4827 ビジネス・ワンホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 21,000 | 21,000 | 20,500 | 20,500 | 2 | 205 |
| 2003-12-26 | 20,500 | 20,500 | 20,500 | 20,500 | 1 | 205 |
| 2003-12-25 | 20,500 | 20,500 | 20,500 | 20,500 | 12 | 205 |
| 2003-12-24 | 21,500 | 21,500 | 21,500 | 21,500 | 2 | 215 |
| 2003-12-22 | 21,500 | 21,500 | 21,500 | 21,500 | 1 | 215 |
| 2003-12-19 | 21,000 | 22,000 | 21,000 | 22,000 | 2 | 220 |
| 2003-12-18 | 21,000 | 21,000 | 21,000 | 21,000 | 1 | 210 |
| 2003-12-17 | 21,100 | 21,100 | 20,900 | 20,900 | 2 | 209 |
| 2003-12-16 | 21,400 | 21,400 | 21,400 | 21,400 | 5 | 214 |
| 2003-12-15 | 21,400 | 21,400 | 21,400 | 21,400 | 3 | 214 |
| 2003-12-10 | 23,500 | 24,000 | 23,500 | 23,500 | 3 | 235 |
| 2003-12-09 | 23,000 | 23,000 | 23,000 | 23,000 | 4 | 230 |
| 2003-12-04 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 230 |
| 2003-12-03 | 22,700 | 22,700 | 22,100 | 22,100 | 3 | 221 |
| 2003-12-02 | 23,900 | 23,900 | 23,900 | 23,900 | 3 | 239 |
| 2003-11-28 | 27,500 | 27,500 | 26,000 | 26,000 | 9 | 260 |
| 2003-11-19 | 29,500 | 30,500 | 29,500 | 30,500 | 5 | 305 |
| 2003-11-18 | 31,000 | 31,000 | 31,000 | 31,000 | 2 | 310 |
| 2003-11-17 | 31,100 | 31,100 | 31,000 | 31,000 | 9 | 310 |
| 2003-11-14 | 30,500 | 31,000 | 30,500 | 31,000 | 8 | 310 |
| 2003-11-13 | 31,000 | 31,000 | 31,000 | 31,000 | 5 | 310 |
| 2003-11-12 | 30,500 | 30,500 | 30,500 | 30,500 | 3 | 305 |
| 2003-11-11 | 30,500 | 30,500 | 30,500 | 30,500 | 2 | 305 |
| 2003-11-10 | 30,000 | 30,500 | 30,000 | 30,500 | 7 | 305 |
| 2003-11-07 | 29,000 | 30,000 | 29,000 | 30,000 | 8 | 300 |
| 2003-11-06 | 28,500 | 28,500 | 28,500 | 28,500 | 10 | 285 |
| 2003-11-05 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 285 |
| 2003-11-04 | 28,000 | 28,200 | 27,000 | 27,000 | 28 | 270 |
| 2003-10-31 | 28,000 | 28,000 | 28,000 | 28,000 | 5 | 280 |
| 2003-10-30 | 27,800 | 27,800 | 27,800 | 27,800 | 9 | 278 |
| 2003-10-28 | 30,100 | 30,100 | 27,300 | 27,300 | 3 | 273 |
| 2003-10-27 | 29,200 | 29,500 | 29,200 | 29,200 | 6 | 292 |
| 2003-10-23 | 31,500 | 31,500 | 31,000 | 31,500 | 10 | 315 |
| 2003-10-22 | 29,500 | 31,500 | 29,500 | 31,500 | 9 | 315 |
| 2003-10-21 | 29,500 | 29,500 | 29,500 | 29,500 | 14 | 295 |
| 2003-10-20 | 25,800 | 26,800 | 25,800 | 26,800 | 19 | 268 |
| 2003-10-17 | 25,000 | 26,200 | 25,000 | 26,200 | 8 | 262 |
| 2003-10-16 | 25,800 | 26,500 | 25,800 | 26,500 | 15 | 265 |
| 2003-10-15 | 25,110 | 25,200 | 25,110 | 25,200 | 4 | 252 |
| 2003-10-14 | 25,000 | 25,000 | 24,000 | 24,000 | 19 | 240 |
| 2003-10-10 | 25,000 | 25,000 | 25,000 | 25,000 | 13 | 250 |
| 2003-10-09 | 25,000 | 25,100 | 25,000 | 25,000 | 14 | 250 |
| 2003-10-08 | 24,100 | 25,000 | 24,100 | 25,000 | 16 | 250 |
| 2003-10-07 | 23,800 | 23,900 | 23,800 | 23,900 | 6 | 239 |
| 2003-10-06 | 23,000 | 23,200 | 23,000 | 23,200 | 4 | 232 |
| 2003-10-03 | 23,000 | 23,000 | 23,000 | 23,000 | 4 | 230 |
| 2003-10-02 | 23,100 | 23,100 | 23,100 | 23,100 | 8 | 231 |
| 2003-10-01 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 230 |
| 2003-09-30 | 23,000 | 23,000 | 23,000 | 23,000 | 5 | 230 |
| 2003-09-29 | 22,500 | 22,500 | 22,500 | 22,500 | 6 | 225 |
| 2003-09-26 | 24,000 | 24,000 | 22,800 | 22,800 | 4 | 228 |
| 2003-09-22 | 23,800 | 23,800 | 23,800 | 23,800 | 4 | 238 |
| 2003-09-19 | 23,500 | 23,500 | 23,500 | 23,500 | 3 | 235 |
| 2003-09-18 | 24,000 | 24,000 | 23,500 | 23,500 | 3 | 235 |
| 2003-09-17 | 25,000 | 25,000 | 24,000 | 24,000 | 3 | 240 |
| 2003-09-16 | 23,900 | 23,900 | 23,900 | 23,900 | 9 | 239 |
| 2003-09-12 | 22,500 | 22,600 | 22,500 | 22,600 | 3 | 226 |
| 2003-09-11 | 22,400 | 22,400 | 22,400 | 22,400 | 2 | 224 |
| 2003-09-10 | 22,000 | 22,300 | 22,000 | 22,300 | 8 | 223 |
| 2003-09-09 | 21,600 | 21,900 | 21,600 | 21,900 | 12 | 219 |
| 2003-09-08 | 22,000 | 22,000 | 21,200 | 21,200 | 13 | 212 |
| 2003-09-05 | 21,600 | 21,600 | 21,600 | 21,600 | 3 | 216 |
| 2003-09-04 | 20,100 | 21,000 | 20,100 | 21,000 | 31 | 210 |
| 2003-09-03 | 24,000 | 24,000 | 23,100 | 23,100 | 16 | 231 |
| 2003-08-29 | 25,000 | 25,000 | 25,000 | 25,000 | 1 | 250 |
| 2003-08-26 | 25,000 | 25,000 | 25,000 | 25,000 | 15 | 250 |
| 2003-08-25 | 25,000 | 25,000 | 25,000 | 25,000 | 2 | 250 |
| 2003-08-21 | 25,300 | 25,300 | 25,000 | 25,000 | 6 | 250 |
| 2003-08-20 | 25,000 | 26,200 | 25,000 | 26,200 | 16 | 262 |
| 2003-08-14 | 25,000 | 25,000 | 25,000 | 25,000 | 15 | 250 |
| 2003-08-13 | 25,000 | 25,000 | 25,000 | 25,000 | 12 | 250 |
| 2003-08-12 | 25,700 | 25,700 | 25,500 | 25,500 | 6 | 255 |
| 2003-08-11 | 26,000 | 26,000 | 25,700 | 25,700 | 11 | 257 |
| 2003-08-07 | 26,500 | 26,500 | 26,000 | 26,000 | 6 | 260 |
| 2003-08-01 | 26,500 | 26,500 | 26,500 | 26,500 | 2 | 265 |
| 2003-07-28 | 26,500 | 26,500 | 26,500 | 26,500 | 1 | 265 |
| 2003-07-24 | 28,200 | 28,200 | 28,000 | 28,000 | 4 | 280 |
| 2003-07-23 | 28,200 | 28,200 | 28,200 | 28,200 | 1 | 282 |
| 2003-07-18 | 29,000 | 29,000 | 28,200 | 28,200 | 3 | 282 |
| 2003-07-16 | 29,950 | 29,950 | 29,000 | 29,000 | 3 | 290 |
| 2003-07-14 | 30,000 | 30,000 | 30,000 | 30,000 | 29 | 300 |
| 2003-07-11 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 290 |
| 2003-07-10 | 31,000 | 31,000 | 30,000 | 30,000 | 11 | 300 |
| 2003-07-08 | 33,000 | 33,000 | 31,000 | 31,000 | 3 | 310 |
| 2003-07-07 | 32,500 | 33,000 | 32,500 | 33,000 | 20 | 330 |
| 2003-07-04 | 32,000 | 32,800 | 32,000 | 32,800 | 2 | 328 |
| 2003-07-01 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 330 |
| 2003-06-30 | 33,000 | 33,000 | 33,000 | 33,000 | 8 | 330 |
| 2003-06-27 | 33,000 | 33,000 | 33,000 | 33,000 | 2 | 330 |
| 2003-06-25 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 340 |
| 2003-06-24 | 33,000 | 34,000 | 33,000 | 34,000 | 6 | 340 |
| 2003-06-23 | 32,400 | 33,000 | 32,000 | 33,000 | 12 | 330 |
| 2003-06-20 | 32,200 | 32,200 | 31,400 | 32,000 | 19 | 320 |
| 2003-06-19 | 31,400 | 31,400 | 31,000 | 31,400 | 14 | 314 |
| 2003-06-18 | 30,000 | 31,000 | 30,000 | 31,000 | 3 | 310 |
| 2003-06-17 | 26,500 | 28,110 | 26,500 | 28,110 | 10 | 281.10 |
| 2003-06-16 | 25,000 | 26,500 | 25,000 | 26,500 | 4 | 265 |
| 2003-06-13 | 24,200 | 25,000 | 24,200 | 25,000 | 8 | 250 |
| 2003-06-11 | 23,100 | 24,000 | 23,000 | 24,000 | 18 | 240 |
| 2003-06-10 | 23,100 | 23,100 | 23,100 | 23,100 | 3 | 231 |
| 2003-06-09 | 23,000 | 23,000 | 23,000 | 23,000 | 21 | 230 |
| 2003-06-06 | 24,500 | 24,500 | 24,500 | 24,500 | 5 | 245 |
| 2003-06-05 | 23,000 | 24,500 | 23,000 | 24,500 | 23 | 245 |
| 2003-06-04 | 23,000 | 23,000 | 23,000 | 23,000 | 2 | 230 |
| 2003-06-03 | 21,100 | 22,200 | 21,100 | 21,900 | 52 | 219 |
| 2003-06-02 | 20,100 | 21,020 | 20,100 | 21,020 | 52 | 210.20 |
| 2003-05-28 | 21,000 | 21,000 | 21,000 | 21,000 | 6 | 210 |
| 2003-05-27 | 21,000 | 21,000 | 21,000 | 21,000 | 1 | 210 |
| 2003-05-26 | 21,020 | 21,020 | 21,010 | 21,010 | 7 | 210.10 |
| 2003-05-23 | 20,300 | 21,010 | 20,300 | 21,010 | 3 | 210.10 |
| 2003-05-22 | 20,000 | 20,000 | 20,000 | 20,000 | 3 | 200 |
| 2003-05-21 | 20,100 | 20,100 | 20,000 | 20,000 | 17 | 200 |
| 2003-05-20 | 20,900 | 20,900 | 20,600 | 20,600 | 20 | 206 |
| 2003-05-19 | 22,600 | 22,600 | 22,600 | 22,600 | 2 | 226 |
| 2003-05-16 | 24,200 | 24,200 | 24,200 | 24,200 | 1 | 242 |
| 2003-05-15 | 24,200 | 24,200 | 24,200 | 24,200 | 1 | 242 |
| 2003-05-12 | 24,300 | 24,300 | 24,300 | 24,300 | 1 | 243 |
| 2003-05-09 | 24,300 | 24,300 | 24,300 | 24,300 | 1 | 243 |
| 2003-05-06 | 23,600 | 24,300 | 23,600 | 24,300 | 3 | 243 |
| 2003-05-01 | 23,300 | 23,300 | 23,300 | 23,300 | 1 | 233 |
| 2003-04-28 | 23,300 | 23,300 | 23,300 | 23,300 | 1 | 233 |
| 2003-04-25 | 22,600 | 24,100 | 22,600 | 23,000 | 6 | 230 |
| 2003-04-23 | 21,400 | 21,400 | 21,400 | 21,400 | 3 | 214 |
| 2003-04-22 | 20,600 | 20,600 | 20,500 | 20,500 | 8 | 205 |
| 2003-04-21 | 20,000 | 20,000 | 20,000 | 20,000 | 12 | 200 |
| 2003-04-17 | 20,000 | 20,000 | 20,000 | 20,000 | 3 | 200 |
| 2003-04-16 | 20,500 | 20,500 | 20,000 | 20,000 | 3 | 200 |
| 2003-04-15 | 20,000 | 20,000 | 20,000 | 20,000 | 1 | 200 |
| 2003-04-14 | 20,000 | 20,000 | 20,000 | 20,000 | 16 | 200 |
| 2003-04-09 | 20,000 | 20,000 | 20,000 | 20,000 | 8 | 200 |
| 2003-04-08 | 22,000 | 22,000 | 20,000 | 20,000 | 9 | 200 |
| 2003-04-04 | 22,000 | 22,000 | 22,000 | 22,000 | 10 | 220 |
| 2003-04-02 | 22,000 | 23,000 | 22,000 | 23,000 | 20 | 230 |
| 2003-03-31 | 22,000 | 22,000 | 22,000 | 22,000 | 3 | 220 |
| 2003-03-28 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 230 |
| 2003-03-25 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 230 |
| 2003-03-24 | 23,000 | 23,000 | 23,000 | 23,000 | 5 | 230 |
| 2003-03-20 | 22,600 | 22,600 | 22,600 | 22,600 | 8 | 226 |
| 2003-03-19 | 22,500 | 22,500 | 22,500 | 22,500 | 1 | 225 |
| 2003-03-18 | 20,400 | 22,500 | 20,400 | 22,500 | 6 | 225 |
| 2003-03-17 | 21,500 | 21,500 | 20,000 | 20,000 | 6 | 200 |
| 2003-03-14 | 21,500 | 21,500 | 21,500 | 21,500 | 1 | 215 |
| 2003-03-13 | 23,600 | 23,600 | 23,600 | 23,600 | 1 | 236 |
| 2003-03-12 | 23,600 | 23,600 | 23,600 | 23,600 | 2 | 236 |
| 2003-03-10 | 23,700 | 23,700 | 23,700 | 23,700 | 2 | 237 |
| 2003-03-07 | 23,700 | 23,700 | 23,700 | 23,700 | 7 | 237 |
| 2003-03-06 | 23,600 | 23,700 | 23,600 | 23,700 | 2 | 237 |
| 2003-03-05 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 230 |
| 2003-03-04 | 23,490 | 23,490 | 23,000 | 23,000 | 4 | 230 |
| 2003-03-03 | 26,000 | 26,000 | 23,500 | 23,500 | 18 | 235 |
| 2003-02-28 | 26,000 | 26,000 | 26,000 | 26,000 | 41 | 260 |
| 2003-02-27 | 26,900 | 28,000 | 26,900 | 28,000 | 22 | 280 |
| 2003-02-26 | 31,500 | 31,500 | 30,000 | 30,000 | 6 | 300 |
| 2003-02-25 | 34,400 | 34,400 | 34,400 | 34,400 | 20 | 344 |
| 2003-02-24 | 34,450 | 34,450 | 34,400 | 34,400 | 8 | 344 |
| 2003-02-21 | 36,400 | 36,500 | 34,400 | 34,400 | 88 | 344 |
| 2003-02-20 | 36,400 | 37,000 | 36,400 | 36,400 | 56 | 364 |
| 2003-02-19 | 35,000 | 36,500 | 35,000 | 36,400 | 134 | 364 |
| 2003-02-18 | 34,150 | 35,000 | 33,600 | 35,000 | 258 | 350 |
| 2003-02-17 | 35,000 | 35,400 | 33,500 | 34,150 | 706 | 341.50 |
分割・併合履歴 ： [2014-03-27]1株→100株
