2412 (株)ベネフィット・ワン の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 127,000 | 129,000 | 127,000 | 129,000 | 111 | 161.25 |
| 2006-12-28 | 130,000 | 130,000 | 126,000 | 128,000 | 103 | 160 |
| 2006-12-27 | 129,000 | 130,000 | 127,000 | 130,000 | 868 | 162.50 |
| 2006-12-26 | 128,000 | 130,000 | 127,000 | 129,000 | 180 | 161.25 |
| 2006-12-25 | 127,000 | 128,000 | 124,000 | 128,000 | 572 | 160 |
| 2006-12-22 | 127,000 | 130,000 | 126,000 | 128,000 | 589 | 160 |
| 2006-12-21 | 128,000 | 130,000 | 126,000 | 127,000 | 523 | 158.75 |
| 2006-12-20 | 131,000 | 132,000 | 128,000 | 129,000 | 255 | 161.25 |
| 2006-12-19 | 133,000 | 135,000 | 130,000 | 130,000 | 385 | 162.50 |
| 2006-12-18 | 134,000 | 134,000 | 132,000 | 133,000 | 236 | 166.25 |
| 2006-12-15 | 132,000 | 135,000 | 131,000 | 133,000 | 414 | 166.25 |
| 2006-12-14 | 132,000 | 136,000 | 131,000 | 133,000 | 925 | 166.25 |
| 2006-12-13 | 137,000 | 142,000 | 129,000 | 130,000 | 1,897 | 162.50 |
| 2006-12-12 | 129,000 | 132,000 | 127,000 | 129,000 | 623 | 161.25 |
| 2006-12-11 | 126,000 | 127,000 | 126,000 | 127,000 | 89 | 158.75 |
| 2006-12-08 | 126,000 | 128,000 | 125,000 | 126,000 | 47 | 157.50 |
| 2006-12-07 | 126,000 | 129,000 | 126,000 | 126,000 | 118 | 157.50 |
| 2006-12-06 | 127,000 | 127,000 | 125,000 | 126,000 | 108 | 157.50 |
| 2006-12-05 | 130,000 | 130,000 | 126,000 | 127,000 | 99 | 158.75 |
| 2006-12-04 | 130,000 | 131,000 | 129,000 | 130,000 | 98 | 162.50 |
| 2006-12-01 | 133,000 | 134,000 | 129,000 | 131,000 | 174 | 163.75 |
| 2006-11-30 | 132,000 | 135,000 | 129,000 | 135,000 | 63 | 168.75 |
| 2006-11-29 | 133,000 | 135,000 | 131,000 | 131,000 | 46 | 163.75 |
| 2006-11-28 | 131,000 | 134,000 | 129,000 | 133,000 | 32 | 166.25 |
| 2006-11-27 | 132,000 | 132,000 | 131,000 | 131,000 | 46 | 163.75 |
| 2006-11-24 | 129,000 | 131,000 | 128,000 | 128,000 | 50 | 160 |
| 2006-11-22 | 128,000 | 130,000 | 128,000 | 128,000 | 57 | 160 |
| 2006-11-21 | 130,000 | 130,000 | 125,000 | 130,000 | 74 | 162.50 |
| 2006-11-20 | 137,000 | 137,000 | 125,000 | 125,000 | 153 | 156.25 |
| 2006-11-17 | 138,000 | 138,000 | 134,000 | 134,000 | 66 | 167.50 |
| 2006-11-16 | 137,000 | 140,000 | 137,000 | 138,000 | 45 | 172.50 |
| 2006-11-15 | 141,000 | 142,000 | 139,000 | 140,000 | 94 | 175 |
| 2006-11-14 | 135,000 | 140,000 | 135,000 | 139,000 | 105 | 173.75 |
| 2006-11-13 | 136,000 | 136,000 | 132,000 | 135,000 | 56 | 168.75 |
| 2006-11-10 | 135,000 | 136,000 | 133,000 | 136,000 | 56 | 170 |
| 2006-11-09 | 136,000 | 138,000 | 135,000 | 137,000 | 103 | 171.25 |
| 2006-11-08 | 139,000 | 139,000 | 132,000 | 132,000 | 151 | 165 |
| 2006-11-07 | 140,000 | 140,000 | 139,000 | 139,000 | 32 | 173.75 |
| 2006-11-06 | 140,000 | 141,000 | 140,000 | 140,000 | 114 | 175 |
| 2006-11-02 | 140,000 | 141,000 | 140,000 | 141,000 | 112 | 176.25 |
| 2006-11-01 | 142,000 | 142,000 | 139,000 | 140,000 | 85 | 175 |
| 2006-10-31 | 141,000 | 144,000 | 140,000 | 143,000 | 92 | 178.75 |
| 2006-10-30 | 144,000 | 144,000 | 141,000 | 142,000 | 112 | 177.50 |
| 2006-10-27 | 148,000 | 148,000 | 142,000 | 143,000 | 261 | 178.75 |
| 2006-10-26 | 143,000 | 144,000 | 141,000 | 144,000 | 129 | 180 |
| 2006-10-25 | 141,000 | 143,000 | 141,000 | 141,000 | 102 | 176.25 |
| 2006-10-24 | 143,000 | 148,000 | 143,000 | 143,000 | 345 | 178.75 |
| 2006-10-23 | 137,000 | 144,000 | 136,000 | 144,000 | 470 | 180 |
| 2006-10-20 | 135,000 | 144,000 | 134,000 | 139,000 | 785 | 173.75 |
| 2006-10-19 | 127,000 | 132,000 | 127,000 | 131,000 | 393 | 163.75 |
| 2006-10-18 | 124,000 | 127,000 | 124,000 | 126,000 | 159 | 157.50 |
| 2006-10-17 | 125,000 | 125,000 | 123,000 | 123,000 | 92 | 153.75 |
| 2006-10-16 | 123,000 | 124,000 | 122,000 | 123,000 | 119 | 153.75 |
| 2006-10-13 | 117,000 | 121,000 | 116,000 | 121,000 | 193 | 151.25 |
| 2006-10-12 | 117,000 | 120,000 | 117,000 | 117,000 | 230 | 146.25 |
| 2006-10-11 | 120,000 | 121,000 | 118,000 | 120,000 | 179 | 150 |
| 2006-10-10 | 122,000 | 124,000 | 121,000 | 122,000 | 146 | 152.50 |
| 2006-10-06 | 125,000 | 129,000 | 124,000 | 126,000 | 151 | 157.50 |
| 2006-10-05 | 126,000 | 129,000 | 126,000 | 129,000 | 284 | 161.25 |
| 2006-10-04 | 126,000 | 127,000 | 125,000 | 126,000 | 165 | 157.50 |
| 2006-10-03 | 125,000 | 126,000 | 124,000 | 124,000 | 284 | 155 |
| 2006-10-02 | 123,000 | 123,000 | 121,000 | 123,000 | 41 | 153.75 |
| 2006-09-29 | 123,000 | 125,000 | 120,000 | 121,000 | 132 | 151.25 |
| 2006-09-28 | 117,000 | 124,000 | 117,000 | 124,000 | 409 | 155 |
| 2006-09-27 | 113,000 | 120,000 | 113,000 | 118,000 | 244 | 147.50 |
| 2006-09-26 | 119,000 | 119,000 | 113,000 | 113,000 | 68 | 141.25 |
| 2006-09-25 | 119,000 | 121,000 | 115,000 | 117,000 | 174 | 146.25 |
| 2006-09-22 | 119,000 | 120,000 | 117,000 | 119,000 | 106 | 148.75 |
| 2006-09-21 | 115,000 | 118,000 | 115,000 | 118,000 | 113 | 147.50 |
| 2006-09-20 | 114,000 | 116,000 | 113,000 | 115,000 | 159 | 143.75 |
| 2006-09-19 | 116,000 | 117,000 | 115,000 | 115,000 | 196 | 143.75 |
| 2006-09-15 | 117,000 | 118,000 | 115,000 | 117,000 | 184 | 146.25 |
| 2006-09-14 | 119,000 | 119,000 | 117,000 | 117,000 | 295 | 146.25 |
| 2006-09-13 | 122,000 | 123,000 | 116,000 | 117,000 | 379 | 146.25 |
| 2006-09-12 | 123,000 | 123,000 | 119,000 | 120,000 | 281 | 150 |
| 2006-09-11 | 122,000 | 124,000 | 120,000 | 122,000 | 395 | 152.50 |
| 2006-09-08 | 120,000 | 126,000 | 119,000 | 121,000 | 693 | 151.25 |
| 2006-09-07 | 116,000 | 121,000 | 115,000 | 119,000 | 591 | 148.75 |
| 2006-09-06 | 118,000 | 119,000 | 116,000 | 116,000 | 374 | 145 |
| 2006-09-05 | 119,000 | 120,000 | 115,000 | 119,000 | 300 | 148.75 |
| 2006-09-04 | 121,000 | 121,000 | 116,000 | 119,000 | 310 | 148.75 |
| 2006-09-01 | 122,000 | 122,000 | 119,000 | 121,000 | 197 | 151.25 |
| 2006-08-31 | 121,000 | 122,000 | 120,000 | 121,000 | 91 | 151.25 |
| 2006-08-30 | 121,000 | 122,000 | 118,000 | 120,000 | 214 | 150 |
| 2006-08-29 | 122,000 | 125,000 | 121,000 | 125,000 | 1,306 | 156.25 |
| 2006-08-28 | 123,000 | 123,000 | 115,000 | 116,000 | 248 | 145 |
| 2006-08-25 | 130,000 | 130,000 | 126,000 | 128,000 | 99 | 160 |
| 2006-08-24 | 126,000 | 129,000 | 124,000 | 129,000 | 249 | 161.25 |
| 2006-08-23 | 125,000 | 127,000 | 124,000 | 126,000 | 165 | 157.50 |
| 2006-08-22 | 123,000 | 125,000 | 122,000 | 124,000 | 201 | 155 |
| 2006-08-21 | 121,000 | 129,000 | 119,000 | 122,000 | 1,100 | 152.50 |
| 2006-08-18 | 120,000 | 122,000 | 119,000 | 122,000 | 160 | 152.50 |
| 2006-08-17 | 122,000 | 124,000 | 121,000 | 122,000 | 279 | 152.50 |
| 2006-08-16 | 118,000 | 124,000 | 118,000 | 120,000 | 429 | 150 |
| 2006-08-15 | 114,000 | 119,000 | 112,000 | 118,000 | 422 | 147.50 |
| 2006-08-14 | 115,000 | 117,000 | 110,000 | 113,000 | 609 | 141.25 |
| 2006-08-11 | 103,000 | 122,000 | 103,000 | 117,000 | 2,577 | 146.25 |
| 2006-08-10 | 100,000 | 102,000 | 99,800 | 102,000 | 77 | 127.50 |
| 2006-08-09 | 99,600 | 102,000 | 99,600 | 100,000 | 63 | 125 |
| 2006-08-08 | 99,200 | 99,900 | 99,000 | 99,500 | 127 | 124.38 |
| 2006-08-07 | 99,100 | 100,000 | 99,000 | 99,400 | 118 | 124.25 |
| 2006-08-04 | 100,000 | 102,000 | 99,000 | 100,000 | 311 | 125 |
| 2006-08-03 | 100,000 | 103,000 | 98,000 | 99,000 | 440 | 123.75 |
| 2006-08-02 | 98,500 | 105,000 | 98,500 | 104,000 | 320 | 130 |
| 2006-08-01 | 98,900 | 99,800 | 97,500 | 98,000 | 134 | 122.50 |
| 2006-07-31 | 97,800 | 99,900 | 97,800 | 99,900 | 57 | 124.88 |
| 2006-07-28 | 95,700 | 96,000 | 93,000 | 96,000 | 50 | 120 |
| 2006-07-27 | 94,100 | 95,500 | 92,700 | 92,700 | 47 | 115.88 |
| 2006-07-26 | 101,000 | 101,000 | 95,000 | 95,000 | 166 | 118.75 |
| 2006-07-25 | 102,000 | 112,000 | 98,200 | 98,200 | 214 | 122.75 |
| 2006-07-24 | 99,700 | 100,000 | 99,000 | 100,000 | 42 | 125 |
| 2006-07-21 | 102,000 | 102,000 | 99,000 | 102,000 | 59 | 127.50 |
| 2006-07-20 | 99,600 | 106,000 | 97,500 | 104,000 | 131 | 130 |
| 2006-07-19 | 105,000 | 105,000 | 96,200 | 97,100 | 163 | 121.38 |
| 2006-07-18 | 112,000 | 112,000 | 100,000 | 103,000 | 141 | 128.75 |
| 2006-07-14 | 113,000 | 113,000 | 111,000 | 112,000 | 62 | 140 |
| 2006-07-13 | 111,000 | 112,000 | 110,000 | 111,000 | 42 | 138.75 |
| 2006-07-12 | 115,000 | 115,000 | 111,000 | 111,000 | 108 | 138.75 |
| 2006-07-11 | 122,000 | 122,000 | 116,000 | 116,000 | 146 | 145 |
| 2006-07-10 | 122,000 | 123,000 | 120,000 | 120,000 | 42 | 150 |
| 2006-07-07 | 125,000 | 125,000 | 122,000 | 122,000 | 50 | 152.50 |
| 2006-07-06 | 123,000 | 124,000 | 121,000 | 123,000 | 63 | 153.75 |
| 2006-07-05 | 125,000 | 127,000 | 124,000 | 125,000 | 120 | 156.25 |
| 2006-07-04 | 129,000 | 129,000 | 126,000 | 128,000 | 90 | 160 |
| 2006-07-03 | 126,000 | 127,000 | 123,000 | 127,000 | 102 | 158.75 |
| 2006-06-30 | 128,000 | 128,000 | 124,000 | 124,000 | 114 | 155 |
| 2006-06-29 | 123,000 | 126,000 | 123,000 | 125,000 | 61 | 156.25 |
| 2006-06-28 | 122,000 | 124,000 | 120,000 | 123,000 | 96 | 153.75 |
| 2006-06-27 | 125,000 | 126,000 | 122,000 | 124,000 | 152 | 155 |
| 2006-06-26 | 123,000 | 124,000 | 122,000 | 124,000 | 59 | 155 |
| 2006-06-23 | 122,000 | 122,000 | 118,000 | 122,000 | 110 | 152.50 |
| 2006-06-22 | 122,000 | 123,000 | 119,000 | 121,000 | 143 | 151.25 |
| 2006-06-21 | 122,000 | 123,000 | 118,000 | 120,000 | 123 | 150 |
| 2006-06-20 | 125,000 | 125,000 | 121,000 | 122,000 | 87 | 152.50 |
| 2006-06-19 | 124,000 | 126,000 | 123,000 | 126,000 | 124 | 157.50 |
| 2006-06-16 | 133,000 | 133,000 | 121,000 | 124,000 | 554 | 155 |
| 2006-06-15 | 128,000 | 129,000 | 123,000 | 125,000 | 520 | 156.25 |
| 2006-06-14 | 115,000 | 115,000 | 112,000 | 113,000 | 407 | 141.25 |
| 2006-06-13 | 114,000 | 117,000 | 111,000 | 117,000 | 165 | 146.25 |
| 2006-06-12 | 115,000 | 115,000 | 112,000 | 114,000 | 134 | 142.50 |
| 2006-06-09 | 115,000 | 117,000 | 113,000 | 113,000 | 156 | 141.25 |
| 2006-06-08 | 118,000 | 119,000 | 110,000 | 111,000 | 204 | 138.75 |
| 2006-06-07 | 124,000 | 124,000 | 120,000 | 120,000 | 154 | 150 |
| 2006-06-06 | 127,000 | 127,000 | 121,000 | 124,000 | 232 | 155 |
| 2006-06-05 | 135,000 | 135,000 | 124,000 | 129,000 | 293 | 161.25 |
| 2006-06-02 | 143,000 | 143,000 | 120,000 | 133,000 | 344 | 166.25 |
| 2006-06-01 | 152,000 | 156,000 | 136,000 | 140,000 | 295 | 175 |
| 2006-05-31 | 156,000 | 156,000 | 150,000 | 150,000 | 158 | 187.50 |
| 2006-05-30 | 160,000 | 160,000 | 155,000 | 158,000 | 66 | 197.50 |
| 2006-05-29 | 161,000 | 163,000 | 157,000 | 158,000 | 68 | 197.50 |
| 2006-05-26 | 166,000 | 166,000 | 161,000 | 161,000 | 53 | 201.25 |
| 2006-05-25 | 166,000 | 166,000 | 160,000 | 163,000 | 24 | 203.75 |
| 2006-05-24 | 159,000 | 164,000 | 155,000 | 164,000 | 119 | 205 |
| 2006-05-23 | 162,000 | 162,000 | 157,000 | 157,000 | 119 | 196.25 |
| 2006-05-22 | 166,000 | 167,000 | 162,000 | 163,000 | 142 | 203.75 |
| 2006-05-19 | 156,000 | 163,000 | 154,000 | 163,000 | 183 | 203.75 |
| 2006-05-18 | 162,000 | 162,000 | 152,000 | 154,000 | 184 | 192.50 |
| 2006-05-17 | 160,000 | 162,000 | 156,000 | 159,000 | 151 | 198.75 |
| 2006-05-16 | 168,000 | 168,000 | 161,000 | 162,000 | 203 | 202.50 |
| 2006-05-15 | 168,000 | 170,000 | 167,000 | 167,000 | 90 | 208.75 |
| 2006-05-12 | 174,000 | 174,000 | 167,000 | 171,000 | 320 | 213.75 |
| 2006-05-11 | 180,000 | 181,000 | 178,000 | 179,000 | 129 | 223.75 |
| 2006-05-10 | 179,000 | 180,000 | 176,000 | 179,000 | 106 | 223.75 |
| 2006-05-09 | 176,000 | 181,000 | 174,000 | 176,000 | 249 | 220 |
| 2006-05-08 | 173,000 | 175,000 | 173,000 | 175,000 | 108 | 218.75 |
| 2006-05-02 | 173,000 | 176,000 | 171,000 | 172,000 | 137 | 215 |
| 2006-05-01 | 176,000 | 176,000 | 172,000 | 174,000 | 134 | 217.50 |
| 2006-04-28 | 180,000 | 182,000 | 176,000 | 177,000 | 155 | 221.25 |
| 2006-04-27 | 179,000 | 181,000 | 174,000 | 181,000 | 222 | 226.25 |
| 2006-04-26 | 181,000 | 182,000 | 175,000 | 176,000 | 209 | 220 |
| 2006-04-25 | 173,000 | 184,000 | 171,000 | 182,000 | 326 | 227.50 |
| 2006-04-24 | 176,000 | 179,000 | 170,000 | 172,000 | 459 | 215 |
| 2006-04-21 | 166,000 | 190,000 | 166,000 | 178,000 | 2,263 | 222.50 |
| 2006-04-20 | 171,000 | 172,000 | 165,000 | 165,000 | 347 | 206.25 |
| 2006-04-19 | 178,000 | 180,000 | 170,000 | 171,000 | 632 | 213.75 |
| 2006-04-18 | 175,000 | 176,000 | 168,000 | 175,000 | 620 | 218.75 |
| 2006-04-17 | 195,000 | 198,000 | 175,000 | 175,000 | 833 | 218.75 |
| 2006-04-14 | 189,000 | 195,000 | 185,000 | 192,000 | 482 | 240 |
| 2006-04-13 | 202,000 | 202,000 | 186,000 | 191,000 | 1,287 | 238.75 |
| 2006-04-12 | 206,000 | 206,000 | 200,000 | 202,000 | 496 | 252.50 |
| 2006-04-11 | 214,000 | 214,000 | 199,000 | 209,000 | 1,115 | 261.25 |
| 2006-04-10 | 213,000 | 228,000 | 208,000 | 215,000 | 2,309 | 268.75 |
| 2006-04-07 | 204,000 | 236,000 | 194,000 | 221,000 | 9,646 | 276.25 |
| 2006-04-06 | 174,000 | 200,000 | 174,000 | 200,000 | 5,351 | 250 |
| 2006-04-05 | 162,000 | 190,000 | 162,000 | 170,000 | 2,256 | 212.50 |
| 2006-04-04 | 162,000 | 163,000 | 160,000 | 160,000 | 220 | 200 |
| 2006-04-03 | 162,000 | 163,000 | 160,000 | 160,000 | 272 | 200 |
| 2006-03-31 | 161,000 | 162,000 | 158,000 | 161,000 | 231 | 201.25 |
| 2006-03-30 | 162,000 | 163,000 | 157,000 | 158,000 | 203 | 197.50 |
| 2006-03-29 | 157,000 | 162,000 | 156,000 | 162,000 | 260 | 202.50 |
| 2006-03-28 | 160,000 | 160,000 | 150,000 | 154,000 | 369 | 192.50 |
| 2006-03-27 | 660,000 | 668,000 | 653,000 | 665,000 | 100 | 207.81 |
| 2006-03-24 | 658,000 | 660,000 | 650,000 | 651,000 | 37 | 203.44 |
| 2006-03-23 | 664,000 | 665,000 | 651,000 | 651,000 | 57 | 203.44 |
| 2006-03-22 | 665,000 | 679,000 | 658,000 | 658,000 | 46 | 205.63 |
| 2006-03-20 | 648,000 | 670,000 | 648,000 | 666,000 | 93 | 208.13 |
| 2006-03-17 | 640,000 | 647,000 | 631,000 | 647,000 | 27 | 202.19 |
| 2006-03-16 | 644,000 | 645,000 | 633,000 | 634,000 | 31 | 198.13 |
| 2006-03-15 | 656,000 | 656,000 | 640,000 | 642,000 | 42 | 200.63 |
| 2006-03-14 | 655,000 | 658,000 | 640,000 | 646,000 | 83 | 201.88 |
| 2006-03-13 | 634,000 | 645,000 | 629,000 | 645,000 | 48 | 201.56 |
| 2006-03-10 | 626,000 | 635,000 | 619,000 | 625,000 | 44 | 195.31 |
| 2006-03-09 | 616,000 | 629,000 | 615,000 | 626,000 | 57 | 195.63 |
| 2006-03-08 | 629,000 | 631,000 | 616,000 | 616,000 | 31 | 192.50 |
| 2006-03-07 | 639,000 | 639,000 | 624,000 | 630,000 | 47 | 196.88 |
| 2006-03-06 | 637,000 | 640,000 | 624,000 | 638,000 | 61 | 199.38 |
| 2006-03-03 | 634,000 | 645,000 | 630,000 | 632,000 | 142 | 197.50 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2017-09-27]1株→2株 [2013-09-26]1株→200株 [2006-03-28]1株→4株 [2005-03-28]1株→5株