4827 ビジネス・ワンホールディングス(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 71,700 | 71,700 | 71,700 | 71,700 | 1 | 717 |
| 2004-12-29 | 71,700 | 71,700 | 70,000 | 70,700 | 11 | 707 |
| 2004-12-27 | 71,900 | 71,900 | 71,700 | 71,700 | 114 | 717 |
| 2004-12-24 | 71,000 | 72,000 | 71,000 | 72,000 | 2 | 720 |
| 2004-12-22 | 72,000 | 72,000 | 70,000 | 70,000 | 11 | 700 |
| 2004-12-21 | 75,000 | 75,000 | 71,000 | 71,000 | 15 | 710 |
| 2004-12-20 | 75,000 | 75,000 | 75,000 | 75,000 | 4 | 750 |
| 2004-12-17 | 75,000 | 75,000 | 72,000 | 75,000 | 25 | 750 |
| 2004-12-16 | 73,000 | 75,000 | 73,000 | 75,000 | 13 | 750 |
| 2004-12-15 | 76,000 | 76,000 | 74,000 | 74,000 | 17 | 740 |
| 2004-12-14 | 77,000 | 77,000 | 76,000 | 76,000 | 139 | 760 |
| 2004-12-13 | 81,000 | 81,000 | 77,000 | 77,000 | 13 | 770 |
| 2004-12-10 | 82,000 | 85,000 | 81,000 | 81,000 | 7 | 810 |
| 2004-12-09 | 72,100 | 80,000 | 72,100 | 80,000 | 5 | 800 |
| 2004-12-08 | 73,000 | 73,000 | 72,000 | 72,000 | 12 | 720 |
| 2004-12-07 | 75,000 | 75,000 | 73,000 | 73,000 | 12 | 730 |
| 2004-12-03 | 80,000 | 80,000 | 75,000 | 75,000 | 11 | 750 |
| 2004-12-02 | 78,000 | 82,000 | 78,000 | 80,000 | 147 | 800 |
| 2004-12-01 | 78,000 | 78,000 | 78,000 | 78,000 | 1 | 780 |
| 2004-11-30 | 73,000 | 81,000 | 73,000 | 81,000 | 14 | 810 |
| 2004-11-29 | 87,000 | 87,000 | 80,000 | 80,000 | 18 | 800 |
| 2004-11-26 | 91,000 | 91,000 | 90,000 | 90,000 | 6 | 900 |
| 2004-11-25 | 90,800 | 91,000 | 90,800 | 91,000 | 2 | 910 |
| 2004-11-24 | 86,000 | 90,800 | 86,000 | 90,800 | 31 | 908 |
| 2004-11-19 | 84,000 | 88,000 | 84,000 | 86,000 | 28 | 860 |
| 2004-11-18 | 83,000 | 84,000 | 83,000 | 83,000 | 39 | 830 |
| 2004-11-17 | 82,000 | 83,000 | 82,000 | 82,000 | 16 | 820 |
| 2004-11-16 | 78,000 | 78,000 | 78,000 | 78,000 | 50 | 780 |
| 2004-11-15 | 82,000 | 88,000 | 82,000 | 88,000 | 7 | 880 |
| 2004-11-12 | 79,000 | 82,000 | 77,000 | 82,000 | 33 | 820 |
| 2004-11-11 | 79,000 | 79,000 | 75,000 | 77,000 | 25 | 770 |
| 2004-11-10 | 67,000 | 74,000 | 67,000 | 74,000 | 146 | 740 |
| 2004-11-08 | 85,000 | 85,000 | 85,000 | 85,000 | 12 | 850 |
| 2004-11-05 | 96,000 | 96,000 | 93,000 | 95,000 | 54 | 950 |
| 2004-11-04 | 85,000 | 91,000 | 84,000 | 91,000 | 32 | 910 |
| 2004-11-02 | 76,000 | 84,000 | 76,000 | 84,000 | 57 | 840 |
| 2004-11-01 | 74,000 | 74,000 | 74,000 | 74,000 | 54 | 740 |
| 2004-10-28 | 58,500 | 64,000 | 58,500 | 64,000 | 24 | 640 |
| 2004-10-27 | 61,500 | 61,600 | 58,000 | 58,000 | 105 | 580 |
| 2004-10-26 | 69,800 | 69,800 | 63,000 | 63,000 | 38 | 630 |
| 2004-10-25 | 74,000 | 74,000 | 69,000 | 71,500 | 156 | 715 |
| 2004-10-22 | 85,100 | 85,100 | 77,000 | 79,000 | 89 | 790 |
| 2004-10-21 | 93,000 | 93,000 | 87,000 | 87,000 | 103 | 870 |
| 2004-10-20 | 97,000 | 97,000 | 95,000 | 97,000 | 11 | 970 |
| 2004-10-19 | 97,000 | 99,000 | 90,000 | 92,000 | 119 | 920 |
| 2004-10-18 | 99,000 | 100,000 | 97,000 | 97,000 | 117 | 970 |
| 2004-10-15 | 98,000 | 102,000 | 98,000 | 98,000 | 31 | 980 |
| 2004-10-14 | 100,000 | 103,000 | 100,000 | 102,000 | 32 | 1,020 |
| 2004-10-13 | 107,000 | 107,000 | 98,000 | 100,000 | 80 | 1,000 |
| 2004-10-12 | 109,000 | 120,000 | 105,000 | 105,000 | 188 | 1,050 |
| 2004-10-08 | 98,000 | 107,000 | 97,500 | 103,000 | 177 | 1,030 |
| 2004-10-07 | 114,000 | 114,000 | 96,000 | 96,000 | 66 | 960 |
| 2004-10-06 | 94,000 | 116,000 | 94,000 | 116,000 | 144 | 1,160 |
| 2004-10-05 | 133,000 | 133,000 | 114,000 | 114,000 | 172 | 1,140 |
| 2004-10-04 | 144,000 | 150,000 | 134,000 | 134,000 | 211 | 1,340 |
| 2004-10-01 | 115,000 | 134,000 | 108,000 | 134,000 | 332 | 1,340 |
| 2004-09-30 | 118,000 | 123,000 | 113,000 | 116,000 | 541 | 1,160 |
| 2004-09-29 | 106,000 | 124,000 | 104,000 | 116,000 | 262 | 1,160 |
| 2004-09-28 | 95,000 | 104,000 | 92,000 | 104,000 | 275 | 1,040 |
| 2004-09-27 | 94,000 | 94,000 | 94,000 | 94,000 | 17 | 940 |
| 2004-09-24 | 74,000 | 84,000 | 74,000 | 84,000 | 294 | 840 |
| 2004-09-22 | 72,000 | 74,500 | 72,000 | 74,000 | 166 | 740 |
| 2004-09-21 | 74,000 | 74,000 | 71,100 | 73,000 | 324 | 730 |
| 2004-09-17 | 75,000 | 76,000 | 71,000 | 75,000 | 220 | 750 |
| 2004-09-16 | 76,000 | 80,000 | 68,500 | 77,000 | 1,298 | 770 |
| 2004-09-15 | 72,000 | 72,000 | 72,000 | 72,000 | 48 | 720 |
| 2004-09-14 | 67,000 | 67,000 | 67,000 | 67,000 | 149 | 670 |
| 2004-09-10 | 57,000 | 57,000 | 57,000 | 57,000 | 175 | 570 |
| 2004-09-09 | 52,000 | 52,000 | 52,000 | 52,000 | 474 | 520 |
| 2004-09-08 | 48,000 | 48,000 | 48,000 | 48,000 | 62 | 480 |
| 2004-09-07 | 40,400 | 44,000 | 40,400 | 44,000 | 813 | 440 |
| 2004-09-06 | 36,500 | 40,000 | 36,500 | 40,000 | 45 | 400 |
| 2004-09-02 | 36,500 | 36,500 | 36,500 | 36,500 | 7 | 365 |
| 2004-09-01 | 35,000 | 35,000 | 35,000 | 35,000 | 180 | 350 |
| 2004-08-31 | 37,000 | 37,000 | 37,000 | 37,000 | 31 | 370 |
| 2004-08-30 | 36,000 | 37,000 | 36,000 | 37,000 | 63 | 370 |
| 2004-08-27 | 37,000 | 37,000 | 37,000 | 37,000 | 31 | 370 |
| 2004-08-26 | 39,900 | 39,900 | 39,900 | 39,900 | 40 | 399 |
| 2004-08-25 | 40,000 | 40,000 | 39,500 | 39,500 | 64 | 395 |
| 2004-08-24 | 40,200 | 40,200 | 40,000 | 40,100 | 63 | 401 |
| 2004-08-23 | 40,000 | 40,400 | 40,000 | 40,400 | 36 | 404 |
| 2004-08-19 | 39,600 | 39,600 | 39,600 | 39,600 | 1 | 396 |
| 2004-08-18 | 39,200 | 39,200 | 39,200 | 39,200 | 10 | 392 |
| 2004-08-16 | 39,200 | 40,000 | 39,200 | 40,000 | 3 | 400 |
| 2004-08-13 | 38,000 | 38,800 | 38,000 | 38,800 | 6 | 388 |
| 2004-08-12 | 39,400 | 39,400 | 38,000 | 38,000 | 41 | 380 |
| 2004-08-11 | 40,000 | 41,000 | 39,000 | 39,000 | 34 | 390 |
| 2004-08-06 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2004-08-04 | 38,000 | 38,000 | 37,600 | 37,600 | 10 | 376 |
| 2004-08-03 | 39,000 | 39,000 | 38,000 | 38,000 | 26 | 380 |
| 2004-08-02 | 43,800 | 43,800 | 39,000 | 41,000 | 24 | 410 |
| 2004-07-30 | 40,000 | 42,600 | 40,000 | 42,600 | 18 | 426 |
| 2004-07-29 | 37,000 | 37,000 | 37,000 | 37,000 | 8 | 370 |
| 2004-07-28 | 38,000 | 39,000 | 37,000 | 37,000 | 25 | 370 |
| 2004-07-27 | 39,900 | 39,900 | 39,000 | 39,400 | 35 | 394 |
| 2004-07-26 | 40,000 | 40,000 | 40,000 | 40,000 | 29 | 400 |
| 2004-07-23 | 40,000 | 40,000 | 40,000 | 40,000 | 12 | 400 |
| 2004-07-21 | 40,000 | 40,000 | 40,000 | 40,000 | 5 | 400 |
| 2004-07-20 | 38,000 | 40,000 | 38,000 | 40,000 | 5 | 400 |
| 2004-07-16 | 38,000 | 39,800 | 38,000 | 39,800 | 15 | 398 |
| 2004-07-15 | 38,000 | 38,000 | 38,000 | 38,000 | 2 | 380 |
| 2004-07-14 | 38,000 | 38,000 | 36,800 | 36,800 | 21 | 368 |
| 2004-07-13 | 38,000 | 38,500 | 38,000 | 38,000 | 16 | 380 |
| 2004-07-12 | 39,000 | 39,000 | 37,400 | 38,400 | 35 | 384 |
| 2004-07-07 | 38,000 | 39,900 | 38,000 | 39,900 | 25 | 399 |
| 2004-07-06 | 37,800 | 40,000 | 37,800 | 40,000 | 24 | 400 |
| 2004-07-05 | 38,000 | 38,000 | 37,800 | 37,800 | 17 | 378 |
| 2004-07-01 | 36,900 | 37,800 | 36,900 | 37,800 | 27 | 378 |
| 2004-06-29 | 38,900 | 38,900 | 37,000 | 37,000 | 15 | 370 |
| 2004-06-28 | 38,600 | 39,100 | 38,600 | 39,000 | 60 | 390 |
| 2004-06-25 | 38,400 | 38,500 | 38,400 | 38,400 | 42 | 384 |
| 2004-06-24 | 37,000 | 38,500 | 37,000 | 38,500 | 14 | 385 |
| 2004-06-23 | 36,100 | 37,000 | 35,000 | 37,000 | 48 | 370 |
| 2004-06-22 | 36,000 | 36,000 | 35,100 | 35,100 | 33 | 351 |
| 2004-06-21 | 34,000 | 37,000 | 34,000 | 37,000 | 12 | 370 |
| 2004-06-17 | 34,000 | 34,000 | 34,000 | 34,000 | 10 | 340 |
| 2004-06-16 | 35,000 | 35,000 | 34,000 | 34,000 | 5 | 340 |
| 2004-06-15 | 35,000 | 35,000 | 35,000 | 35,000 | 2 | 350 |
| 2004-06-14 | 35,000 | 35,000 | 35,000 | 35,000 | 6 | 350 |
| 2004-06-09 | 35,000 | 35,000 | 35,000 | 35,000 | 10 | 350 |
| 2004-06-08 | 35,000 | 35,000 | 35,000 | 35,000 | 11 | 350 |
| 2004-06-07 | 35,800 | 35,800 | 35,000 | 35,000 | 16 | 350 |
| 2004-06-04 | 35,800 | 35,800 | 35,800 | 35,800 | 2 | 358 |
| 2004-06-03 | 35,000 | 36,000 | 35,000 | 35,800 | 20 | 358 |
| 2004-06-02 | 35,000 | 35,400 | 35,000 | 35,000 | 23 | 350 |
| 2004-06-01 | 35,000 | 35,000 | 35,000 | 35,000 | 4 | 350 |
| 2004-05-27 | 34,500 | 34,900 | 34,500 | 34,900 | 6 | 349 |
| 2004-05-26 | 32,000 | 32,000 | 32,000 | 32,000 | 3 | 320 |
| 2004-05-21 | 35,000 | 35,000 | 33,400 | 33,400 | 12 | 334 |
| 2004-05-20 | 35,000 | 35,400 | 35,000 | 35,000 | 7 | 350 |
| 2004-05-17 | 32,000 | 32,000 | 32,000 | 32,000 | 6 | 320 |
| 2004-05-14 | 33,800 | 33,800 | 33,800 | 33,800 | 2 | 338 |
| 2004-05-13 | 37,000 | 37,000 | 37,000 | 37,000 | 2 | 370 |
| 2004-05-11 | 37,500 | 38,200 | 37,500 | 38,200 | 3 | 382 |
| 2004-05-06 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2004-04-28 | 37,200 | 37,600 | 37,200 | 37,600 | 66 | 376 |
| 2004-04-27 | 38,750 | 38,800 | 38,750 | 38,800 | 12 | 388 |
| 2004-04-26 | 46,700 | 46,700 | 42,750 | 42,750 | 27 | 427.50 |
| 2004-04-23 | 44,600 | 46,750 | 44,600 | 46,750 | 53 | 467.50 |
| 2004-04-22 | 46,000 | 46,500 | 44,900 | 45,000 | 66 | 450 |
| 2004-04-21 | 42,500 | 46,500 | 42,500 | 46,000 | 208 | 460 |
| 2004-04-20 | 40,000 | 42,500 | 40,000 | 42,500 | 55 | 425 |
| 2004-04-19 | 37,700 | 37,700 | 37,700 | 37,700 | 1 | 377 |
| 2004-04-16 | 35,500 | 36,500 | 35,500 | 36,500 | 37 | 365 |
| 2004-04-15 | 33,500 | 35,500 | 33,500 | 35,500 | 48 | 355 |
| 2004-04-14 | 31,000 | 33,000 | 31,000 | 33,000 | 19 | 330 |
| 2004-04-13 | 30,400 | 31,400 | 30,400 | 31,400 | 15 | 314 |
| 2004-04-12 | 30,350 | 30,400 | 30,350 | 30,400 | 8 | 304 |
| 2004-04-09 | 30,350 | 30,350 | 30,350 | 30,350 | 2 | 303.50 |
| 2004-04-08 | 30,000 | 30,400 | 30,000 | 30,400 | 24 | 304 |
| 2004-04-07 | 30,350 | 30,400 | 30,350 | 30,400 | 2 | 304 |
| 2004-04-06 | 29,000 | 30,400 | 29,000 | 30,400 | 48 | 304 |
| 2004-04-05 | 29,000 | 29,000 | 29,000 | 29,000 | 11 | 290 |
| 2004-04-02 | 27,400 | 29,000 | 27,400 | 29,000 | 26 | 290 |
| 2004-04-01 | 29,500 | 29,500 | 28,000 | 28,000 | 4 | 280 |
| 2004-03-31 | 29,000 | 29,500 | 29,000 | 29,500 | 39 | 295 |
| 2004-03-30 | 29,000 | 29,000 | 28,500 | 28,500 | 40 | 285 |
| 2004-03-29 | 29,000 | 29,000 | 29,000 | 29,000 | 42 | 290 |
| 2004-03-26 | 28,100 | 29,000 | 28,100 | 29,000 | 31 | 290 |
| 2004-03-24 | 26,700 | 27,610 | 26,700 | 27,320 | 8 | 273.20 |
| 2004-03-23 | 26,000 | 27,000 | 26,000 | 27,000 | 19 | 270 |
| 2004-03-22 | 25,000 | 26,000 | 25,000 | 26,000 | 33 | 260 |
| 2004-03-19 | 24,600 | 25,000 | 24,600 | 25,000 | 13 | 250 |
| 2004-03-18 | 23,900 | 24,000 | 23,900 | 24,000 | 7 | 240 |
| 2004-03-17 | 24,500 | 24,500 | 24,500 | 24,500 | 1 | 245 |
| 2004-03-16 | 23,200 | 24,500 | 23,200 | 24,500 | 7 | 245 |
| 2004-03-15 | 22,500 | 23,000 | 22,500 | 23,000 | 5 | 230 |
| 2004-03-11 | 21,800 | 22,100 | 21,800 | 22,100 | 5 | 221 |
| 2004-03-09 | 22,000 | 22,000 | 22,000 | 22,000 | 1 | 220 |
| 2004-03-08 | 22,000 | 22,000 | 22,000 | 22,000 | 3 | 220 |
| 2004-03-04 | 21,000 | 21,000 | 21,000 | 21,000 | 8 | 210 |
| 2004-03-03 | 21,000 | 21,000 | 21,000 | 21,000 | 23 | 210 |
| 2004-03-02 | 20,000 | 20,500 | 20,000 | 20,500 | 2 | 205 |
| 2004-03-01 | 20,000 | 20,000 | 20,000 | 20,000 | 1 | 200 |
| 2004-02-25 | 20,000 | 20,000 | 20,000 | 20,000 | 2 | 200 |
| 2004-02-24 | 22,000 | 22,000 | 20,000 | 20,000 | 5 | 200 |
| 2004-02-18 | 22,000 | 22,000 | 22,000 | 22,000 | 1 | 220 |
| 2004-02-16 | 22,000 | 22,000 | 22,000 | 22,000 | 1 | 220 |
| 2004-02-04 | 22,300 | 22,300 | 22,000 | 22,000 | 4 | 220 |
| 2004-01-27 | 22,200 | 22,200 | 22,200 | 22,200 | 1 | 222 |
| 2004-01-20 | 24,500 | 25,000 | 24,500 | 25,000 | 9 | 250 |
| 2004-01-19 | 25,000 | 25,000 | 25,000 | 25,000 | 1 | 250 |
| 2004-01-14 | 23,800 | 23,900 | 23,800 | 23,900 | 6 | 239 |
| 2004-01-13 | 23,900 | 23,900 | 23,900 | 23,900 | 2 | 239 |
| 2004-01-09 | 21,500 | 21,500 | 21,500 | 21,500 | 2 | 215 |
| 2004-01-08 | 21,000 | 21,000 | 21,000 | 21,000 | 1 | 210 |
| 2004-01-07 | 20,500 | 21,000 | 20,500 | 21,000 | 6 | 210 |
| 2004-01-06 | 20,500 | 20,500 | 20,500 | 20,500 | 2 | 205 |
分割・併合履歴 ： [2014-03-27]1株→100株
