,241 | 1,200 | 1,241 | 7,200 |
| 2023/11/08 | 1,269 | 1,269 | 1,208 | 1,208 | 23,000 |
| 2023/11/07 | 1,270 | 1,286 | 1,260 | 1,262 | 8,200 |
| 2023/11/06 | 1,298 | 1,298 | 1,269 | 1,286 | 7,500 |
| 2023/11/02 | 1,282 | 1,310 | 1,281 | 1,282 | 12,000 |
| 2023/11/01 | 1,329 | 1,329 | 1,280 | 1,282 | 13,600 |
| 2023/10/31 | 1,353 | 1,375 | 1,291 | 1,314 | 12,000 |
| 2023/10/30 | 1,319 | 1,354 | 1,309 | 1,323 | 35,600 |
| 2023/10/27 | 1,448 | 1,498 | 1,446 | 1,479 | 11,200 |
| 2023/10/26 | 1,432 | 1,501 | 1,432 | 1,448 | 5,700 |
| 2023/10/25 | 1,452 | 1,471 | 1,432 | 1,455 | 5,200 |
| 2023/10/24 | 1,501 | 1,505 | 1,415 | 1,452 | 18,600 |
| 2023/10/23 | 1,562 | 1,568 | 1,472 | 1,501 | 23,000 |
| 2023/10/20 | 1,463 | 1,539 | 1,460 | 1,522 | 30,800 |
| 2023/10/19 | 1,459 | 1,476 | 1,439 | 1,458 | 16,100 |
| 2023/10/18 | 1,403 | 1,468 | 1,390 | 1,429 | 18,200 |
| 2023/10/17 | 1,401 | 1,414 | 1,386 | 1,408 | 23,800 |
| 2023/10/16 | 1,318 | 1,353 | 1,318 | 1,347 | 6,200 |
| 2023/10/13 | 1,337 | 1,363 | 1,317 | 1,336 | 10,100 |
| 2023/10/12 | 1,377 | 1,377 | 1,270 | 1,307 | 66,500 |
| 2023/10/11 | 1,418 | 1,424 | 1,369 | 1,377 | 17,100 |
| 2023/10/10 | 1,481 | 1,481 | 1,388 | 1,426 | 26,600 |
| 2023/10/06 | 1,504 | 1,504 | 1,442 | 1,481 | 7,800 |
| 2023/10/05 | 1,463 | 1,519 | 1,463 | 1,503 | 9,000 |
| 2023/10/04 | 1,484 | 1,497 | 1,418 | 1,459 | 27,700 |
| 2023/10/03 | 1,563 | 1,563 | 1,500 | 1,524 | 7,700 |
| 2023/10/02 | 1,606 | 1,606 | 1,541 | 1,563 | 7,800 |
| 2023/09/29 | 1,647 | 1,647 | 1,585 | 1,592 | 11,100 |
| 2023/09/28 | 1,620 | 1,642 | 1,593 | 1,625 | 20,700 |
| 2023/09/27 | 1,605 | 1,617 | 1,535 | 1,600 | 5,600 |
| 2023/09/26 | 1,647 | 1,647 | 1,617 | 1,618 | 4,100 |
| 2023/09/25 | 1,580 | 1,675 | 1,580 | 1,634 | 23,500 |
| 2023/09/22 | 1,558 | 1,570 | 1,500 | 1,559 | 11,600 |
| 2023/09/21 | 1,550 | 1,578 | 1,533 | 1,558 | 5,800 |
| 2023/09/20 | 1,513 | 1,560 | 1,513 | 1,550 | 3,800 |
| 2023/09/19 | 1,566 | 1,582 | 1,531 | 1,553 | 5,200 |
| 2023/09/15 | 1,500 | 1,587 | 1,498 | 1,555 | 17,400 |
| 2023/09/14 | 1,457 | 1,476 | 1,455 | 1,476 | 5,000 |
| 2023/09/13 | 1,439 | 1,460 | 1,430 | 1,457 | 4,100 |
| 2023/09/12 | 1,445 | 1,468 | 1,395 | 1,420 | 9,500 |
| 2023/09/11 | 1,410 | 1,488 | 1,395 | 1,418 | 25,100 |
| 2023/09/08 | 1,510 | 1,549 | 1,490 | 1,548 | 9,100 |
| 2023/09/07 | 1,519 | 1,520 | 1,501 | 1,520 | 1,600 |
| 2023/09/06 | 1,500 | 1,520 | 1,487 | 1,505 | 49,900 |
| 2023/09/05 | 1,464 | 1,494 | 1,461 | 1,481 | 800 |
| 2023/09/04 | 1,472 | 1,480 | 1,454 | 1,478 | 1,400 |
| 2023/09/01 | 1,441 | 1,464 | 1,441 | 1,464 | 1,800 |
| 2023/08/31 | 1,464 | 1,464 | 1,454 | 1,456 | 900 |
| 2023/08/30 | 1,479 | 1,479 | 1,450 | 1,450 | 1,800 |
| 2023/08/29 | 1,450 | 1,458 | 1,450 | 1,458 | 600 |
| 2023/08/28 | 1,458 | 1,459 | 1,425 | 1,450 | 2,600 |
| 2023/08/25 | 1,455 | 1,466 | 1,426 | 1,450 | 1,100 |
| 2023/08/24 | 1,484 | 1,484 | 1,428 | 1,470 | 1,600 |
| 2023/08/23 | 1,388 | 1,463 | 1,388 | 1,463 | 2,400 |
| 2023/08/22 | 1,377 | 1,379 | 1,372 | 1,379 | 400 |
| 2023/08/21 | 1,331 | 1,371 | 1,331 | 1,358 | 3,000 |
| 2023/08/18 | 1,312 | 1,355 | 1,302 | 1,322 | 3,400 |
| 2023/08/17 | 1,377 | 1,391 | 1,257 | 1,340 | 23,500 |
| 2023/08/16 | 1,507 | 1,507 | 1,429 | 1,437 | 6,100 |
| 2023/08/15 | 1,525 | 1,525 | 1,505 | 1,514 | 1,300 |
| 2023/08/14 | 1,496 | 1,525 | 1,476 | 1,525 | 1,600 |
| 2023/08/10 | 1,475 | 1,499 | 1,474 | 1,499 | 1,100 |
| 2023/08/09 | 1,530 | 1,530 | 1,475 | 1,475 | 2,700 |
| 2023/08/08 | 1,503 | 1,530 | 1,503 | 1,530 | 1,300 |
| 2023/08/07 | 1,510 | 1,530 | 1,502 | 1,510 | 2,400 |
| 2023/08/04 | 1,479 | 1,500 | 1,479 | 1,485 | 3,700 |
| 2023/08/03 | 1,459 | 1,483 | 1,459 | 1,479 | 1,800 |
| 2023/08/02 | 1,471 | 1,476 | 1,457 | 1,459 | 5,000 |
| 2023/08/01 | 1,450 | 1,477 | 1,450 | 1,475 | 3,800 |
| 2023/07/31 | 1,452 | 1,460 | 1,450 | 1,450 | 3,800 |
| 2023/07/28 | 1,449 | 1,458 | 1,418 | 1,452 | 2,700 |
| 2023/07/27 | 1,455 | 1,455 | 1,445 | 1,447 | 2,600 |
| 2023/07/26 | 1,440 | 1,449 | 1,440 | 1,440 | 500 |
| 2023/07/25 | 1,440 | 1,450 | 1,419 | 1,440 | 1,400 |
| 2023/07/24 | 1,450 | 1,459 | 1,440 | 1,449 | 2,500 |
| 2023/07/21 | 1,405 | 1,449 | 1,405 | 1,439 | 2,900 |
| 2023/07/20 | 1,413 | 1,413 | 1,405 | 1,405 | 600 |
| 2023/07/19 | 1,399 | 1,413 | 1,396 | 1,413 | 1,000 |
| 2023/07/18 | 1,372 | 1,406 | 1,372 | 1,399 | 2,700 |
| 2023/07/14 | 1,389 | 1,389 | 1,362 | 1,372 | 300 |
| 2023/07/13 | 1,351 | 1,400 | 1,350 | 1,389 | 2,800 |
| 2023/07/12 | 1,375 | 1,375 | 1,350 | 1,352 | 3,800 |
| 2023/07/11 | 1,369 | 1,412 | 1,369 | 1,369 | 1,100 |
| 2023/07/10 | 1,356 | 1,381 | 1,351 | 1,365 | 2,300 |
| 2023/07/07 | 1,350 | 1,356 | 1,350 | 1,350 | 600 |
| 2023/07/06 | 1,366 | 1,366 | 1,323 | 1,350 | 2,500 |
| 2023/07/05 | 1,361 | 1,366 | 1,348 | 1,366 | 3,900 |
| 2023/07/04 | 1,372 | 1,372 | 1,372 | 1,372 | 100 |
| 2023/07/03 | 1,387 | 1,387 | 1,358 | 1,369 | 900 |
| 2023/06/30 | 1,389 | 1,389 | 1,377 | 1,381 | 300 |
| 2023/06/29 | 1,385 | 1,387 | 1,375 | 1,387 | 1,200 |
| 2023/06/28 | 1,356 | 1,386 | 1,356 | 1,385 | 1,500 |
| 2023/06/27 | 1,371 | 1,372 | 1,357 | 1,357 | 900 |
| 2023/06/26 | 1,340 | 1,352 | 1,336 | 1,352 | 1,000 |
| 2023/06/23 | 1,352 | 1,355 | 1,330 | 1,337 | 4,800 |
| 2023/06/22 | 1,372 | 1,372 | 1,350 | 1,352 | 2,000 |
| 2023/06/21 | 1,389 | 1,395 | 1,331 | 1,359 | 6,700 |
| 2023/06/20 | 1,363 | 1,385 | 1,340 | 1,359 | 2,700 |
| 2023/06/19 | 1,417 | 1,417 | 1,340 | 1,360 | 5,700 |
| 2023/06/16 | 1,382 | 1,388 | 1,350 | 1,371 | 10,900 |
| 2023/06/15 | 1,310 | 1,547 | 1,310 | 1,403 | 82,400 |
| 2023/06/14 | 1,298 | 1,315 | 1,282 | 1,282 | 3,100 |
| 2023/06/13 | 1,292 | 1,319 | 1,283 | 1,298 | 3,700 |
| 2023/06/12 | 1,310 | 1,334 | 1,298 | 1,298 | 13,100 |
| 2023/06/09 | 1,250 | 1,298 | 1,250 | 1,298 | 7,800 |
| 2023/06/08 | 1,254 | 1,254 | 1,226 | 1,230 | 600 |
| 2023/06/07 | 1,282 | 1,283 | 1,222 | 1,244 | 5,500 |
| 2023/06/06 | 1,281 | 1,293 | 1,281 | 1,281 | 900 |
| 2023/06/05 | 1,278 | 1,290 | 1,278 | 1,284 | 1,800 |
| 2023/06/02 | 1,272 | 1,285 | 1,228 | 1,250 | 2,400 |
| 2023/06/01 | 1,275 | 1,275 | 1,275 | 1,275 | 100 |
| 2023/05/31 | 1,287 | 1,287 | 1,285 | 1,285 | 700 |
| 2023/05/30 | 1,297 | 1,297 | 1,288 | 1,289 | 800 |
| 2023/05/29 | 1,299 | 1,299 | 1,287 | 1,287 | 1,100 |
| 2023/05/26 | 1,269 | 1,285 | 1,269 | 1,285 | 3,800 |
| 2023/05/25 | 1,245 | 1,251 | 1,245 | 1,251 | 900 |
| 2023/05/24 | 1,240 | 1,254 | 1,237 | 1,246 | 900 |
| 2023/05/23 | 1,248 | 1,265 | 1,248 | 1,248 | 1,400 |
| 2023/05/22 | 1,224 | 1,240 | 1,224 | 1,240 | 1,200 |
| 2023/05/19 | 1,230 | 1,241 | 1,210 | 1,221 | 1,900 |
| 2023/05/18 | 1,222 | 1,234 | 1,206 | 1,206 | 9,000 |
| 2023/05/17 | 1,213 | 1,245 | 1,213 | 1,231 | 2,000 |
| 2023/05/16 | 1,227 | 1,227 | 1,220 | 1,224 | 1,100 |
| 2023/05/15 | 1,220 | 1,220 | 1,211 | 1,211 | 2,300 |
| 2023/05/12 | 1,200 | 1,229 | 1,200 | 1,225 | 1,500 |
| 2023/05/11 | 1,203 | 1,204 | 1,200 | 1,204 | 1,600 |
| 2023/05/10 | 1,211 | 1,211 | 1,200 | 1,211 | 1,000 |
| 2023/05/09 | 1,196 | 1,211 | 1,196 | 1,211 | 2,900 |
| 2023/05/08 | 1,204 | 1,220 | 1,196 | 1,220 | 2,500 |
| 2023/05/02 | 1,204 | 1,220 | 1,204 | 1,204 | 1,700 |
| 2023/05/01 | 1,209 | 1,226 | 1,200 | 1,200 | 1,900 |
| 2023/04/28 | 1,216 | 1,216 | 1,207 | 1,209 | 600 |
| 2023/04/27 | 1,202 | 1,216 | 1,172 | 1,216 | 3,300 |
| 2023/04/26 | 1,207 | 1,232 | 1,205 | 1,232 | 2,400 |
| 2023/04/25 | 1,207 | 1,225 | 1,207 | 1,225 | 600 |
| 2023/04/24 | 1,206 | 1,218 | 1,205 | 1,205 | 900 |
| 2023/04/21 | 1,212 | 1,214 | 1,206 | 1,214 | 600 |
| 2023/04/20 | 1,218 | 1,220 | 1,214 | 1,214 | 900 |
| 2023/04/19 | 1,211 | 1,218 | 1,210 | 1,218 | 1,600 |
| 2023/04/18 | 1,231 | 1,232 | 1,225 | 1,232 | 2,200 |
| 2023/04/17 | 1,260 | 1,260 | 1,230 | 1,230 | 200 |
| 2023/04/14 | 1,246 | 1,257 | 1,235 | 1,257 | 1,200 |
| 2023/04/13 | 1,255 | 1,255 | 1,239 | 1,239 | 700 |
| 2023/04/12 | 1,270 | 1,270 | 1,268 | 1,268 | 300 |
| 2023/04/11 | 1,245 | 1,245 | 1,245 | 1,245 | 200 |
| 2023/04/07 | 1,245 | 1,270 | 1,245 | 1,261 | 500 |
| 2023/04/05 | 1,240 | 1,278 | 1,237 | 1,245 | 1,300 |
| 2023/04/04 | 1,294 | 1,295 | 1,240 | 1,240 | 700 |
| 2023/04/03 | 1,285 | 1,300 | 1,268 | 1,275 | 1,100 |
| 2023/03/31 | 1,262 | 1,300 | 1,262 | 1,280 | 2,600 |
| 2023/03/30 | 1,230 | 1,257 | 1,229 | 1,257 | 1,900 |
| 2023/03/29 | 1,215 | 1,258 | 1,210 | 1,240 | 2,300 |
| 2023/03/28 | 1,211 | 1,220 | 1,205 | 1,211 | 70,900 |
| 2023/03/27 | 1,225 | 1,225 | 1,210 | 1,211 | 1,700 |
| 2023/03/24 | 1,196 | 1,221 | 1,195 | 1,221 | 1,000 |
| 2023/03/23 | 1,218 | 1,230 | 1,201 | 1,220 | 800 |
| 2023/03/22 | 1,236 | 1,236 | 1,209 | 1,219 | 900 |
| 2023/03/20 | 1,247 | 1,247 | 1,196 | 1,208 | 2,100 |
| 2023/03/17 | 1,213 | 1,253 | 1,203 | 1,238 | 2,200 |
| 2023/03/16 | 1,205 | 1,230 | 1,200 | 1,213 | 3,800 |
| 2023/03/15 | 1,226 | 1,260 | 1,223 | 1,240 | 2,500 |
| 2023/03/14 | 1,243 | 1,243 | 1,195 | 1,222 | 4,700 |
| 2023/03/13 | 1,287 | 1,287 | 1,202 | 1,270 | 10,200 |
| 2023/03/10 | 1,302 | 1,304 | 1,210 | 1,270 | 11,600 |
| 2023/03/09 | 1,301 | 1,330 | 1,270 | 1,304 | 36,500 |
| 2023/03/08 | 1,350 | 1,457 | 1,340 | 1,433 | 22,700 |
| 2023/03/07 | 1,275 | 1,350 | 1,275 | 1,350 | 12,100 |
| 2023/03/06 | 1,228 | 1,277 | 1,228 | 1,275 | 5,900 |
| 2023/03/03 | 1,219 | 1,226 | 1,218 | 1,225 | 600 |
| 2023/03/02 | 1,225 | 1,225 | 1,216 | 1,216 | 1,400 |
| 2023/03/01 | 1,222 | 1,224 | 1,200 | 1,219 | 3,100 |
| 2023/02/28 | 1,191 | 1,227 | 1,190 | 1,219 | 4,000 |
| 2023/02/27 | 1,165 | 1,190 | 1,152 | 1,190 | 3,400 |
| 2023/02/24 | 1,164 | 1,164 | 1,130 | 1,164 | 2,400 |
| 2023/02/22 | 1,167 | 1,167 | 1,152 | 1,152 | 300 |
| 2023/02/21 | 1,145 | 1,167 | 1,145 | 1,167 | 1,400 |
| 2023/02/20 | 1,172 | 1,172 | 1,134 | 1,144 | 1,700 |
| 2023/02/17 | 1,133 | 1,157 | 1,133 | 1,157 | 500 |
| 2023/02/16 | 1,147 | 1,148 | 1,140 | 1,140 | 700 |
| 2023/02/15 | 1,165 | 1,165 | 1,156 | 1,156 | 1,500 |
| 2023/02/14 | 1,168 | 1,168 | 1,162 | 1,162 | 400 |
| 2023/02/13 | 1,159 | 1,160 | 1,147 | 1,150 | 2,400 |
| 2023/02/10 | 1,130 | 1,159 | 1,130 | 1,159 | 1,200 |
| 2023/02/09 | 1,154 | 1,154 | 1,152 | 1,154 | 500 |
| 2023/02/08 | 1,119 | 1,171 | 1,113 | 1,156 | 3,000 |
| 2023/02/06 | 1,141 | 1,141 | 1,134 | 1,134 | 1,600 |
| 2023/02/03 | 1,122 | 1,129 | 1,122 | 1,129 | 500 |
| 2023/02/02 | 1,134 | 1,134 | 1,119 | 1,119 | 1,800 |
| 2023/02/01 | 1,134 | 1,140 | 1,134 | 1,140 | 200 |
| 2023/01/31 | 1,132 | 1,140 | 1,130 | 1,140 | 500 |
| 2023/01/30 | 1,142 | 1,142 | 1,133 | 1,134 | 400 |
| 2023/01/27 | 1,127 | 1,139 | 1,127 | 1,139 | 200 |
| 2023/01/26 | 1,139 | 1,156 | 1,129 | 1,133 | 1,500 |
| 2023/01/25 | 1,128 | 1,130 | 1,124 | 1,126 | 800 |
| 2023/01/24 | 1,120 | 1,135 | 1,120 | 1,135 | 800 |
| 2023/01/23 | 1,126 | 1,138 | 1,126 | 1,138 | 400 |
| 2023/01/20 | 1,112 | 1,156 | 1,110 | 1,156 | 1,200 |
| 2023/01/19 | 1,115 | 1,115 | 1,112 | 1,112 | 300 |
| 2023/01/17 | 1,115 | 1,115 | 1,115 | 1,115 | 100 |
| 2023/01/16 | 1,129 | 1,130 | 1,121 | 1,121 | 700 |
| 2023/01/13 | 1,109 | 1,142 | 1,109 | 1,126 | 4,000 |
| 2023/01/12 | 1,130 | 1,130 | 1,089 | 1,089 | 1,000 |
| 2023/01/11 | 1,116 | 1,130 | 1,115 | 1,130 | 3,700 |
| 2023/01/10 | 1,116 | 1,117 | 1,116 | 1,117 | 200 |
| 2023/01/06 | 1,117 | 1,117 | 1,104 | 1,116 | 1,100 |
| 2023/01/05 | 1,087 | 1,112 | 1,087 | 1,112 | 400 |
| 2023/01/04 | 1,110 | 1,110 | 1,087 | 1,087 | 2,100 |