4827 ビジネス・ワンホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-18 | 17,990 | 17,990 | 17,990 | 17,990 | 1 | 179.90 |
| 2008-12-17 | 12,400 | 15,990 | 12,400 | 15,990 | 22 | 159.90 |
| 2008-12-16 | 16,000 | 16,200 | 16,000 | 16,200 | 12 | 162 |
| 2008-12-15 | 16,600 | 17,000 | 16,400 | 16,400 | 6 | 164 |
| 2008-12-10 | 17,800 | 17,800 | 17,800 | 17,800 | 1 | 178 |
| 2008-12-09 | 17,700 | 17,700 | 17,700 | 17,700 | 99 | 177 |
| 2008-12-02 | 16,100 | 17,700 | 16,100 | 17,700 | 2 | 177 |
| 2008-12-01 | 16,100 | 17,100 | 16,100 | 17,100 | 2 | 171 |
| 2008-11-21 | 16,000 | 17,800 | 16,000 | 17,800 | 4 | 178 |
| 2008-11-20 | 16,000 | 18,000 | 16,000 | 18,000 | 6 | 180 |
| 2008-11-04 | 14,900 | 16,900 | 14,500 | 16,900 | 8 | 169 |
| 2008-10-31 | 16,300 | 16,300 | 15,100 | 16,100 | 24 | 161 |
| 2008-10-30 | 16,900 | 18,100 | 16,900 | 17,100 | 12 | 171 |
| 2008-10-27 | 19,100 | 19,300 | 19,100 | 19,100 | 17 | 191 |
| 2008-10-21 | 20,000 | 20,000 | 20,000 | 20,000 | 1 | 200 |
| 2008-10-10 | 17,200 | 20,000 | 17,200 | 20,000 | 5 | 200 |
| 2008-09-24 | 21,000 | 21,000 | 21,000 | 21,000 | 1 | 210 |
| 2008-09-18 | 19,000 | 20,300 | 19,000 | 20,300 | 11 | 203 |
| 2008-09-16 | 20,000 | 21,000 | 20,000 | 21,000 | 2 | 210 |
| 2008-09-04 | 21,000 | 21,400 | 21,000 | 21,400 | 7 | 214 |
| 2008-09-03 | 19,300 | 21,000 | 19,300 | 21,000 | 2 | 210 |
| 2008-09-01 | 21,000 | 21,300 | 19,200 | 21,200 | 12 | 212 |
| 2008-08-29 | 20,000 | 20,000 | 20,000 | 20,000 | 1 | 200 |
| 2008-08-26 | 19,010 | 19,010 | 19,000 | 19,000 | 5 | 190 |
| 2008-08-22 | 20,000 | 20,000 | 19,700 | 19,900 | 26 | 199 |
| 2008-08-21 | 21,490 | 21,490 | 20,500 | 20,500 | 20 | 205 |
| 2008-08-20 | 20,100 | 21,500 | 20,100 | 21,500 | 4 | 215 |
| 2008-08-19 | 18,200 | 21,500 | 18,200 | 21,500 | 20 | 215 |
| 2008-08-13 | 17,000 | 21,200 | 17,000 | 21,200 | 13 | 212 |
| 2008-08-12 | 21,200 | 21,200 | 20,000 | 20,000 | 51 | 200 |
| 2008-08-11 | 19,800 | 21,200 | 19,800 | 21,200 | 5 | 212 |
| 2008-08-08 | 18,500 | 21,300 | 18,500 | 21,300 | 18 | 213 |
| 2008-08-07 | 21,500 | 21,500 | 21,500 | 21,500 | 1 | 215 |
| 2008-08-06 | 20,940 | 20,950 | 19,540 | 20,950 | 15 | 209.50 |
| 2008-08-04 | 21,000 | 21,000 | 21,000 | 21,000 | 15 | 210 |
| 2008-07-25 | 21,500 | 21,500 | 21,500 | 21,500 | 10 | 215 |
| 2008-07-23 | 19,600 | 21,500 | 19,600 | 21,500 | 4 | 215 |
| 2008-07-18 | 20,100 | 21,700 | 20,100 | 21,700 | 3 | 217 |
| 2008-07-17 | 21,180 | 22,000 | 21,180 | 22,000 | 3 | 220 |
| 2008-07-16 | 18,900 | 21,610 | 18,900 | 21,610 | 26 | 216.10 |
| 2008-07-15 | 21,900 | 21,900 | 21,900 | 21,900 | 30 | 219 |
| 2008-07-10 | 21,900 | 22,000 | 21,900 | 22,000 | 50 | 220 |
| 2008-07-09 | 21,000 | 21,900 | 21,000 | 21,900 | 2 | 219 |
| 2008-07-03 | 22,000 | 22,500 | 22,000 | 22,500 | 10 | 225 |
| 2008-07-02 | 21,000 | 21,900 | 21,000 | 21,900 | 3 | 219 |
| 2008-06-26 | 22,000 | 22,000 | 20,800 | 22,000 | 7 | 220 |
| 2008-06-25 | 19,000 | 23,000 | 19,000 | 23,000 | 14 | 230 |
| 2008-06-24 | 19,990 | 19,990 | 19,990 | 19,990 | 1 | 199.90 |
| 2008-06-19 | 20,000 | 20,000 | 20,000 | 20,000 | 1 | 200 |
| 2008-06-18 | 20,000 | 21,200 | 20,000 | 21,200 | 3 | 212 |
| 2008-06-17 | 20,000 | 21,200 | 20,000 | 21,200 | 4 | 212 |
| 2008-06-16 | 20,000 | 20,600 | 20,000 | 20,600 | 3 | 206 |
| 2008-06-13 | 20,000 | 21,200 | 20,000 | 21,200 | 3 | 212 |
| 2008-06-12 | 21,500 | 21,500 | 20,900 | 21,500 | 3 | 215 |
| 2008-06-11 | 20,200 | 21,500 | 20,000 | 21,500 | 4 | 215 |
| 2008-06-10 | 20,990 | 20,990 | 20,500 | 20,500 | 145 | 205 |
| 2008-06-09 | 20,490 | 21,100 | 20,200 | 21,100 | 5 | 211 |
| 2008-06-06 | 20,100 | 20,600 | 20,000 | 20,600 | 7 | 206 |
| 2008-06-05 | 21,600 | 21,600 | 21,600 | 21,600 | 1 | 216 |
| 2008-06-04 | 21,600 | 21,600 | 20,700 | 21,600 | 7 | 216 |
| 2008-06-03 | 21,600 | 21,600 | 21,600 | 21,600 | 1 | 216 |
| 2008-06-02 | 21,600 | 21,600 | 21,600 | 21,600 | 2 | 216 |
| 2008-05-30 | 20,700 | 21,600 | 20,400 | 21,600 | 4 | 216 |
| 2008-05-29 | 22,000 | 22,000 | 21,000 | 21,600 | 3 | 216 |
| 2008-05-28 | 21,700 | 22,000 | 20,500 | 22,000 | 3 | 220 |
| 2008-05-27 | 20,800 | 22,000 | 20,800 | 22,000 | 3 | 220 |
| 2008-05-26 | 21,000 | 22,000 | 21,000 | 22,000 | 10 | 220 |
| 2008-05-23 | 24,000 | 24,000 | 24,000 | 24,000 | 2 | 240 |
| 2008-05-22 | 22,000 | 22,000 | 22,000 | 22,000 | 1 | 220 |
| 2008-05-21 | 21,000 | 21,000 | 21,000 | 21,000 | 6 | 210 |
| 2008-05-20 | 21,800 | 21,800 | 21,800 | 21,800 | 1 | 218 |
| 2008-05-01 | 24,600 | 24,600 | 24,600 | 24,600 | 1 | 246 |
| 2008-04-30 | 22,300 | 25,000 | 21,400 | 22,000 | 16 | 220 |
| 2008-04-24 | 24,000 | 24,000 | 23,500 | 23,500 | 22 | 235 |
| 2008-04-21 | 21,000 | 24,400 | 21,000 | 24,400 | 8 | 244 |
| 2008-04-15 | 23,900 | 24,500 | 23,900 | 24,500 | 2 | 245 |
| 2008-04-07 | 25,000 | 25,000 | 25,000 | 25,000 | 2 | 250 |
| 2008-03-21 | 24,890 | 27,900 | 24,890 | 27,900 | 20 | 279 |
| 2008-03-18 | 23,200 | 24,900 | 23,200 | 24,900 | 7 | 249 |
| 2008-03-11 | 26,990 | 26,990 | 26,990 | 26,990 | 1 | 269.90 |
| 2008-03-05 | 26,900 | 27,500 | 26,900 | 27,500 | 3 | 275 |
| 2008-02-28 | 28,800 | 28,800 | 28,200 | 28,200 | 10 | 282 |
| 2008-02-21 | 25,900 | 25,900 | 25,900 | 25,900 | 4 | 259 |
| 2008-02-19 | 27,300 | 29,000 | 27,300 | 29,000 | 2 | 290 |
| 2008-02-18 | 25,800 | 28,800 | 25,800 | 28,800 | 20 | 288 |
| 2008-02-12 | 26,000 | 26,000 | 26,000 | 26,000 | 33 | 260 |
| 2008-02-08 | 26,000 | 26,000 | 25,000 | 26,000 | 6 | 260 |
| 2008-01-29 | 27,900 | 27,900 | 27,900 | 27,900 | 18 | 279 |
| 2008-01-17 | 27,700 | 27,700 | 27,700 | 27,700 | 100 | 277 |
| 2008-01-16 | 27,700 | 27,700 | 27,700 | 27,700 | 1 | 277 |
| 2008-01-07 | 29,500 | 29,500 | 29,500 | 29,500 | 1 | 295 |
分割・併合履歴 ： [2014-03-27]1株→100株
