4827 ビジネス・ワンホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 29,000 | 29,000 | 29,000 | 29,000 | 3 | 290 |
| 2007-12-25 | 30,000 | 30,000 | 30,000 | 30,000 | 3 | 300 |
| 2007-12-18 | 29,200 | 31,000 | 29,200 | 31,000 | 2 | 310 |
| 2007-11-29 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 310 |
| 2007-11-26 | 30,000 | 30,000 | 30,000 | 30,000 | 149 | 300 |
| 2007-11-22 | 31,900 | 31,900 | 31,900 | 31,900 | 1 | 319 |
| 2007-11-13 | 31,000 | 31,000 | 31,000 | 31,000 | 5 | 310 |
| 2007-11-09 | 29,900 | 30,000 | 29,900 | 30,000 | 9 | 300 |
| 2007-11-08 | 29,900 | 29,900 | 29,900 | 29,900 | 8 | 299 |
| 2007-11-01 | 29,500 | 29,500 | 29,500 | 29,500 | 7 | 295 |
| 2007-10-29 | 28,000 | 28,000 | 28,000 | 28,000 | 3 | 280 |
| 2007-10-23 | 25,200 | 25,200 | 24,800 | 24,800 | 10 | 248 |
| 2007-10-19 | 27,000 | 27,000 | 27,000 | 27,000 | 3 | 270 |
| 2007-10-18 | 28,000 | 28,000 | 28,000 | 28,000 | 37 | 280 |
| 2007-10-11 | 29,000 | 29,000 | 29,000 | 29,000 | 2 | 290 |
| 2007-10-10 | 29,000 | 29,000 | 29,000 | 29,000 | 7 | 290 |
| 2007-10-09 | 27,800 | 27,800 | 27,800 | 27,800 | 5 | 278 |
| 2007-10-04 | 27,800 | 27,800 | 27,800 | 27,800 | 8 | 278 |
| 2007-10-03 | 31,600 | 31,600 | 31,600 | 31,600 | 10 | 316 |
| 2007-10-01 | 28,600 | 28,600 | 28,600 | 28,600 | 2 | 286 |
| 2007-09-27 | 28,000 | 28,000 | 28,000 | 28,000 | 12 | 280 |
| 2007-09-26 | 25,000 | 26,500 | 25,000 | 26,500 | 12 | 265 |
| 2007-09-25 | 22,900 | 23,500 | 22,900 | 23,500 | 15 | 235 |
| 2007-09-21 | 20,500 | 20,500 | 20,500 | 20,500 | 4 | 205 |
| 2007-09-18 | 20,500 | 21,400 | 20,500 | 20,500 | 109 | 205 |
| 2007-09-14 | 20,800 | 22,000 | 20,500 | 22,000 | 105 | 220 |
| 2007-09-12 | 20,500 | 22,000 | 20,500 | 22,000 | 5 | 220 |
| 2007-09-11 | 22,000 | 22,600 | 22,000 | 22,600 | 5 | 226 |
| 2007-09-10 | 20,500 | 21,700 | 20,500 | 21,700 | 2 | 217 |
| 2007-09-07 | 20,500 | 21,400 | 20,500 | 21,400 | 14 | 214 |
| 2007-09-06 | 20,500 | 20,500 | 20,500 | 20,500 | 3 | 205 |
| 2007-09-05 | 20,500 | 20,500 | 20,500 | 20,500 | 4 | 205 |
| 2007-09-03 | 21,000 | 21,000 | 21,000 | 21,000 | 2 | 210 |
| 2007-08-30 | 21,000 | 21,000 | 21,000 | 21,000 | 1 | 210 |
| 2007-08-28 | 21,000 | 21,000 | 21,000 | 21,000 | 4 | 210 |
| 2007-08-17 | 22,000 | 22,000 | 22,000 | 22,000 | 206 | 220 |
| 2007-08-15 | 22,000 | 22,000 | 22,000 | 22,000 | 300 | 220 |
| 2007-08-10 | 22,000 | 22,000 | 22,000 | 22,000 | 1 | 220 |
| 2007-08-09 | 20,400 | 20,400 | 20,400 | 20,400 | 1 | 204 |
| 2007-08-03 | 20,220 | 20,220 | 20,220 | 20,220 | 1 | 202.20 |
| 2007-08-01 | 20,000 | 20,000 | 20,000 | 20,000 | 4 | 200 |
| 2007-07-31 | 20,000 | 20,000 | 20,000 | 20,000 | 1 | 200 |
| 2007-07-30 | 19,500 | 19,500 | 19,500 | 19,500 | 1 | 195 |
| 2007-07-20 | 20,100 | 20,100 | 20,100 | 20,100 | 2 | 201 |
| 2007-07-13 | 19,000 | 19,000 | 19,000 | 19,000 | 26 | 190 |
| 2007-07-12 | 19,000 | 19,000 | 19,000 | 19,000 | 1 | 190 |
| 2007-07-11 | 19,000 | 19,000 | 19,000 | 19,000 | 1 | 190 |
| 2007-07-10 | 19,000 | 19,000 | 19,000 | 19,000 | 1 | 190 |
| 2007-07-09 | 19,000 | 19,000 | 19,000 | 19,000 | 1 | 190 |
| 2007-07-05 | 19,500 | 19,500 | 19,500 | 19,500 | 1 | 195 |
| 2007-07-03 | 20,600 | 20,600 | 20,600 | 20,600 | 1 | 206 |
| 2007-06-29 | 19,000 | 19,000 | 19,000 | 19,000 | 6 | 190 |
| 2007-06-26 | 19,000 | 19,000 | 19,000 | 19,000 | 2 | 190 |
| 2007-06-20 | 19,200 | 19,200 | 19,000 | 19,000 | 2 | 190 |
| 2007-06-19 | 19,000 | 19,200 | 19,000 | 19,200 | 43 | 192 |
| 2007-06-18 | 17,710 | 17,910 | 17,710 | 17,910 | 2 | 179.10 |
| 2007-06-15 | 17,510 | 18,400 | 17,510 | 18,110 | 10 | 181.10 |
| 2007-06-14 | 17,300 | 18,200 | 17,300 | 18,200 | 6 | 182 |
| 2007-06-13 | 17,500 | 17,500 | 17,500 | 17,500 | 6 | 175 |
| 2007-06-08 | 19,300 | 19,500 | 19,300 | 19,500 | 4 | 195 |
| 2007-05-31 | 19,590 | 19,590 | 19,590 | 19,590 | 3 | 195.90 |
| 2007-05-30 | 19,590 | 19,590 | 19,000 | 19,000 | 2 | 190 |
| 2007-05-28 | 19,390 | 19,390 | 19,390 | 19,390 | 1 | 193.90 |
| 2007-05-25 | 17,690 | 19,190 | 17,690 | 19,190 | 10 | 191.90 |
| 2007-05-22 | 19,240 | 19,240 | 19,240 | 19,240 | 20 | 192.40 |
| 2007-05-15 | 19,300 | 19,300 | 19,300 | 19,300 | 1 | 193 |
| 2007-05-11 | 19,630 | 19,630 | 18,830 | 18,830 | 2 | 188.30 |
| 2007-05-10 | 19,670 | 19,670 | 19,670 | 19,670 | 1 | 196.70 |
| 2007-05-09 | 19,480 | 19,480 | 19,480 | 19,480 | 1 | 194.80 |
| 2007-05-08 | 18,860 | 19,400 | 18,860 | 19,400 | 2 | 194 |
| 2007-05-07 | 18,900 | 19,490 | 18,900 | 19,490 | 36 | 194.90 |
| 2007-05-02 | 18,900 | 18,900 | 18,900 | 18,900 | 2 | 189 |
| 2007-04-25 | 19,700 | 19,700 | 19,700 | 19,700 | 60 | 197 |
| 2007-04-23 | 19,700 | 19,700 | 19,700 | 19,700 | 2 | 197 |
| 2007-04-20 | 19,890 | 19,890 | 19,890 | 19,890 | 1 | 198.90 |
| 2007-04-18 | 19,800 | 20,000 | 19,800 | 20,000 | 3 | 200 |
| 2007-04-17 | 19,890 | 19,890 | 19,890 | 19,890 | 1 | 198.90 |
| 2007-04-16 | 20,000 | 20,190 | 20,000 | 20,190 | 4 | 201.90 |
| 2007-04-13 | 18,900 | 18,900 | 18,900 | 18,900 | 1 | 189 |
| 2007-04-12 | 19,500 | 19,500 | 19,500 | 19,500 | 33 | 195 |
| 2007-04-11 | 19,500 | 19,500 | 19,500 | 19,500 | 1 | 195 |
| 2007-04-06 | 19,510 | 19,510 | 19,510 | 19,510 | 1 | 195.10 |
| 2007-04-02 | 19,500 | 19,500 | 19,500 | 19,500 | 1 | 195 |
| 2007-03-29 | 18,000 | 18,900 | 18,000 | 18,900 | 4 | 189 |
| 2007-03-28 | 17,000 | 17,780 | 17,000 | 17,780 | 10 | 177.80 |
| 2007-03-13 | 16,800 | 16,800 | 16,800 | 16,800 | 7 | 168 |
| 2007-03-12 | 17,200 | 17,200 | 17,200 | 17,200 | 8 | 172 |
| 2007-03-08 | 18,000 | 18,000 | 18,000 | 18,000 | 1 | 180 |
| 2007-03-07 | 17,600 | 17,600 | 17,600 | 17,600 | 8 | 176 |
| 2007-03-06 | 17,400 | 17,400 | 17,400 | 17,400 | 2 | 174 |
| 2007-03-05 | 20,000 | 20,000 | 20,000 | 20,000 | 4 | 200 |
| 2007-03-02 | 18,500 | 18,900 | 18,500 | 18,900 | 2 | 189 |
| 2007-02-28 | 19,100 | 19,100 | 19,100 | 19,100 | 1 | 191 |
| 2007-02-27 | 20,110 | 20,600 | 20,000 | 20,600 | 11 | 206 |
| 2007-02-21 | 22,500 | 22,500 | 22,200 | 22,200 | 3 | 222 |
| 2007-02-19 | 24,000 | 24,000 | 24,000 | 24,000 | 10 | 240 |
| 2007-02-15 | 24,300 | 24,300 | 24,300 | 24,300 | 1 | 243 |
| 2007-02-09 | 23,100 | 23,700 | 23,100 | 23,700 | 2 | 237 |
| 2007-02-08 | 23,400 | 23,400 | 23,400 | 23,400 | 15 | 234 |
| 2007-02-07 | 23,900 | 24,300 | 23,900 | 24,300 | 7 | 243 |
| 2007-02-06 | 24,000 | 24,000 | 24,000 | 24,000 | 1 | 240 |
| 2007-02-05 | 25,000 | 25,000 | 25,000 | 25,000 | 5 | 250 |
| 2007-02-02 | 26,000 | 26,000 | 26,000 | 26,000 | 1 | 260 |
| 2007-02-01 | 25,100 | 25,200 | 25,100 | 25,100 | 34 | 251 |
| 2007-01-30 | 27,000 | 27,000 | 26,600 | 26,600 | 9 | 266 |
| 2007-01-29 | 26,100 | 26,100 | 26,100 | 26,100 | 2 | 261 |
| 2007-01-26 | 26,400 | 26,400 | 26,400 | 26,400 | 1 | 264 |
| 2007-01-25 | 26,700 | 26,700 | 26,700 | 26,700 | 3 | 267 |
| 2007-01-24 | 26,700 | 27,300 | 26,700 | 27,300 | 6 | 273 |
| 2007-01-23 | 27,000 | 27,000 | 25,500 | 25,500 | 2 | 255 |
| 2007-01-22 | 24,600 | 24,600 | 24,300 | 24,600 | 3 | 246 |
| 2007-01-18 | 24,300 | 24,300 | 24,300 | 24,300 | 1 | 243 |
| 2007-01-17 | 24,900 | 24,900 | 24,300 | 24,300 | 4 | 243 |
| 2007-01-16 | 27,000 | 27,000 | 27,000 | 27,000 | 1 | 270 |
| 2007-01-11 | 25,000 | 27,100 | 25,000 | 27,100 | 6 | 271 |
分割・併合履歴 ： [2014-03-27]1株→100株
