4316 (株)ビーマップ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 497 | 504 | 488 | 500 | 9,500 | 500 |
| 2015-12-29 | 492 | 500 | 485 | 497 | 14,800 | 497 |
| 2015-12-28 | 490 | 497 | 483 | 491 | 8,400 | 491 |
| 2015-12-25 | 489 | 495 | 474 | 476 | 77,500 | 476 |
| 2015-12-24 | 516 | 520 | 485 | 497 | 44,400 | 497 |
| 2015-12-22 | 518 | 529 | 514 | 526 | 24,100 | 526 |
| 2015-12-21 | 515 | 518 | 503 | 515 | 12,100 | 515 |
| 2015-12-18 | 512 | 522 | 512 | 518 | 15,400 | 518 |
| 2015-12-17 | 513 | 520 | 510 | 511 | 11,100 | 511 |
| 2015-12-16 | 504 | 516 | 504 | 514 | 10,200 | 514 |
| 2015-12-15 | 505 | 528 | 502 | 503 | 19,000 | 503 |
| 2015-12-14 | 509 | 510 | 502 | 505 | 10,600 | 505 |
| 2015-12-11 | 518 | 530 | 518 | 520 | 6,100 | 520 |
| 2015-12-10 | 520 | 525 | 517 | 521 | 8,500 | 521 |
| 2015-12-09 | 524 | 530 | 524 | 526 | 4,200 | 526 |
| 2015-12-08 | 539 | 539 | 526 | 530 | 9,300 | 530 |
| 2015-12-07 | 550 | 550 | 535 | 540 | 5,900 | 540 |
| 2015-12-04 | 534 | 545 | 534 | 541 | 10,200 | 541 |
| 2015-12-03 | 569 | 570 | 547 | 551 | 15,900 | 551 |
| 2015-12-02 | 547 | 597 | 539 | 570 | 33,200 | 570 |
| 2015-12-01 | 534 | 575 | 527 | 547 | 27,200 | 547 |
| 2015-11-30 | 539 | 549 | 531 | 538 | 15,200 | 538 |
| 2015-11-27 | 531 | 534 | 527 | 531 | 7,000 | 531 |
| 2015-11-26 | 540 | 540 | 531 | 531 | 5,200 | 531 |
| 2015-11-25 | 540 | 540 | 527 | 535 | 8,100 | 535 |
| 2015-11-24 | 530 | 537 | 522 | 534 | 15,400 | 534 |
| 2015-11-20 | 522 | 528 | 521 | 525 | 8,400 | 525 |
| 2015-11-19 | 527 | 529 | 520 | 525 | 5,800 | 525 |
| 2015-11-18 | 518 | 534 | 518 | 531 | 8,900 | 531 |
| 2015-11-17 | 518 | 519 | 516 | 517 | 3,900 | 517 |
| 2015-11-16 | 517 | 525 | 515 | 515 | 11,300 | 515 |
| 2015-11-13 | 527 | 533 | 522 | 524 | 9,800 | 524 |
| 2015-11-12 | 537 | 540 | 528 | 531 | 8,200 | 531 |
| 2015-11-11 | 532 | 542 | 530 | 537 | 7,000 | 537 |
| 2015-11-10 | 506 | 554 | 506 | 530 | 36,900 | 530 |
| 2015-11-09 | 519 | 519 | 501 | 508 | 11,300 | 508 |
| 2015-11-06 | 505 | 520 | 505 | 509 | 13,000 | 509 |
| 2015-11-05 | 505 | 505 | 486 | 495 | 19,000 | 495 |
| 2015-11-04 | 520 | 520 | 502 | 510 | 20,700 | 510 |
| 2015-11-02 | 507 | 535 | 507 | 510 | 71,600 | 510 |
| 2015-10-30 | 593 | 605 | 586 | 595 | 5,300 | 595 |
| 2015-10-29 | 613 | 613 | 592 | 592 | 5,000 | 592 |
| 2015-10-28 | 604 | 611 | 595 | 595 | 3,900 | 595 |
| 2015-10-27 | 602 | 618 | 601 | 613 | 6,400 | 613 |
| 2015-10-26 | 620 | 626 | 603 | 606 | 9,500 | 606 |
| 2015-10-23 | 612 | 621 | 610 | 615 | 4,100 | 615 |
| 2015-10-22 | 614 | 615 | 613 | 614 | 1,400 | 614 |
| 2015-10-21 | 620 | 625 | 610 | 623 | 3,900 | 623 |
| 2015-10-20 | 620 | 631 | 615 | 629 | 7,500 | 629 |
| 2015-10-19 | 617 | 631 | 617 | 631 | 5,900 | 631 |
| 2015-10-16 | 622 | 630 | 617 | 625 | 4,600 | 625 |
| 2015-10-15 | 619 | 627 | 604 | 626 | 3,500 | 626 |
| 2015-10-14 | 616 | 625 | 613 | 614 | 6,300 | 614 |
| 2015-10-13 | 637 | 637 | 621 | 623 | 10,800 | 623 |
| 2015-10-09 | 632 | 641 | 625 | 637 | 8,800 | 637 |
| 2015-10-08 | 643 | 643 | 621 | 632 | 6,600 | 632 |
| 2015-10-07 | 641 | 643 | 631 | 633 | 8,100 | 633 |
| 2015-10-06 | 626 | 640 | 626 | 631 | 9,500 | 631 |
| 2015-10-05 | 620 | 626 | 618 | 625 | 3,000 | 625 |
| 2015-10-02 | 620 | 620 | 607 | 612 | 3,100 | 612 |
| 2015-10-01 | 605 | 625 | 601 | 614 | 5,400 | 614 |
| 2015-09-30 | 611 | 649 | 599 | 602 | 35,100 | 602 |
| 2015-09-29 | 603 | 603 | 580 | 587 | 9,100 | 587 |
| 2015-09-28 | 576 | 597 | 576 | 596 | 6,900 | 596 |
| 2015-09-25 | 593 | 593 | 575 | 576 | 3,600 | 576 |
| 2015-09-24 | 598 | 598 | 577 | 593 | 5,000 | 593 |
| 2015-09-18 | 585 | 597 | 571 | 589 | 4,900 | 589 |
| 2015-09-17 | 574 | 591 | 574 | 588 | 2,100 | 588 |
| 2015-09-16 | 585 | 590 | 574 | 574 | 3,600 | 574 |
| 2015-09-15 | 580 | 598 | 580 | 594 | 6,500 | 594 |
| 2015-09-14 | 595 | 595 | 572 | 572 | 5,500 | 572 |
| 2015-09-11 | 559 | 610 | 559 | 590 | 16,300 | 590 |
| 2015-09-10 | 578 | 578 | 555 | 576 | 12,900 | 576 |
| 2015-09-09 | 561 | 590 | 553 | 582 | 40,900 | 582 |
| 2015-09-08 | 589 | 645 | 537 | 541 | 210,600 | 541 |
| 2015-09-07 | 531 | 548 | 506 | 545 | 7,100 | 545 |
| 2015-09-04 | 565 | 570 | 528 | 541 | 10,100 | 541 |
| 2015-09-03 | 561 | 582 | 560 | 565 | 8,900 | 565 |
| 2015-09-02 | 537 | 564 | 537 | 559 | 8,500 | 559 |
| 2015-09-01 | 585 | 588 | 550 | 557 | 20,000 | 557 |
| 2015-08-31 | 613 | 613 | 590 | 593 | 9,200 | 593 |
| 2015-08-28 | 593 | 614 | 593 | 600 | 15,800 | 600 |
| 2015-08-27 | 564 | 613 | 564 | 597 | 22,200 | 597 |
| 2015-08-26 | 505 | 605 | 505 | 565 | 35,800 | 565 |
| 2015-08-25 | 482 | 580 | 480 | 505 | 52,400 | 505 |
| 2015-08-24 | 623 | 628 | 557 | 557 | 57,300 | 557 |
| 2015-08-21 | 659 | 659 | 638 | 657 | 34,300 | 657 |
| 2015-08-20 | 670 | 675 | 668 | 668 | 6,500 | 668 |
| 2015-08-19 | 680 | 689 | 671 | 672 | 13,200 | 672 |
| 2015-08-18 | 680 | 696 | 672 | 680 | 10,100 | 680 |
| 2015-08-17 | 678 | 690 | 669 | 690 | 15,200 | 690 |
| 2015-08-14 | 685 | 694 | 675 | 688 | 8,300 | 688 |
| 2015-08-13 | 681 | 694 | 680 | 687 | 6,400 | 687 |
| 2015-08-12 | 698 | 699 | 679 | 688 | 23,400 | 688 |
| 2015-08-11 | 692 | 701 | 690 | 696 | 11,600 | 696 |
| 2015-08-10 | 709 | 711 | 685 | 692 | 56,300 | 692 |
| 2015-08-07 | 721 | 739 | 711 | 724 | 12,700 | 724 |
| 2015-08-06 | 716 | 725 | 716 | 719 | 12,100 | 719 |
| 2015-08-05 | 712 | 739 | 707 | 739 | 16,100 | 739 |
| 2015-08-04 | 716 | 717 | 711 | 712 | 10,000 | 712 |
| 2015-08-03 | 735 | 735 | 719 | 721 | 16,000 | 721 |
| 2015-07-31 | 712 | 729 | 712 | 728 | 11,100 | 728 |
| 2015-07-30 | 710 | 717 | 705 | 713 | 20,000 | 713 |
| 2015-07-29 | 711 | 714 | 709 | 712 | 10,600 | 712 |
| 2015-07-28 | 708 | 736 | 705 | 714 | 23,900 | 714 |
| 2015-07-27 | 737 | 742 | 720 | 720 | 16,000 | 720 |
| 2015-07-24 | 745 | 745 | 730 | 737 | 14,000 | 737 |
| 2015-07-23 | 750 | 750 | 725 | 736 | 33,200 | 736 |
| 2015-07-22 | 750 | 771 | 738 | 744 | 27,900 | 744 |
| 2015-07-21 | 750 | 754 | 733 | 754 | 44,100 | 754 |
| 2015-07-17 | 785 | 785 | 731 | 752 | 106,800 | 752 |
| 2015-07-16 | 788 | 809 | 757 | 777 | 343,500 | 777 |
| 2015-07-15 | 713 | 863 | 700 | 863 | 232,100 | 863 |
| 2015-07-14 | 717 | 717 | 702 | 713 | 13,900 | 713 |
| 2015-07-13 | 688 | 708 | 688 | 703 | 7,100 | 703 |
| 2015-07-10 | 682 | 702 | 670 | 690 | 18,000 | 690 |
| 2015-07-09 | 668 | 688 | 650 | 688 | 30,900 | 688 |
| 2015-07-08 | 709 | 719 | 690 | 698 | 30,600 | 698 |
| 2015-07-07 | 720 | 720 | 707 | 716 | 9,700 | 716 |
| 2015-07-06 | 710 | 718 | 700 | 705 | 20,900 | 705 |
| 2015-07-03 | 708 | 727 | 708 | 715 | 15,900 | 715 |
| 2015-07-02 | 733 | 733 | 694 | 716 | 25,400 | 716 |
| 2015-07-01 | 719 | 719 | 709 | 718 | 9,500 | 718 |
| 2015-06-30 | 703 | 739 | 701 | 709 | 40,500 | 709 |
| 2015-06-29 | 706 | 718 | 696 | 702 | 39,600 | 702 |
| 2015-06-26 | 753 | 753 | 729 | 734 | 36,600 | 734 |
| 2015-06-25 | 785 | 785 | 747 | 753 | 55,700 | 753 |
| 2015-06-24 | 750 | 836 | 743 | 789 | 191,200 | 789 |
| 2015-06-23 | 757 | 762 | 738 | 741 | 55,900 | 741 |
| 2015-06-22 | 711 | 777 | 706 | 727 | 139,800 | 727 |
| 2015-06-19 | 702 | 705 | 701 | 704 | 4,500 | 704 |
| 2015-06-18 | 702 | 707 | 702 | 702 | 6,000 | 702 |
| 2015-06-17 | 705 | 706 | 701 | 706 | 3,000 | 706 |
| 2015-06-16 | 705 | 708 | 702 | 702 | 4,100 | 702 |
| 2015-06-15 | 703 | 707 | 700 | 704 | 9,100 | 704 |
| 2015-06-12 | 705 | 710 | 703 | 704 | 7,200 | 704 |
| 2015-06-11 | 693 | 720 | 687 | 709 | 28,800 | 709 |
| 2015-06-10 | 706 | 709 | 683 | 690 | 22,900 | 690 |
| 2015-06-09 | 711 | 711 | 706 | 706 | 3,600 | 706 |
| 2015-06-08 | 712 | 714 | 706 | 709 | 9,600 | 709 |
| 2015-06-05 | 719 | 719 | 709 | 713 | 6,300 | 713 |
| 2015-06-04 | 730 | 731 | 708 | 715 | 24,700 | 715 |
| 2015-06-03 | 711 | 735 | 710 | 730 | 42,000 | 730 |
| 2015-06-02 | 712 | 715 | 710 | 711 | 5,700 | 711 |
| 2015-06-01 | 717 | 717 | 708 | 714 | 12,700 | 714 |
| 2015-05-29 | 711 | 728 | 711 | 717 | 7,400 | 717 |
| 2015-05-28 | 712 | 715 | 710 | 711 | 9,100 | 711 |
| 2015-05-27 | 712 | 723 | 712 | 716 | 4,400 | 716 |
| 2015-05-26 | 725 | 725 | 711 | 713 | 8,100 | 713 |
| 2015-05-25 | 727 | 727 | 715 | 717 | 9,600 | 717 |
| 2015-05-22 | 719 | 723 | 710 | 712 | 11,800 | 712 |
| 2015-05-21 | 720 | 724 | 717 | 719 | 7,900 | 719 |
| 2015-05-20 | 719 | 722 | 716 | 720 | 12,600 | 720 |
| 2015-05-19 | 717 | 719 | 708 | 718 | 10,000 | 718 |
| 2015-05-18 | 726 | 726 | 708 | 713 | 11,100 | 713 |
| 2015-05-15 | 708 | 718 | 707 | 717 | 14,900 | 717 |
| 2015-05-14 | 711 | 721 | 707 | 707 | 7,100 | 707 |
| 2015-05-13 | 728 | 728 | 705 | 711 | 37,200 | 711 |
| 2015-05-12 | 731 | 737 | 721 | 728 | 9,900 | 728 |
| 2015-05-11 | 740 | 740 | 724 | 731 | 16,100 | 731 |
| 2015-05-08 | 739 | 745 | 725 | 737 | 18,800 | 737 |
| 2015-05-07 | 708 | 717 | 708 | 709 | 4,700 | 709 |
| 2015-05-01 | 716 | 724 | 707 | 708 | 22,300 | 708 |
| 2015-04-30 | 730 | 743 | 726 | 726 | 18,800 | 726 |
| 2015-04-28 | 754 | 760 | 740 | 740 | 10,800 | 740 |
| 2015-04-27 | 740 | 766 | 740 | 764 | 11,300 | 764 |
| 2015-04-24 | 766 | 766 | 750 | 751 | 16,200 | 751 |
| 2015-04-23 | 777 | 785 | 768 | 775 | 17,600 | 775 |
| 2015-04-22 | 766 | 850 | 766 | 785 | 130,200 | 785 |
| 2015-04-21 | 761 | 778 | 738 | 751 | 49,600 | 751 |
| 2015-04-20 | 725 | 869 | 723 | 746 | 251,800 | 746 |
| 2015-04-17 | 758 | 758 | 735 | 735 | 19,300 | 735 |
| 2015-04-16 | 750 | 755 | 741 | 754 | 20,000 | 754 |
| 2015-04-15 | 740 | 750 | 732 | 743 | 26,000 | 743 |
| 2015-04-14 | 730 | 755 | 725 | 737 | 21,300 | 737 |
| 2015-04-13 | 714 | 732 | 714 | 731 | 9,700 | 731 |
| 2015-04-10 | 705 | 720 | 704 | 714 | 13,700 | 714 |
| 2015-04-09 | 703 | 720 | 701 | 702 | 22,400 | 702 |
| 2015-04-08 | 710 | 720 | 706 | 706 | 17,600 | 706 |
| 2015-04-07 | 713 | 725 | 710 | 713 | 13,600 | 713 |
| 2015-04-06 | 715 | 721 | 712 | 712 | 9,600 | 712 |
| 2015-04-03 | 721 | 727 | 713 | 714 | 7,900 | 714 |
| 2015-04-02 | 713 | 740 | 713 | 726 | 12,600 | 726 |
| 2015-04-01 | 706 | 728 | 706 | 714 | 8,700 | 714 |
| 2015-03-31 | 707 | 715 | 705 | 705 | 9,200 | 705 |
| 2015-03-30 | 709 | 717 | 701 | 709 | 8,800 | 709 |
| 2015-03-27 | 710 | 730 | 710 | 710 | 5,700 | 710 |
| 2015-03-26 | 731 | 731 | 712 | 717 | 12,900 | 717 |
| 2015-03-25 | 731 | 741 | 731 | 731 | 5,500 | 731 |
| 2015-03-24 | 732 | 735 | 727 | 730 | 6,100 | 730 |
| 2015-03-23 | 721 | 754 | 717 | 731 | 13,800 | 731 |
| 2015-03-20 | 715 | 735 | 708 | 731 | 16,700 | 731 |
| 2015-03-19 | 721 | 721 | 712 | 715 | 7,900 | 715 |
| 2015-03-18 | 726 | 730 | 718 | 723 | 6,100 | 723 |
| 2015-03-17 | 727 | 735 | 726 | 726 | 6,100 | 726 |
| 2015-03-16 | 722 | 735 | 718 | 725 | 13,800 | 725 |
| 2015-03-13 | 732 | 738 | 723 | 729 | 10,000 | 729 |
| 2015-03-12 | 720 | 736 | 720 | 732 | 15,100 | 732 |
| 2015-03-11 | 706 | 730 | 705 | 723 | 11,600 | 723 |
| 2015-03-10 | 724 | 730 | 708 | 708 | 22,000 | 708 |
| 2015-03-09 | 749 | 749 | 715 | 718 | 38,200 | 718 |
| 2015-03-06 | 765 | 784 | 750 | 751 | 32,600 | 751 |
| 2015-03-05 | 779 | 796 | 764 | 765 | 53,900 | 765 |
| 2015-03-04 | 780 | 885 | 765 | 790 | 181,500 | 790 |
| 2015-03-03 | 903 | 1,038 | 770 | 785 | 716,600 | 785 |
| 2015-03-02 | 888 | 888 | 888 | 888 | 19,400 | 888 |
| 2015-02-27 | 704 | 743 | 698 | 738 | 27,100 | 738 |
| 2015-02-26 | 714 | 717 | 703 | 704 | 14,600 | 704 |
| 2015-02-25 | 704 | 727 | 704 | 721 | 16,900 | 721 |
| 2015-02-24 | 715 | 724 | 704 | 707 | 17,600 | 707 |
| 2015-02-23 | 740 | 740 | 716 | 717 | 9,700 | 717 |
| 2015-02-20 | 737 | 746 | 715 | 720 | 26,900 | 720 |
| 2015-02-19 | 723 | 786 | 715 | 743 | 66,400 | 743 |
| 2015-02-18 | 721 | 772 | 711 | 719 | 29,000 | 719 |
| 2015-02-17 | 704 | 760 | 685 | 731 | 48,500 | 731 |
| 2015-02-16 | 713 | 744 | 681 | 704 | 49,300 | 704 |
| 2015-02-13 | 709 | 733 | 683 | 728 | 34,800 | 728 |
| 2015-02-12 | 659 | 739 | 658 | 680 | 144,000 | 680 |
| 2015-02-10 | 649 | 649 | 630 | 639 | 12,600 | 639 |
| 2015-02-09 | 647 | 647 | 618 | 646 | 24,800 | 646 |
| 2015-02-06 | 669 | 673 | 616 | 630 | 88,400 | 630 |
| 2015-02-05 | 675 | 690 | 666 | 671 | 187,500 | 671 |
| 2015-02-04 | 792 | 815 | 789 | 815 | 8,700 | 815 |
| 2015-02-03 | 774 | 799 | 754 | 799 | 14,000 | 799 |
| 2015-02-02 | 809 | 809 | 774 | 774 | 14,700 | 774 |
| 2015-01-30 | 814 | 825 | 805 | 809 | 11,800 | 809 |
| 2015-01-29 | 866 | 867 | 810 | 817 | 8,000 | 817 |
| 2015-01-28 | 850 | 855 | 837 | 840 | 4,700 | 840 |
| 2015-01-27 | 865 | 865 | 847 | 847 | 5,800 | 847 |
| 2015-01-26 | 839 | 863 | 832 | 863 | 5,700 | 863 |
| 2015-01-23 | 840 | 842 | 824 | 828 | 5,800 | 828 |
| 2015-01-22 | 859 | 859 | 810 | 819 | 11,600 | 819 |
| 2015-01-21 | 870 | 870 | 846 | 846 | 5,400 | 846 |
| 2015-01-20 | 840 | 870 | 817 | 870 | 13,600 | 870 |
| 2015-01-19 | 825 | 825 | 770 | 820 | 23,200 | 820 |
| 2015-01-16 | 830 | 832 | 820 | 828 | 8,400 | 828 |
| 2015-01-15 | 836 | 872 | 831 | 846 | 12,600 | 846 |
| 2015-01-14 | 881 | 885 | 851 | 851 | 23,500 | 851 |
| 2015-01-13 | 843 | 920 | 833 | 882 | 48,500 | 882 |
| 2015-01-09 | 912 | 914 | 853 | 854 | 37,700 | 854 |
| 2015-01-08 | 845 | 895 | 845 | 895 | 42,100 | 895 |
| 2015-01-07 | 798 | 847 | 798 | 844 | 21,300 | 844 |
| 2015-01-06 | 809 | 820 | 802 | 804 | 11,000 | 804 |
| 2015-01-05 | 779 | 816 | 779 | 814 | 12,700 | 814 |
分割・併合履歴 ： [2013-09-26]1株→100株
