4827 ビジネス・ワンホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 21,000 | 21,000 | 21,000 | 21,000 | 5 | 210 |
| 2009-12-02 | 17,100 | 17,100 | 17,100 | 17,100 | 1 | 171 |
| 2009-11-30 | 17,100 | 17,100 | 17,100 | 17,100 | 5 | 171 |
| 2009-11-25 | 15,500 | 17,000 | 15,500 | 17,000 | 5 | 170 |
| 2009-11-24 | 17,500 | 17,500 | 16,900 | 16,900 | 12 | 169 |
| 2009-11-20 | 13,500 | 15,500 | 13,500 | 15,500 | 2 | 155 |
| 2009-11-19 | 12,500 | 13,500 | 12,500 | 13,500 | 50 | 135 |
| 2009-11-17 | 12,500 | 12,900 | 12,500 | 12,500 | 114 | 125 |
| 2009-11-16 | 12,500 | 12,500 | 12,500 | 12,500 | 30 | 125 |
| 2009-11-06 | 10,500 | 10,500 | 10,500 | 10,500 | 181 | 105 |
| 2009-10-29 | 10,800 | 10,800 | 10,800 | 10,800 | 1 | 108 |
| 2009-10-15 | 10,800 | 10,800 | 10,800 | 10,800 | 15 | 108 |
| 2009-10-05 | 9,500 | 9,500 | 9,500 | 9,500 | 1 | 95 |
| 2009-10-01 | 11,800 | 11,800 | 11,800 | 11,800 | 1 | 118 |
| 2009-09-29 | 11,800 | 11,800 | 11,800 | 11,800 | 1 | 118 |
| 2009-09-17 | 11,010 | 11,010 | 11,000 | 11,000 | 2 | 110 |
| 2009-09-16 | 11,000 | 11,000 | 11,000 | 11,000 | 1 | 110 |
| 2009-09-15 | 10,850 | 10,850 | 10,850 | 10,850 | 1 | 108.50 |
| 2009-09-14 | 10,850 | 10,850 | 10,850 | 10,850 | 1 | 108.50 |
| 2009-09-11 | 10,550 | 10,850 | 10,550 | 10,850 | 4 | 108.50 |
| 2009-09-09 | 10,000 | 10,500 | 10,000 | 10,500 | 5 | 105 |
| 2009-09-08 | 10,000 | 10,000 | 10,000 | 10,000 | 6 | 100 |
| 2009-09-07 | 10,400 | 10,400 | 10,000 | 10,000 | 3 | 100 |
| 2009-09-02 | 10,000 | 10,000 | 10,000 | 10,000 | 2 | 100 |
| 2009-08-27 | 10,000 | 10,000 | 10,000 | 10,000 | 1 | 100 |
| 2009-08-26 | 9,200 | 9,200 | 9,200 | 9,200 | 8 | 92 |
| 2009-08-25 | 9,110 | 9,600 | 9,110 | 9,600 | 6 | 96 |
| 2009-08-14 | 9,200 | 9,210 | 8,800 | 9,210 | 14 | 92.10 |
| 2009-08-06 | 8,980 | 9,000 | 8,980 | 9,000 | 2 | 90 |
| 2009-08-05 | 8,900 | 9,000 | 8,900 | 9,000 | 4 | 90 |
| 2009-08-04 | 10,000 | 10,000 | 9,000 | 9,000 | 7 | 90 |
| 2009-08-03 | 10,000 | 10,000 | 10,000 | 10,000 | 1 | 100 |
| 2009-07-30 | 10,000 | 10,000 | 10,000 | 10,000 | 8 | 100 |
| 2009-07-27 | 9,000 | 9,000 | 9,000 | 9,000 | 16 | 90 |
| 2009-07-15 | 9,000 | 9,000 | 9,000 | 9,000 | 3 | 90 |
| 2009-07-13 | 9,500 | 9,500 | 9,500 | 9,500 | 1 | 95 |
| 2009-07-06 | 8,990 | 8,990 | 8,990 | 8,990 | 2 | 89.90 |
| 2009-06-25 | 10,990 | 10,990 | 10,990 | 10,990 | 4 | 109.90 |
| 2009-06-24 | 10,990 | 10,990 | 10,990 | 10,990 | 1 | 109.90 |
| 2009-06-23 | 11,000 | 11,000 | 11,000 | 11,000 | 1 | 110 |
| 2009-06-22 | 11,000 | 11,000 | 11,000 | 11,000 | 3 | 110 |
| 2009-06-19 | 9,600 | 9,600 | 9,600 | 9,600 | 3 | 96 |
| 2009-06-18 | 9,100 | 9,600 | 9,100 | 9,600 | 14 | 96 |
| 2009-06-17 | 9,500 | 9,500 | 9,400 | 9,400 | 2 | 94 |
| 2009-06-16 | 9,010 | 9,280 | 9,000 | 9,280 | 4 | 92.80 |
| 2009-06-15 | 9,500 | 9,500 | 9,000 | 9,000 | 15 | 90 |
| 2009-06-12 | 9,800 | 9,800 | 9,800 | 9,800 | 2 | 98 |
| 2009-06-09 | 9,500 | 9,500 | 9,500 | 9,500 | 1 | 95 |
| 2009-06-08 | 10,400 | 10,400 | 9,500 | 9,500 | 11 | 95 |
| 2009-06-05 | 9,700 | 9,700 | 9,700 | 9,700 | 1 | 97 |
| 2009-06-03 | 10,000 | 10,000 | 10,000 | 10,000 | 5 | 100 |
| 2009-06-01 | 9,400 | 9,400 | 9,400 | 9,400 | 1 | 94 |
| 2009-05-29 | 9,900 | 9,900 | 9,500 | 9,500 | 209 | 95 |
| 2009-05-28 | 9,500 | 9,500 | 9,500 | 9,500 | 1 | 95 |
| 2009-05-27 | 9,500 | 9,500 | 9,500 | 9,500 | 33 | 95 |
| 2009-05-26 | 9,300 | 9,300 | 9,300 | 9,300 | 2 | 93 |
| 2009-05-25 | 8,730 | 9,000 | 8,730 | 9,000 | 2 | 90 |
| 2009-05-21 | 7,870 | 8,710 | 7,870 | 8,710 | 2 | 87.10 |
| 2009-05-20 | 7,770 | 7,770 | 7,770 | 7,770 | 1 | 77.70 |
| 2009-05-18 | 7,700 | 7,700 | 7,700 | 7,700 | 8 | 77 |
| 2009-05-11 | 7,900 | 7,900 | 7,800 | 7,800 | 2 | 78 |
| 2009-04-28 | 8,200 | 8,200 | 8,200 | 8,200 | 1 | 82 |
| 2009-04-27 | 8,000 | 8,000 | 8,000 | 8,000 | 1 | 80 |
| 2009-04-20 | 9,000 | 9,000 | 9,000 | 9,000 | 1 | 90 |
| 2009-04-15 | 8,000 | 8,000 | 8,000 | 8,000 | 1 | 80 |
| 2009-04-14 | 8,800 | 8,800 | 8,800 | 8,800 | 3 | 88 |
| 2009-04-10 | 8,700 | 8,700 | 8,700 | 8,700 | 3 | 87 |
| 2009-04-08 | 8,500 | 8,700 | 8,500 | 8,700 | 2 | 87 |
| 2009-04-07 | 8,600 | 8,600 | 8,600 | 8,600 | 1 | 86 |
| 2009-04-06 | 8,600 | 8,600 | 8,600 | 8,600 | 2 | 86 |
| 2009-03-26 | 9,700 | 9,700 | 8,700 | 9,300 | 17 | 93 |
| 2009-03-19 | 9,000 | 9,000 | 9,000 | 9,000 | 2 | 90 |
| 2009-03-17 | 7,000 | 7,000 | 6,000 | 7,000 | 5 | 70 |
| 2009-03-16 | 6,600 | 6,600 | 5,100 | 5,100 | 3 | 51 |
| 2009-03-13 | 6,000 | 6,000 | 6,000 | 6,000 | 3 | 60 |
| 2009-03-11 | 5,300 | 5,600 | 5,300 | 5,600 | 2 | 56 |
| 2009-03-09 | 5,800 | 5,970 | 5,450 | 5,650 | 12 | 56.50 |
| 2009-02-27 | 6,380 | 6,500 | 6,300 | 6,300 | 5 | 63 |
| 2009-02-26 | 6,500 | 6,500 | 6,500 | 6,500 | 1 | 65 |
| 2009-02-25 | 6,500 | 6,500 | 6,500 | 6,500 | 2 | 65 |
| 2009-02-24 | 7,500 | 7,700 | 7,500 | 7,500 | 6 | 75 |
| 2009-02-23 | 9,470 | 9,470 | 8,500 | 8,500 | 2 | 85 |
| 2009-02-20 | 11,500 | 11,500 | 9,500 | 9,500 | 10 | 95 |
| 2009-02-19 | 11,880 | 12,080 | 11,500 | 11,500 | 15 | 115 |
| 2009-02-18 | 12,880 | 12,880 | 12,880 | 12,880 | 4 | 128.80 |
| 2009-02-17 | 13,680 | 13,680 | 12,880 | 12,880 | 2 | 128.80 |
| 2009-02-13 | 15,500 | 15,500 | 14,900 | 14,900 | 19 | 149 |
| 2009-01-30 | 17,400 | 17,400 | 17,400 | 17,400 | 1 | 174 |
分割・併合履歴 ： [2014-03-27]1株→100株
