4316 (株)ビーマップ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 58,000 | 62,000 | 58,000 | 62,000 | 6 | 620 |
| 2002-12-27 | 55,500 | 58,000 | 55,000 | 58,000 | 11 | 580 |
| 2002-12-26 | 56,900 | 57,000 | 56,500 | 57,000 | 14 | 570 |
| 2002-12-25 | 53,500 | 55,000 | 53,400 | 53,500 | 23 | 535 |
| 2002-12-24 | 60,000 | 60,000 | 54,500 | 54,500 | 29 | 545 |
| 2002-12-20 | 64,000 | 64,000 | 59,000 | 59,500 | 39 | 595 |
| 2002-12-19 | 63,000 | 65,000 | 63,000 | 64,000 | 13 | 640 |
| 2002-12-18 | 67,200 | 67,200 | 64,200 | 64,200 | 11 | 642 |
| 2002-12-17 | 68,900 | 70,000 | 68,900 | 70,000 | 7 | 700 |
| 2002-12-16 | 65,000 | 69,000 | 65,000 | 69,000 | 20 | 690 |
| 2002-12-13 | 75,000 | 75,000 | 66,000 | 66,000 | 40 | 660 |
| 2002-12-12 | 73,000 | 73,000 | 73,000 | 73,000 | 109 | 730 |
| 2002-12-11 | 68,000 | 68,000 | 68,000 | 68,000 | 12 | 680 |
| 2002-12-10 | 67,000 | 70,000 | 67,000 | 68,000 | 18 | 680 |
| 2002-12-09 | 75,000 | 75,000 | 73,000 | 73,000 | 11 | 730 |
| 2002-12-06 | 78,000 | 78,000 | 75,000 | 75,000 | 14 | 750 |
| 2002-12-05 | 78,000 | 79,000 | 78,000 | 79,000 | 2 | 790 |
| 2002-12-04 | 82,000 | 82,000 | 80,100 | 80,100 | 15 | 801 |
| 2002-12-03 | 80,000 | 82,000 | 80,000 | 82,000 | 6 | 820 |
| 2002-12-02 | 78,000 | 78,000 | 76,000 | 76,000 | 11 | 760 |
| 2002-11-29 | 84,000 | 86,000 | 77,900 | 78,000 | 15 | 780 |
| 2002-11-28 | 81,000 | 83,000 | 81,000 | 83,000 | 18 | 830 |
| 2002-11-27 | 75,000 | 80,000 | 75,000 | 80,000 | 7 | 800 |
| 2002-11-26 | 73,900 | 73,900 | 73,900 | 73,900 | 7 | 739 |
| 2002-11-22 | 68,500 | 68,900 | 68,500 | 68,900 | 5 | 689 |
| 2002-11-21 | 66,000 | 66,000 | 64,000 | 66,000 | 12 | 660 |
| 2002-11-20 | 63,000 | 64,100 | 63,000 | 64,100 | 15 | 641 |
| 2002-11-19 | 67,000 | 68,000 | 67,000 | 68,000 | 16 | 680 |
| 2002-11-15 | 84,000 | 87,000 | 84,000 | 87,000 | 6 | 870 |
| 2002-11-14 | 84,000 | 84,000 | 84,000 | 84,000 | 9 | 840 |
| 2002-11-13 | 80,100 | 82,000 | 80,000 | 82,000 | 5 | 820 |
| 2002-11-12 | 85,000 | 88,000 | 80,000 | 80,000 | 26 | 800 |
| 2002-11-11 | 92,000 | 92,000 | 90,000 | 90,000 | 4 | 900 |
| 2002-11-08 | 91,000 | 91,000 | 91,000 | 91,000 | 1 | 910 |
| 2002-11-07 | 92,000 | 92,000 | 92,000 | 92,000 | 9 | 920 |
| 2002-11-06 | 94,000 | 94,000 | 92,000 | 92,000 | 12 | 920 |
| 2002-11-05 | 95,000 | 95,000 | 91,500 | 94,000 | 26 | 940 |
| 2002-11-01 | 100,000 | 100,000 | 96,000 | 96,000 | 11 | 960 |
| 2002-10-30 | 107,000 | 107,000 | 102,000 | 105,000 | 11 | 1,050 |
| 2002-10-29 | 102,000 | 105,000 | 101,000 | 105,000 | 7 | 1,050 |
| 2002-10-28 | 108,000 | 108,000 | 101,000 | 101,000 | 9 | 1,010 |
| 2002-10-25 | 108,000 | 110,000 | 108,000 | 108,000 | 6 | 1,080 |
| 2002-10-24 | 102,000 | 105,000 | 100,000 | 100,000 | 33 | 1,000 |
| 2002-10-23 | 111,000 | 111,000 | 102,000 | 109,000 | 15 | 1,090 |
| 2002-10-22 | 120,000 | 122,000 | 116,000 | 119,000 | 13 | 1,190 |
| 2002-10-21 | 110,000 | 120,000 | 110,000 | 120,000 | 10 | 1,200 |
| 2002-10-18 | 99,000 | 105,000 | 99,000 | 105,000 | 17 | 1,050 |
| 2002-10-17 | 102,000 | 103,000 | 100,000 | 100,000 | 9 | 1,000 |
| 2002-10-16 | 106,000 | 115,000 | 102,000 | 102,000 | 20 | 1,020 |
| 2002-10-15 | 110,000 | 110,000 | 105,000 | 105,000 | 15 | 1,050 |
| 2002-10-11 | 97,000 | 100,000 | 96,000 | 100,000 | 5 | 1,000 |
| 2002-10-10 | 95,000 | 96,000 | 94,000 | 95,000 | 13 | 950 |
| 2002-10-09 | 97,000 | 97,000 | 96,000 | 96,000 | 13 | 960 |
| 2002-10-08 | 96,000 | 97,500 | 96,000 | 96,000 | 13 | 960 |
| 2002-10-07 | 97,000 | 99,000 | 96,000 | 97,000 | 37 | 970 |
| 2002-10-04 | 99,900 | 100,000 | 97,000 | 97,000 | 33 | 970 |
| 2002-10-03 | 107,000 | 107,000 | 97,000 | 100,000 | 43 | 1,000 |
| 2002-10-02 | 119,000 | 120,000 | 119,000 | 120,000 | 9 | 1,200 |
| 2002-10-01 | 106,000 | 120,000 | 100,000 | 120,000 | 46 | 1,200 |
| 2002-09-30 | 110,000 | 114,000 | 108,000 | 108,000 | 9 | 1,080 |
| 2002-09-27 | 115,000 | 115,000 | 106,000 | 114,000 | 25 | 1,140 |
| 2002-09-26 | 107,000 | 109,000 | 107,000 | 107,000 | 17 | 1,070 |
| 2002-09-25 | 116,000 | 116,000 | 106,000 | 106,000 | 6 | 1,060 |
| 2002-09-24 | 110,000 | 112,000 | 110,000 | 112,000 | 4 | 1,120 |
| 2002-09-20 | 106,000 | 106,000 | 105,000 | 106,000 | 7 | 1,060 |
| 2002-09-19 | 113,000 | 113,000 | 104,000 | 105,000 | 61 | 1,050 |
| 2002-09-18 | 111,000 | 113,000 | 111,000 | 112,000 | 16 | 1,120 |
| 2002-09-17 | 112,000 | 117,000 | 110,000 | 117,000 | 22 | 1,170 |
| 2002-09-13 | 116,000 | 116,000 | 111,000 | 112,000 | 30 | 1,120 |
| 2002-09-12 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 1,200 |
| 2002-09-11 | 126,000 | 130,000 | 126,000 | 126,000 | 16 | 1,260 |
| 2002-09-10 | 125,000 | 128,000 | 125,000 | 126,000 | 4 | 1,260 |
| 2002-09-09 | 130,000 | 134,000 | 128,000 | 129,000 | 12 | 1,290 |
| 2002-09-06 | 130,000 | 130,000 | 129,000 | 129,000 | 16 | 1,290 |
| 2002-09-05 | 133,000 | 138,000 | 132,000 | 132,000 | 7 | 1,320 |
| 2002-09-04 | 131,000 | 132,000 | 130,000 | 132,000 | 20 | 1,320 |
| 2002-09-03 | 155,000 | 158,000 | 133,000 | 138,000 | 39 | 1,380 |
| 2002-09-02 | 143,000 | 156,000 | 138,000 | 156,000 | 60 | 1,560 |
| 2002-08-30 | 130,000 | 136,000 | 130,000 | 136,000 | 6 | 1,360 |
| 2002-08-29 | 130,000 | 130,000 | 130,000 | 130,000 | 11 | 1,300 |
| 2002-08-28 | 135,000 | 135,000 | 135,000 | 135,000 | 5 | 1,350 |
| 2002-08-27 | 132,000 | 138,000 | 124,000 | 137,000 | 61 | 1,370 |
| 2002-08-26 | 117,000 | 133,000 | 116,000 | 129,000 | 70 | 1,290 |
| 2002-08-23 | 111,000 | 118,000 | 111,000 | 113,000 | 27 | 1,130 |
| 2002-08-22 | 118,000 | 118,000 | 105,000 | 110,000 | 51 | 1,100 |
| 2002-08-21 | 120,000 | 121,000 | 115,000 | 118,000 | 27 | 1,180 |
| 2002-08-20 | 130,000 | 130,000 | 120,000 | 122,000 | 23 | 1,220 |
| 2002-08-19 | 132,000 | 132,000 | 127,000 | 130,000 | 33 | 1,300 |
| 2002-08-16 | 138,000 | 138,000 | 135,000 | 135,000 | 27 | 1,350 |
| 2002-08-15 | 138,000 | 140,000 | 132,000 | 140,000 | 38 | 1,400 |
| 2002-08-14 | 147,000 | 147,000 | 135,000 | 137,000 | 16 | 1,370 |
| 2002-08-13 | 146,000 | 150,000 | 143,000 | 148,000 | 17 | 1,480 |
| 2002-08-12 | 141,000 | 150,000 | 141,000 | 150,000 | 17 | 1,500 |
| 2002-08-09 | 140,000 | 144,000 | 135,000 | 137,000 | 57 | 1,370 |
| 2002-08-08 | 162,000 | 162,000 | 140,000 | 142,000 | 90 | 1,420 |
| 2002-08-07 | 162,000 | 162,000 | 155,000 | 159,000 | 56 | 1,590 |
| 2002-08-06 | 159,000 | 163,000 | 159,000 | 159,000 | 195 | 1,590 |
| 2002-08-05 | 196,000 | 196,000 | 188,000 | 189,000 | 73 | 1,890 |
| 2002-08-02 | 210,000 | 210,000 | 191,000 | 198,000 | 100 | 1,980 |
| 2002-08-01 | 230,000 | 248,000 | 209,000 | 221,000 | 615 | 2,210 |
| 2002-07-31 | 187,000 | 211,000 | 183,000 | 211,000 | 415 | 2,110 |
| 2002-07-30 | 186,000 | 190,000 | 179,000 | 181,000 | 137 | 1,810 |
| 2002-07-29 | 200,000 | 200,000 | 198,000 | 198,000 | 6 | 1,980 |
| 2002-07-26 | 196,000 | 196,000 | 196,000 | 196,000 | 1 | 1,960 |
| 2002-07-25 | 200,000 | 208,000 | 195,000 | 200,000 | 9 | 2,000 |
| 2002-07-24 | 200,000 | 204,000 | 195,000 | 203,000 | 12 | 2,030 |
| 2002-07-23 | 188,000 | 195,000 | 186,000 | 195,000 | 12 | 1,950 |
| 2002-07-22 | 199,000 | 199,000 | 189,000 | 189,000 | 16 | 1,890 |
| 2002-07-19 | 210,000 | 210,000 | 208,000 | 208,000 | 5 | 2,080 |
| 2002-07-18 | 222,000 | 222,000 | 212,000 | 217,000 | 11 | 2,170 |
| 2002-07-17 | 221,000 | 223,000 | 219,000 | 222,000 | 18 | 2,220 |
| 2002-07-16 | 227,000 | 227,000 | 223,000 | 223,000 | 13 | 2,230 |
| 2002-07-15 | 234,000 | 234,000 | 225,000 | 228,000 | 3 | 2,280 |
| 2002-07-12 | 230,000 | 234,000 | 230,000 | 234,000 | 5 | 2,340 |
| 2002-07-11 | 225,000 | 232,000 | 222,000 | 232,000 | 7 | 2,320 |
| 2002-07-10 | 225,000 | 227,000 | 223,000 | 223,000 | 12 | 2,230 |
| 2002-07-09 | 230,000 | 232,000 | 228,000 | 230,000 | 10 | 2,300 |
| 2002-07-08 | 237,000 | 241,000 | 228,000 | 235,000 | 26 | 2,350 |
| 2002-07-05 | 243,000 | 243,000 | 235,000 | 235,000 | 8 | 2,350 |
| 2002-07-04 | 250,000 | 254,000 | 245,000 | 245,000 | 21 | 2,450 |
| 2002-07-03 | 237,000 | 248,000 | 237,000 | 244,000 | 27 | 2,440 |
| 2002-07-02 | 251,000 | 251,000 | 235,000 | 240,000 | 26 | 2,400 |
| 2002-07-01 | 251,000 | 264,000 | 249,000 | 255,000 | 44 | 2,550 |
| 2002-06-28 | 219,000 | 249,000 | 219,000 | 245,000 | 83 | 2,450 |
| 2002-06-27 | 221,000 | 224,000 | 217,000 | 222,000 | 32 | 2,220 |
| 2002-06-26 | 229,000 | 229,000 | 222,000 | 222,000 | 10 | 2,220 |
| 2002-06-25 | 229,000 | 238,000 | 218,000 | 229,000 | 33 | 2,290 |
| 2002-06-24 | 240,000 | 240,000 | 231,000 | 231,000 | 13 | 2,310 |
| 2002-06-21 | 239,000 | 250,000 | 232,000 | 245,000 | 18 | 2,450 |
| 2002-06-20 | 254,000 | 255,000 | 239,000 | 246,000 | 65 | 2,460 |
| 2002-06-19 | 266,000 | 269,000 | 252,000 | 258,000 | 41 | 2,580 |
| 2002-06-18 | 271,000 | 271,000 | 265,000 | 270,000 | 18 | 2,700 |
| 2002-06-17 | 276,000 | 276,000 | 270,000 | 270,000 | 26 | 2,700 |
| 2002-06-14 | 290,000 | 290,000 | 271,000 | 279,000 | 47 | 2,790 |
| 2002-06-13 | 301,000 | 304,000 | 295,000 | 298,000 | 83 | 2,980 |
| 2002-06-12 | 284,000 | 305,000 | 284,000 | 297,000 | 88 | 2,970 |
| 2002-06-11 | 280,000 | 283,000 | 280,000 | 283,000 | 15 | 2,830 |
| 2002-06-10 | 268,000 | 278,000 | 268,000 | 278,000 | 10 | 2,780 |
| 2002-06-07 | 273,000 | 273,000 | 265,000 | 268,000 | 42 | 2,680 |
| 2002-06-06 | 288,000 | 290,000 | 276,000 | 277,000 | 43 | 2,770 |
| 2002-06-05 | 299,000 | 304,000 | 288,000 | 288,000 | 38 | 2,880 |
| 2002-06-04 | 305,000 | 307,000 | 297,000 | 299,000 | 57 | 2,990 |
| 2002-06-03 | 314,000 | 315,000 | 305,000 | 305,000 | 18 | 3,050 |
| 2002-05-31 | 305,000 | 315,000 | 302,000 | 314,000 | 44 | 3,140 |
| 2002-05-30 | 318,000 | 318,000 | 305,000 | 305,000 | 22 | 3,050 |
| 2002-05-29 | 317,000 | 320,000 | 311,000 | 311,000 | 14 | 3,110 |
| 2002-05-28 | 310,000 | 322,000 | 309,000 | 322,000 | 12 | 3,220 |
| 2002-05-27 | 315,000 | 315,000 | 305,000 | 309,000 | 33 | 3,090 |
| 2002-05-24 | 324,000 | 335,000 | 312,000 | 319,000 | 62 | 3,190 |
| 2002-05-23 | 318,000 | 325,000 | 315,000 | 325,000 | 75 | 3,250 |
| 2002-05-22 | 325,000 | 325,000 | 315,000 | 318,000 | 37 | 3,180 |
| 2002-05-21 | 336,000 | 340,000 | 315,000 | 326,000 | 53 | 3,260 |
| 2002-05-20 | 338,000 | 350,000 | 334,000 | 334,000 | 81 | 3,340 |
| 2002-05-17 | 349,000 | 352,000 | 336,000 | 336,000 | 96 | 3,360 |
| 2002-05-16 | 350,000 | 368,000 | 350,000 | 359,000 | 194 | 3,590 |
| 2002-05-14 | 455,000 | 455,000 | 432,000 | 450,000 | 50 | 4,500 |
| 2002-05-13 | 438,000 | 453,000 | 435,000 | 453,000 | 71 | 4,530 |
| 2002-05-10 | 420,000 | 420,000 | 398,000 | 398,000 | 35 | 3,980 |
| 2002-05-09 | 420,000 | 425,000 | 410,000 | 425,000 | 11 | 4,250 |
| 2002-05-08 | 400,000 | 410,000 | 400,000 | 410,000 | 13 | 4,100 |
| 2002-05-07 | 423,000 | 431,000 | 400,000 | 400,000 | 7 | 4,000 |
| 2002-05-02 | 416,000 | 416,000 | 401,000 | 403,000 | 21 | 4,030 |
| 2002-05-01 | 410,000 | 410,000 | 406,000 | 406,000 | 8 | 4,060 |
| 2002-04-30 | 455,000 | 455,000 | 425,000 | 425,000 | 18 | 4,250 |
| 2002-04-26 | 412,000 | 430,000 | 405,000 | 430,000 | 25 | 4,300 |
| 2002-04-25 | 421,000 | 426,000 | 410,000 | 415,000 | 17 | 4,150 |
| 2002-04-24 | 440,000 | 451,000 | 425,000 | 426,000 | 19 | 4,260 |
| 2002-04-23 | 460,000 | 460,000 | 425,000 | 440,000 | 34 | 4,400 |
| 2002-04-22 | 494,000 | 494,000 | 455,000 | 457,000 | 20 | 4,570 |
| 2002-04-19 | 440,000 | 490,000 | 440,000 | 490,000 | 43 | 4,900 |
| 2002-04-18 | 455,000 | 455,000 | 435,000 | 440,000 | 32 | 4,400 |
| 2002-04-17 | 480,000 | 480,000 | 455,000 | 455,000 | 27 | 4,550 |
| 2002-04-16 | 496,000 | 496,000 | 480,000 | 485,000 | 30 | 4,850 |
| 2002-04-15 | 500,000 | 500,000 | 491,000 | 496,000 | 7 | 4,960 |
| 2002-04-12 | 510,000 | 510,000 | 492,000 | 500,000 | 21 | 5,000 |
| 2002-04-11 | 500,000 | 514,000 | 500,000 | 514,000 | 14 | 5,140 |
| 2002-04-10 | 504,000 | 505,000 | 500,000 | 501,000 | 42 | 5,010 |
| 2002-04-09 | 510,000 | 510,000 | 506,000 | 506,000 | 6 | 5,060 |
| 2002-04-08 | 528,000 | 528,000 | 510,000 | 510,000 | 33 | 5,100 |
| 2002-04-05 | 525,000 | 527,000 | 515,000 | 521,000 | 22 | 5,210 |
| 2002-04-04 | 513,000 | 526,000 | 510,000 | 526,000 | 24 | 5,260 |
| 2002-04-03 | 530,000 | 530,000 | 510,000 | 512,000 | 35 | 5,120 |
| 2002-04-02 | 520,000 | 550,000 | 520,000 | 527,000 | 29 | 5,270 |
| 2002-04-01 | 531,000 | 535,000 | 510,000 | 516,000 | 41 | 5,160 |
| 2002-03-29 | 506,000 | 540,000 | 502,000 | 540,000 | 61 | 5,400 |
| 2002-03-28 | 508,000 | 519,000 | 501,000 | 505,000 | 29 | 5,050 |
| 2002-03-27 | 550,000 | 550,000 | 505,000 | 525,000 | 82 | 5,250 |
| 2002-03-26 | 530,000 | 565,000 | 521,000 | 550,000 | 21 | 5,500 |
| 2002-03-25 | 550,000 | 550,000 | 520,000 | 540,000 | 19 | 5,400 |
| 2002-03-22 | 559,000 | 568,000 | 541,000 | 556,000 | 19 | 5,560 |
| 2002-03-20 | 571,000 | 571,000 | 550,000 | 559,000 | 32 | 5,590 |
| 2002-03-19 | 590,000 | 590,000 | 560,000 | 568,000 | 19 | 5,680 |
| 2002-03-18 | 560,000 | 619,000 | 560,000 | 570,000 | 22 | 5,700 |
| 2002-03-15 | 570,000 | 600,000 | 567,000 | 573,000 | 14 | 5,730 |
| 2002-03-14 | 556,000 | 600,000 | 556,000 | 600,000 | 12 | 6,000 |
| 2002-03-13 | 590,000 | 620,000 | 580,000 | 590,000 | 11 | 5,900 |
| 2002-03-12 | 680,000 | 680,000 | 620,000 | 620,000 | 23 | 6,200 |
| 2002-03-11 | 697,000 | 697,000 | 650,000 | 665,000 | 44 | 6,650 |
| 2002-03-08 | 660,000 | 694,000 | 640,000 | 680,000 | 172 | 6,800 |
| 2002-03-07 | 595,000 | 660,000 | 590,000 | 660,000 | 200 | 6,600 |
| 2002-03-06 | 527,000 | 595,000 | 501,000 | 595,000 | 119 | 5,950 |
| 2002-03-05 | 541,000 | 541,000 | 530,000 | 531,000 | 40 | 5,310 |
| 2002-03-04 | 555,000 | 574,000 | 540,000 | 540,000 | 46 | 5,400 |
| 2002-03-01 | 555,000 | 565,000 | 550,000 | 565,000 | 30 | 5,650 |
| 2002-02-28 | 552,000 | 565,000 | 550,000 | 555,000 | 38 | 5,550 |
| 2002-02-27 | 560,000 | 560,000 | 550,000 | 551,000 | 27 | 5,510 |
| 2002-02-26 | 543,000 | 570,000 | 543,000 | 550,000 | 18 | 5,500 |
| 2002-02-25 | 600,000 | 600,000 | 540,000 | 545,000 | 41 | 5,450 |
| 2002-02-22 | 640,000 | 640,000 | 610,000 | 629,000 | 87 | 6,290 |
| 2002-02-21 | 650,000 | 668,000 | 621,000 | 655,000 | 194 | 6,550 |
| 2002-02-20 | 480,000 | 600,000 | 469,000 | 600,000 | 205 | 6,000 |
| 2002-02-19 | 553,000 | 553,000 | 500,000 | 500,000 | 127 | 5,000 |
| 2002-02-18 | 633,000 | 633,000 | 551,000 | 553,000 | 78 | 5,530 |
| 2002-02-15 | 600,000 | 650,000 | 580,000 | 635,000 | 94 | 6,350 |
| 2002-02-14 | 681,000 | 681,000 | 612,000 | 620,000 | 125 | 6,200 |
| 2002-02-13 | 701,000 | 726,000 | 679,000 | 689,000 | 95 | 6,890 |
| 2002-02-12 | 799,000 | 799,000 | 730,000 | 731,000 | 136 | 7,310 |
| 2002-02-08 | 798,000 | 798,000 | 721,000 | 750,000 | 142 | 7,500 |
| 2002-02-07 | 794,000 | 830,000 | 751,000 | 780,000 | 242 | 7,800 |
| 2002-02-06 | 710,000 | 810,000 | 710,000 | 765,000 | 168 | 7,650 |
| 2002-02-05 | 730,000 | 810,000 | 729,000 | 730,000 | 242 | 7,300 |
| 2002-02-04 | 920,000 | 949,000 | 800,000 | 800,000 | 650 | 8,000 |
| 2002-02-01 | 870,000 | 900,000 | 867,000 | 900,000 | 1,205 | 9,000 |
| 2002-01-31 | 900,000 | 980,000 | 800,000 | 800,000 | 2,743 | 8,000 |
分割・併合履歴 ： [2013-09-26]1株→100株
