4827 ビジネス・ワンホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 74,000 | 75,000 | 70,000 | 70,000 | 20 | 700 |
| 2005-12-28 | 70,000 | 73,000 | 70,000 | 73,000 | 7 | 730 |
| 2005-12-27 | 70,000 | 70,000 | 67,500 | 69,000 | 32 | 690 |
| 2005-12-26 | 69,500 | 70,000 | 67,500 | 70,000 | 41 | 700 |
| 2005-12-22 | 68,000 | 69,000 | 68,000 | 69,000 | 33 | 690 |
| 2005-12-21 | 70,000 | 70,000 | 70,000 | 70,000 | 12 | 700 |
| 2005-12-20 | 73,000 | 73,000 | 70,000 | 70,000 | 9 | 700 |
| 2005-12-19 | 70,000 | 73,000 | 70,000 | 73,000 | 27 | 730 |
| 2005-12-16 | 67,000 | 71,000 | 67,000 | 71,000 | 29 | 710 |
| 2005-12-15 | 65,000 | 67,000 | 65,000 | 67,000 | 571 | 670 |
| 2005-12-14 | 66,000 | 66,000 | 65,000 | 66,000 | 6 | 660 |
| 2005-12-13 | 67,000 | 67,000 | 66,000 | 66,000 | 11 | 660 |
| 2005-12-12 | 66,100 | 67,500 | 66,000 | 67,500 | 16 | 675 |
| 2005-12-09 | 65,000 | 66,000 | 65,000 | 65,500 | 69 | 655 |
| 2005-12-08 | 68,500 | 68,500 | 64,500 | 65,000 | 50 | 650 |
| 2005-12-07 | 70,000 | 70,000 | 70,000 | 70,000 | 14 | 700 |
| 2005-12-06 | 72,000 | 74,000 | 71,000 | 71,000 | 8 | 710 |
| 2005-12-05 | 74,000 | 75,000 | 71,000 | 75,000 | 41 | 750 |
| 2005-12-02 | 78,500 | 78,500 | 77,500 | 78,000 | 9 | 780 |
| 2005-12-01 | 77,500 | 78,500 | 77,500 | 78,500 | 7 | 785 |
| 2005-11-30 | 78,000 | 79,500 | 78,000 | 78,500 | 63 | 785 |
| 2005-11-29 | 80,900 | 81,000 | 77,000 | 78,000 | 202 | 780 |
| 2005-11-28 | 66,500 | 71,000 | 66,500 | 71,000 | 175 | 710 |
| 2005-11-25 | 64,000 | 66,000 | 64,000 | 66,000 | 15 | 660 |
| 2005-11-24 | 61,000 | 63,000 | 61,000 | 63,000 | 29 | 630 |
| 2005-11-22 | 60,500 | 60,500 | 60,000 | 60,000 | 40 | 600 |
| 2005-11-21 | 60,000 | 60,000 | 59,000 | 60,000 | 45 | 600 |
| 2005-11-18 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2005-11-17 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 600 |
| 2005-11-16 | 60,000 | 60,000 | 60,000 | 60,000 | 22 | 600 |
| 2005-11-15 | 60,000 | 60,000 | 60,000 | 60,000 | 45 | 600 |
| 2005-11-14 | 60,000 | 60,000 | 60,000 | 60,000 | 6 | 600 |
| 2005-11-11 | 60,000 | 60,000 | 60,000 | 60,000 | 21 | 600 |
| 2005-11-10 | 61,500 | 63,000 | 60,000 | 60,000 | 34 | 600 |
| 2005-11-09 | 62,500 | 62,500 | 61,000 | 61,500 | 23 | 615 |
| 2005-11-08 | 60,000 | 62,000 | 60,000 | 62,000 | 18 | 620 |
| 2005-11-07 | 66,000 | 66,000 | 63,000 | 63,000 | 15 | 630 |
| 2005-11-04 | 66,000 | 66,000 | 66,000 | 66,000 | 3 | 660 |
| 2005-11-02 | 65,000 | 66,000 | 65,000 | 66,000 | 22 | 660 |
| 2005-11-01 | 66,500 | 67,500 | 66,500 | 67,500 | 20 | 675 |
| 2005-10-31 | 64,500 | 66,500 | 64,500 | 66,500 | 22 | 665 |
| 2005-10-28 | 67,500 | 67,500 | 67,500 | 67,500 | 1 | 675 |
| 2005-10-26 | 65,000 | 67,500 | 65,000 | 67,500 | 11 | 675 |
| 2005-10-25 | 61,000 | 65,000 | 61,000 | 65,000 | 14 | 650 |
| 2005-10-20 | 66,500 | 66,500 | 66,500 | 66,500 | 3 | 665 |
| 2005-10-18 | 66,500 | 66,500 | 66,500 | 66,500 | 5 | 665 |
| 2005-10-17 | 67,700 | 67,700 | 65,000 | 65,000 | 80 | 650 |
| 2005-10-14 | 68,700 | 68,700 | 68,700 | 68,700 | 2 | 687 |
| 2005-10-13 | 70,000 | 71,000 | 70,000 | 70,000 | 17 | 700 |
| 2005-10-12 | 71,000 | 71,000 | 71,000 | 71,000 | 7 | 710 |
| 2005-10-11 | 78,000 | 78,000 | 70,000 | 70,000 | 8 | 700 |
| 2005-10-07 | 70,000 | 78,000 | 70,000 | 78,000 | 16 | 780 |
| 2005-10-06 | 65,000 | 70,000 | 65,000 | 70,000 | 6 | 700 |
| 2005-10-05 | 65,500 | 65,500 | 64,000 | 64,000 | 62 | 640 |
| 2005-10-04 | 67,000 | 67,000 | 65,000 | 65,000 | 4 | 650 |
| 2005-10-03 | 69,500 | 69,500 | 65,500 | 65,500 | 7 | 655 |
| 2005-09-30 | 67,000 | 69,500 | 67,000 | 69,500 | 8 | 695 |
| 2005-09-29 | 65,500 | 67,000 | 65,500 | 67,000 | 13 | 670 |
| 2005-09-28 | 70,000 | 70,000 | 70,000 | 70,000 | 8 | 700 |
| 2005-09-22 | 77,000 | 77,000 | 70,000 | 70,000 | 6 | 700 |
| 2005-09-21 | 77,000 | 78,000 | 77,000 | 78,000 | 8 | 780 |
| 2005-09-20 | 77,000 | 80,000 | 77,000 | 77,000 | 36 | 770 |
| 2005-09-16 | 83,900 | 83,900 | 78,000 | 78,000 | 33 | 780 |
| 2005-09-15 | 88,000 | 88,000 | 84,000 | 84,000 | 28 | 840 |
| 2005-09-14 | 88,000 | 88,000 | 87,800 | 88,000 | 10 | 880 |
| 2005-09-13 | 87,900 | 88,000 | 87,900 | 88,000 | 15 | 880 |
| 2005-09-12 | 87,000 | 87,900 | 86,900 | 87,900 | 33 | 879 |
| 2005-09-09 | 82,000 | 87,900 | 82,000 | 87,900 | 14 | 879 |
| 2005-09-07 | 86,000 | 87,000 | 86,000 | 87,000 | 7 | 870 |
| 2005-09-06 | 86,000 | 88,000 | 86,000 | 86,000 | 13 | 860 |
| 2005-09-05 | 91,000 | 91,000 | 88,000 | 89,000 | 49 | 890 |
| 2005-09-02 | 90,000 | 90,000 | 90,000 | 90,000 | 24 | 900 |
| 2005-09-01 | 88,000 | 90,000 | 86,000 | 90,000 | 8 | 900 |
| 2005-08-31 | 86,000 | 90,000 | 86,000 | 89,000 | 71 | 890 |
| 2005-08-30 | 88,000 | 88,000 | 85,000 | 88,000 | 12 | 880 |
| 2005-08-29 | 91,000 | 91,000 | 85,000 | 88,000 | 13 | 880 |
| 2005-08-26 | 80,000 | 87,000 | 80,000 | 87,000 | 40 | 870 |
| 2005-08-25 | 79,000 | 80,000 | 79,000 | 80,000 | 13 | 800 |
| 2005-08-24 | 80,000 | 81,000 | 79,000 | 81,000 | 17 | 810 |
| 2005-08-23 | 80,000 | 80,000 | 80,000 | 80,000 | 19 | 800 |
| 2005-08-22 | 80,000 | 80,000 | 78,200 | 79,000 | 17 | 790 |
| 2005-08-19 | 80,000 | 83,000 | 79,000 | 79,000 | 49 | 790 |
| 2005-08-18 | 80,500 | 80,500 | 77,100 | 80,000 | 61 | 800 |
| 2005-08-17 | 84,500 | 85,500 | 84,500 | 85,500 | 59 | 855 |
| 2005-08-16 | 100,000 | 102,000 | 89,000 | 94,500 | 98 | 945 |
| 2005-08-15 | 100,000 | 100,000 | 97,000 | 99,000 | 289 | 990 |
| 2005-08-12 | 82,000 | 90,000 | 82,000 | 90,000 | 70 | 900 |
| 2005-08-11 | 80,000 | 80,000 | 79,000 | 80,000 | 45 | 800 |
| 2005-08-10 | 72,000 | 72,000 | 70,000 | 70,000 | 33 | 700 |
| 2005-08-09 | 74,000 | 74,000 | 74,000 | 74,000 | 1 | 740 |
| 2005-08-05 | 75,500 | 75,500 | 75,500 | 75,500 | 1 | 755 |
| 2005-08-04 | 75,500 | 76,500 | 70,000 | 76,000 | 16 | 760 |
| 2005-08-03 | 76,500 | 76,500 | 76,500 | 76,500 | 3 | 765 |
| 2005-08-02 | 76,000 | 77,000 | 76,000 | 76,500 | 15 | 765 |
| 2005-08-01 | 75,000 | 76,000 | 75,000 | 76,000 | 21 | 760 |
| 2005-07-29 | 76,000 | 76,000 | 75,000 | 75,000 | 7 | 750 |
| 2005-07-28 | 77,000 | 77,000 | 75,000 | 75,000 | 4 | 750 |
| 2005-07-27 | 75,000 | 75,000 | 75,000 | 75,000 | 2 | 750 |
| 2005-07-26 | 76,000 | 76,000 | 73,000 | 74,000 | 28 | 740 |
| 2005-07-25 | 77,000 | 77,000 | 73,000 | 73,000 | 14 | 730 |
| 2005-07-22 | 75,000 | 79,000 | 75,000 | 76,000 | 15 | 760 |
| 2005-07-21 | 72,500 | 73,000 | 72,500 | 73,000 | 6 | 730 |
| 2005-07-20 | 72,100 | 73,100 | 72,100 | 73,100 | 2 | 731 |
| 2005-07-19 | 72,000 | 72,000 | 70,000 | 70,000 | 5 | 700 |
| 2005-07-15 | 76,000 | 76,000 | 72,000 | 72,000 | 14 | 720 |
| 2005-07-13 | 78,000 | 79,000 | 78,000 | 78,000 | 3 | 780 |
| 2005-07-12 | 78,900 | 81,000 | 78,900 | 81,000 | 12 | 810 |
| 2005-07-11 | 75,000 | 75,000 | 75,000 | 75,000 | 4 | 750 |
| 2005-07-08 | 73,000 | 73,000 | 72,000 | 72,000 | 8 | 720 |
| 2005-07-07 | 76,000 | 77,000 | 76,000 | 77,000 | 32 | 770 |
| 2005-07-06 | 79,000 | 81,000 | 79,000 | 80,000 | 17 | 800 |
| 2005-07-05 | 76,000 | 81,000 | 76,000 | 79,000 | 26 | 790 |
| 2005-07-04 | 77,000 | 78,000 | 74,000 | 75,000 | 38 | 750 |
| 2005-07-01 | 78,000 | 79,000 | 77,000 | 77,000 | 105 | 770 |
| 2005-06-30 | 93,000 | 93,000 | 87,000 | 88,000 | 73 | 880 |
| 2005-06-29 | 101,000 | 110,000 | 95,000 | 97,000 | 234 | 970 |
| 2005-06-28 | 96,000 | 100,000 | 96,000 | 100,000 | 405 | 1,000 |
| 2005-06-27 | 90,000 | 90,000 | 90,000 | 90,000 | 24 | 900 |
| 2005-06-24 | 80,000 | 80,000 | 80,000 | 80,000 | 67 | 800 |
| 2005-06-23 | 70,000 | 70,000 | 70,000 | 70,000 | 85 | 700 |
| 2005-06-22 | 60,000 | 65,000 | 60,000 | 65,000 | 35 | 650 |
| 2005-06-21 | 59,200 | 60,000 | 59,200 | 60,000 | 21 | 600 |
| 2005-06-20 | 59,700 | 59,700 | 59,700 | 59,700 | 4 | 597 |
| 2005-06-17 | 59,800 | 59,800 | 59,600 | 59,700 | 7 | 597 |
| 2005-06-16 | 59,500 | 59,500 | 56,900 | 56,900 | 24 | 569 |
| 2005-06-15 | 61,500 | 61,500 | 60,000 | 60,000 | 2 | 600 |
| 2005-06-14 | 58,500 | 62,000 | 58,500 | 62,000 | 11 | 620 |
| 2005-06-13 | 56,000 | 56,000 | 56,000 | 56,000 | 4 | 560 |
| 2005-06-10 | 56,000 | 56,000 | 56,000 | 56,000 | 7 | 560 |
| 2005-06-08 | 56,500 | 57,000 | 56,000 | 56,000 | 11 | 560 |
| 2005-06-07 | 54,000 | 56,000 | 54,000 | 56,000 | 19 | 560 |
| 2005-06-06 | 54,000 | 54,000 | 54,000 | 54,000 | 3 | 540 |
| 2005-06-03 | 55,000 | 55,000 | 54,000 | 54,000 | 11 | 540 |
| 2005-06-01 | 54,500 | 55,000 | 53,500 | 55,000 | 26 | 550 |
| 2005-05-31 | 55,900 | 55,900 | 55,000 | 55,000 | 26 | 550 |
| 2005-05-30 | 59,400 | 59,400 | 58,900 | 58,900 | 6 | 589 |
| 2005-05-27 | 59,400 | 59,400 | 59,400 | 59,400 | 10 | 594 |
| 2005-05-26 | 59,400 | 59,400 | 59,400 | 59,400 | 1 | 594 |
| 2005-05-25 | 59,400 | 59,900 | 59,400 | 59,900 | 2 | 599 |
| 2005-05-24 | 60,000 | 60,000 | 60,000 | 60,000 | 4 | 600 |
| 2005-05-23 | 60,000 | 60,000 | 60,000 | 60,000 | 7 | 600 |
| 2005-05-20 | 62,400 | 62,400 | 60,000 | 60,000 | 10 | 600 |
| 2005-05-19 | 62,000 | 62,500 | 62,000 | 62,000 | 6 | 620 |
| 2005-05-18 | 63,000 | 63,000 | 60,000 | 61,500 | 26 | 615 |
| 2005-05-17 | 63,500 | 63,500 | 63,500 | 63,500 | 129 | 635 |
| 2005-05-13 | 51,000 | 53,500 | 50,500 | 53,500 | 37 | 535 |
| 2005-05-12 | 53,000 | 53,000 | 53,000 | 53,000 | 9 | 530 |
| 2005-05-11 | 54,500 | 54,500 | 53,000 | 54,000 | 4 | 540 |
| 2005-05-10 | 57,400 | 57,400 | 54,400 | 54,400 | 4 | 544 |
| 2005-05-09 | 60,000 | 60,000 | 59,500 | 59,500 | 18 | 595 |
| 2005-05-06 | 53,500 | 55,000 | 53,500 | 55,000 | 3 | 550 |
| 2005-05-02 | 51,000 | 51,000 | 50,000 | 50,000 | 23 | 500 |
| 2005-04-28 | 54,500 | 54,500 | 54,500 | 54,500 | 2 | 545 |
| 2005-04-27 | 58,500 | 58,500 | 55,000 | 55,000 | 23 | 550 |
| 2005-04-26 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 560 |
| 2005-04-21 | 57,000 | 57,000 | 55,500 | 55,500 | 12 | 555 |
| 2005-04-20 | 58,000 | 58,000 | 57,000 | 57,000 | 5 | 570 |
| 2005-04-18 | 59,000 | 59,000 | 56,000 | 59,000 | 4 | 590 |
| 2005-04-14 | 57,000 | 59,500 | 57,000 | 59,500 | 2 | 595 |
| 2005-04-11 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 600 |
| 2005-04-08 | 59,000 | 60,000 | 59,000 | 60,000 | 12 | 600 |
| 2005-04-06 | 59,500 | 59,500 | 59,500 | 59,500 | 15 | 595 |
| 2005-04-05 | 59,500 | 59,500 | 59,500 | 59,500 | 38 | 595 |
| 2005-04-01 | 60,000 | 60,000 | 60,000 | 60,000 | 25 | 600 |
| 2005-03-29 | 57,500 | 60,000 | 57,500 | 60,000 | 3 | 600 |
| 2005-03-28 | 58,000 | 58,000 | 56,000 | 58,000 | 9 | 580 |
| 2005-03-24 | 58,500 | 59,500 | 58,000 | 58,000 | 16 | 580 |
| 2005-03-23 | 58,500 | 58,500 | 58,500 | 58,500 | 5 | 585 |
| 2005-03-18 | 59,500 | 59,500 | 58,500 | 58,500 | 20 | 585 |
| 2005-03-17 | 60,000 | 60,000 | 59,000 | 59,500 | 11 | 595 |
| 2005-03-16 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 600 |
| 2005-03-15 | 60,300 | 60,300 | 60,000 | 60,000 | 11 | 600 |
| 2005-03-14 | 60,500 | 60,500 | 60,500 | 60,500 | 1 | 605 |
| 2005-03-09 | 60,500 | 60,500 | 60,500 | 60,500 | 12 | 605 |
| 2005-03-04 | 60,500 | 60,500 | 60,500 | 60,500 | 1 | 605 |
| 2005-03-03 | 62,000 | 62,000 | 62,000 | 62,000 | 10 | 620 |
| 2005-03-02 | 62,400 | 62,400 | 62,400 | 62,400 | 13 | 624 |
| 2005-03-01 | 62,400 | 62,400 | 62,400 | 62,400 | 12 | 624 |
| 2005-02-28 | 62,400 | 62,500 | 62,400 | 62,400 | 4 | 624 |
| 2005-02-25 | 61,500 | 62,400 | 61,500 | 62,400 | 6 | 624 |
| 2005-02-24 | 62,500 | 62,500 | 61,500 | 61,500 | 9 | 615 |
| 2005-02-23 | 62,500 | 62,500 | 62,000 | 62,500 | 14 | 625 |
| 2005-02-22 | 62,500 | 62,500 | 62,500 | 62,500 | 8 | 625 |
| 2005-02-21 | 63,200 | 63,200 | 63,200 | 63,200 | 3 | 632 |
| 2005-02-17 | 63,400 | 63,400 | 63,400 | 63,400 | 15 | 634 |
| 2005-02-16 | 64,000 | 64,000 | 63,800 | 63,800 | 11 | 638 |
| 2005-02-15 | 62,500 | 63,000 | 62,500 | 63,000 | 21 | 630 |
| 2005-02-14 | 63,400 | 63,400 | 62,900 | 63,400 | 34 | 634 |
| 2005-02-08 | 61,900 | 61,900 | 61,900 | 61,900 | 80 | 619 |
| 2005-02-07 | 62,000 | 62,000 | 62,000 | 62,000 | 15 | 620 |
| 2005-02-04 | 60,000 | 62,000 | 60,000 | 62,000 | 2 | 620 |
| 2005-02-03 | 60,000 | 60,000 | 59,500 | 59,500 | 2 | 595 |
| 2005-02-01 | 60,000 | 60,000 | 60,000 | 60,000 | 4 | 600 |
| 2005-01-31 | 61,000 | 61,000 | 60,500 | 60,500 | 2 | 605 |
| 2005-01-27 | 63,000 | 63,000 | 63,000 | 63,000 | 6 | 630 |
| 2005-01-26 | 63,000 | 63,000 | 62,500 | 63,000 | 10 | 630 |
| 2005-01-24 | 62,000 | 63,000 | 62,000 | 63,000 | 50 | 630 |
| 2005-01-21 | 65,000 | 65,000 | 62,000 | 62,000 | 21 | 620 |
| 2005-01-20 | 65,500 | 65,500 | 65,000 | 65,000 | 14 | 650 |
| 2005-01-19 | 66,500 | 66,500 | 65,500 | 65,500 | 13 | 655 |
| 2005-01-18 | 68,000 | 68,000 | 67,000 | 67,000 | 13 | 670 |
| 2005-01-17 | 67,600 | 68,000 | 67,600 | 68,000 | 13 | 680 |
| 2005-01-14 | 70,000 | 70,000 | 67,000 | 68,000 | 6 | 680 |
| 2005-01-13 | 70,000 | 70,000 | 68,000 | 68,000 | 20 | 680 |
| 2005-01-12 | 70,000 | 70,000 | 68,000 | 68,000 | 70 | 680 |
| 2005-01-11 | 71,000 | 71,000 | 70,000 | 70,000 | 2 | 700 |
| 2005-01-07 | 70,900 | 70,900 | 70,000 | 70,000 | 5 | 700 |
| 2005-01-06 | 70,000 | 71,000 | 70,000 | 71,000 | 12 | 710 |
| 2005-01-05 | 72,000 | 73,000 | 71,500 | 71,500 | 3 | 715 |
| 2005-01-04 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 720 |
分割・併合履歴 ： [2014-03-27]1株→100株
