4827 ビジネス・ワンホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2006-12-13 | 28,400 | 28,400 | 28,400 | 28,400 | 7 | 284 |
| 2006-12-12 | 26,900 | 28,400 | 26,900 | 28,400 | 2 | 284 |
| 2006-12-08 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 290 |
| 2006-12-07 | 29,000 | 29,000 | 29,000 | 29,000 | 3 | 290 |
| 2006-12-06 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 290 |
| 2006-12-05 | 29,000 | 29,000 | 29,000 | 29,000 | 5 | 290 |
| 2006-12-04 | 27,800 | 27,800 | 27,800 | 27,800 | 2 | 278 |
| 2006-12-01 | 29,500 | 29,500 | 29,500 | 29,500 | 124 | 295 |
| 2006-11-30 | 28,500 | 29,500 | 28,500 | 29,500 | 11 | 295 |
| 2006-11-28 | 27,810 | 27,810 | 27,800 | 27,810 | 13 | 278.10 |
| 2006-11-24 | 29,700 | 31,000 | 29,700 | 30,600 | 8 | 306 |
| 2006-11-22 | 28,800 | 29,400 | 28,800 | 29,400 | 2 | 294 |
| 2006-11-21 | 33,300 | 33,700 | 30,900 | 30,900 | 3 | 309 |
| 2006-11-14 | 36,600 | 36,600 | 36,600 | 36,600 | 2 | 366 |
| 2006-11-13 | 36,600 | 36,600 | 36,600 | 36,600 | 1 | 366 |
| 2006-11-08 | 35,400 | 35,400 | 35,400 | 35,400 | 1 | 354 |
| 2006-11-02 | 35,000 | 35,400 | 35,000 | 35,400 | 2 | 354 |
| 2006-10-20 | 36,800 | 37,200 | 36,800 | 37,200 | 2 | 372 |
| 2006-10-19 | 35,000 | 35,200 | 35,000 | 35,200 | 15 | 352 |
| 2006-10-16 | 34,800 | 35,000 | 34,800 | 35,000 | 2 | 350 |
| 2006-10-13 | 33,000 | 34,800 | 33,000 | 34,400 | 7 | 344 |
| 2006-10-12 | 31,300 | 31,300 | 31,000 | 31,000 | 9 | 310 |
| 2006-10-11 | 32,900 | 32,900 | 32,900 | 32,900 | 5 | 329 |
| 2006-10-10 | 39,700 | 39,700 | 35,300 | 35,300 | 4 | 353 |
| 2006-10-06 | 40,900 | 40,900 | 38,100 | 38,500 | 114 | 385 |
| 2006-10-05 | 43,000 | 43,400 | 41,700 | 41,700 | 52 | 417 |
| 2006-10-04 | 43,000 | 43,000 | 43,000 | 43,000 | 58 | 430 |
| 2006-10-03 | 39,000 | 39,000 | 39,000 | 39,000 | 26 | 390 |
| 2006-10-02 | 34,800 | 35,000 | 34,500 | 35,000 | 201 | 350 |
| 2006-09-29 | 28,050 | 31,000 | 28,050 | 31,000 | 57 | 310 |
| 2006-09-28 | 31,950 | 31,950 | 28,000 | 28,000 | 141 | 280 |
| 2006-09-27 | 32,000 | 32,000 | 32,000 | 32,000 | 2 | 320 |
| 2006-09-22 | 36,200 | 36,200 | 35,000 | 35,000 | 2 | 350 |
| 2006-09-19 | 35,000 | 35,000 | 35,000 | 35,000 | 4 | 350 |
| 2006-09-15 | 36,900 | 37,700 | 36,900 | 37,700 | 2 | 377 |
| 2006-09-06 | 38,000 | 38,000 | 38,000 | 38,000 | 10 | 380 |
| 2006-09-01 | 39,400 | 39,400 | 38,000 | 38,000 | 7 | 380 |
| 2006-08-31 | 39,000 | 39,000 | 39,000 | 39,000 | 6 | 390 |
| 2006-08-16 | 40,000 | 40,000 | 39,000 | 40,000 | 28 | 400 |
| 2006-08-14 | 40,500 | 40,500 | 40,500 | 40,500 | 6 | 405 |
| 2006-08-11 | 38,000 | 40,500 | 38,000 | 40,500 | 2 | 405 |
| 2006-08-10 | 41,500 | 41,500 | 41,500 | 41,500 | 1 | 415 |
| 2006-08-09 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 410 |
| 2006-08-08 | 40,000 | 41,000 | 40,000 | 41,000 | 11 | 410 |
| 2006-08-07 | 40,800 | 40,800 | 40,800 | 40,800 | 2 | 408 |
| 2006-08-02 | 43,700 | 44,100 | 40,000 | 40,000 | 20 | 400 |
| 2006-08-01 | 43,700 | 43,700 | 43,700 | 43,700 | 1 | 437 |
| 2006-07-28 | 40,500 | 40,500 | 40,500 | 40,500 | 6 | 405 |
| 2006-07-27 | 36,500 | 36,500 | 36,500 | 36,500 | 1 | 365 |
| 2006-07-24 | 34,800 | 34,800 | 34,800 | 34,800 | 3 | 348 |
| 2006-07-21 | 34,800 | 34,800 | 34,800 | 34,800 | 2 | 348 |
| 2006-07-20 | 32,800 | 34,800 | 32,800 | 34,800 | 10 | 348 |
| 2006-07-19 | 36,800 | 37,600 | 34,800 | 34,800 | 6 | 348 |
| 2006-07-18 | 39,000 | 39,400 | 38,400 | 38,800 | 18 | 388 |
| 2006-07-14 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 420 |
| 2006-07-11 | 40,000 | 40,000 | 40,000 | 40,000 | 5 | 400 |
| 2006-07-04 | 40,000 | 44,000 | 40,000 | 44,000 | 15 | 440 |
| 2006-06-30 | 40,000 | 40,000 | 40,000 | 40,000 | 3 | 400 |
| 2006-06-26 | 41,600 | 41,600 | 41,600 | 41,600 | 1 | 416 |
| 2006-06-22 | 41,600 | 41,600 | 41,600 | 41,600 | 1 | 416 |
| 2006-06-20 | 41,900 | 42,000 | 41,900 | 42,000 | 7 | 420 |
| 2006-06-19 | 41,950 | 41,950 | 41,900 | 41,900 | 6 | 419 |
| 2006-06-16 | 45,900 | 45,900 | 45,900 | 45,900 | 2 | 459 |
| 2006-06-15 | 45,100 | 45,100 | 45,100 | 45,100 | 13 | 451 |
| 2006-06-14 | 45,000 | 45,100 | 45,000 | 45,100 | 9 | 451 |
| 2006-06-13 | 45,100 | 45,100 | 45,100 | 45,100 | 11 | 451 |
| 2006-06-12 | 47,500 | 47,500 | 47,500 | 47,500 | 20 | 475 |
| 2006-06-09 | 50,900 | 50,900 | 50,900 | 50,900 | 1 | 509 |
| 2006-06-06 | 52,500 | 52,500 | 52,500 | 52,500 | 10 | 525 |
| 2006-06-05 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 520 |
| 2006-06-02 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 530 |
| 2006-05-29 | 54,900 | 54,900 | 54,500 | 54,500 | 10 | 545 |
| 2006-05-26 | 54,400 | 54,400 | 54,400 | 54,400 | 1 | 544 |
| 2006-05-24 | 55,600 | 55,600 | 55,600 | 55,600 | 1 | 556 |
| 2006-05-19 | 56,900 | 57,500 | 55,000 | 55,000 | 29 | 550 |
| 2006-05-18 | 55,000 | 57,900 | 55,000 | 57,900 | 21 | 579 |
| 2006-05-12 | 55,000 | 55,000 | 55,000 | 55,000 | 181 | 550 |
| 2006-05-10 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 550 |
| 2006-04-28 | 53,500 | 55,500 | 53,500 | 55,500 | 40 | 555 |
| 2006-04-24 | 55,000 | 55,000 | 55,000 | 55,000 | 10 | 550 |
| 2006-04-21 | 57,500 | 57,500 | 57,500 | 57,500 | 3 | 575 |
| 2006-04-20 | 57,000 | 57,000 | 57,000 | 57,000 | 7 | 570 |
| 2006-04-18 | 56,500 | 56,500 | 56,500 | 56,500 | 10 | 565 |
| 2006-04-14 | 55,000 | 55,000 | 55,000 | 55,000 | 6 | 550 |
| 2006-04-13 | 55,500 | 55,500 | 55,500 | 55,500 | 33 | 555 |
| 2006-04-12 | 56,500 | 56,500 | 55,500 | 55,500 | 4 | 555 |
| 2006-04-07 | 57,000 | 57,000 | 57,000 | 57,000 | 5 | 570 |
| 2006-04-06 | 55,500 | 55,500 | 55,500 | 55,500 | 3 | 555 |
| 2006-04-04 | 57,500 | 57,500 | 55,000 | 57,500 | 7 | 575 |
| 2006-04-03 | 56,500 | 56,500 | 56,500 | 56,500 | 7 | 565 |
| 2006-03-30 | 56,000 | 56,000 | 56,000 | 56,000 | 5 | 560 |
| 2006-03-29 | 55,000 | 55,000 | 55,000 | 55,000 | 3 | 550 |
| 2006-03-27 | 54,000 | 57,000 | 54,000 | 57,000 | 4 | 570 |
| 2006-03-22 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 580 |
| 2006-03-20 | 54,500 | 56,500 | 54,500 | 56,500 | 9 | 565 |
| 2006-03-14 | 55,500 | 55,500 | 55,500 | 55,500 | 3 | 555 |
| 2006-03-13 | 55,500 | 57,500 | 54,500 | 57,500 | 11 | 575 |
| 2006-03-10 | 59,300 | 59,500 | 58,000 | 58,000 | 12 | 580 |
| 2006-03-09 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 610 |
| 2006-03-02 | 61,500 | 62,000 | 61,500 | 62,000 | 10 | 620 |
| 2006-03-01 | 61,500 | 62,000 | 61,500 | 62,000 | 4 | 620 |
| 2006-02-28 | 62,500 | 62,500 | 61,000 | 61,000 | 12 | 610 |
| 2006-02-23 | 61,500 | 62,000 | 60,500 | 62,000 | 9 | 620 |
| 2006-02-22 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 610 |
| 2006-02-21 | 57,800 | 61,000 | 57,800 | 61,000 | 6 | 610 |
| 2006-02-20 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 580 |
| 2006-02-17 | 59,000 | 60,000 | 59,000 | 60,000 | 3 | 600 |
| 2006-02-16 | 57,000 | 59,500 | 57,000 | 59,500 | 13 | 595 |
| 2006-02-15 | 57,500 | 58,500 | 57,500 | 58,000 | 6 | 580 |
| 2006-02-14 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 530 |
| 2006-02-13 | 58,000 | 58,000 | 56,000 | 56,000 | 6 | 560 |
| 2006-02-10 | 59,500 | 60,000 | 58,000 | 58,000 | 219 | 580 |
| 2006-02-09 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 590 |
| 2006-02-08 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 630 |
| 2006-02-07 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 600 |
| 2006-02-03 | 60,000 | 60,000 | 59,500 | 59,500 | 4 | 595 |
| 2006-02-02 | 60,000 | 60,000 | 60,000 | 60,000 | 66 | 600 |
| 2006-02-01 | 60,500 | 60,500 | 60,000 | 60,000 | 34 | 600 |
| 2006-01-31 | 61,500 | 61,500 | 61,500 | 61,500 | 1 | 615 |
| 2006-01-30 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 610 |
| 2006-01-26 | 62,000 | 62,000 | 60,500 | 60,500 | 5 | 605 |
| 2006-01-25 | 61,500 | 61,500 | 61,500 | 61,500 | 17 | 615 |
| 2006-01-24 | 61,500 | 61,500 | 61,500 | 61,500 | 10 | 615 |
| 2006-01-23 | 61,500 | 61,500 | 61,500 | 61,500 | 1 | 615 |
| 2006-01-20 | 65,000 | 65,000 | 61,500 | 61,500 | 25 | 615 |
| 2006-01-19 | 59,500 | 60,500 | 59,500 | 60,000 | 26 | 600 |
| 2006-01-18 | 66,000 | 66,000 | 62,500 | 63,000 | 17 | 630 |
| 2006-01-17 | 68,000 | 68,000 | 66,500 | 66,500 | 8 | 665 |
| 2006-01-16 | 69,500 | 69,500 | 68,000 | 68,000 | 12 | 680 |
| 2006-01-13 | 68,500 | 68,500 | 68,500 | 68,500 | 4 | 685 |
| 2006-01-12 | 70,000 | 70,000 | 68,000 | 68,000 | 18 | 680 |
| 2006-01-11 | 70,000 | 70,000 | 68,500 | 68,500 | 5 | 685 |
| 2006-01-10 | 70,000 | 70,000 | 69,500 | 69,500 | 22 | 695 |
| 2006-01-06 | 69,000 | 69,000 | 68,000 | 69,000 | 275 | 690 |
| 2006-01-05 | 69,000 | 70,000 | 69,000 | 70,000 | 32 | 700 |
| 2006-01-04 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 700 |
分割・併合履歴 ： [2014-03-27]1株→100株
