4827 ビジネス・ワンホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 12,000 | 12,000 | 12,000 | 12,000 | 4 | 120 |
| 2010-12-27 | 11,000 | 11,900 | 11,000 | 11,900 | 4 | 119 |
| 2010-12-20 | 11,900 | 11,900 | 11,900 | 11,900 | 1 | 119 |
| 2010-12-17 | 10,700 | 11,300 | 10,700 | 11,300 | 8 | 113 |
| 2010-12-16 | 11,900 | 11,900 | 11,300 | 11,300 | 2 | 113 |
| 2010-12-15 | 11,900 | 11,900 | 11,900 | 11,900 | 1 | 119 |
| 2010-12-09 | 11,900 | 11,900 | 11,900 | 11,900 | 1 | 119 |
| 2010-12-01 | 11,900 | 11,900 | 11,900 | 11,900 | 2 | 119 |
| 2010-11-25 | 12,700 | 12,800 | 12,700 | 12,800 | 40 | 128 |
| 2010-11-19 | 11,500 | 12,800 | 11,500 | 12,800 | 6 | 128 |
| 2010-11-17 | 10,900 | 10,900 | 10,900 | 10,900 | 15 | 109 |
| 2010-11-15 | 11,500 | 11,500 | 11,500 | 11,500 | 2 | 115 |
| 2010-11-04 | 12,200 | 12,800 | 12,200 | 12,800 | 2 | 128 |
| 2010-11-01 | 12,200 | 12,500 | 12,200 | 12,500 | 5 | 125 |
| 2010-10-28 | 11,900 | 12,800 | 11,900 | 12,800 | 18 | 128 |
| 2010-10-15 | 11,900 | 11,900 | 11,900 | 11,900 | 4 | 119 |
| 2010-09-30 | 11,900 | 11,900 | 11,900 | 11,900 | 3 | 119 |
| 2010-09-24 | 11,600 | 11,900 | 11,600 | 11,900 | 6 | 119 |
| 2010-09-22 | 11,900 | 11,900 | 11,900 | 11,900 | 2 | 119 |
| 2010-09-15 | 11,900 | 11,900 | 11,900 | 11,900 | 2 | 119 |
| 2010-09-01 | 11,000 | 11,000 | 11,000 | 11,000 | 24 | 110 |
| 2010-08-25 | 11,900 | 11,900 | 11,900 | 11,900 | 1 | 119 |
| 2010-07-29 | 11,010 | 11,610 | 11,010 | 11,610 | 3 | 116.10 |
| 2010-07-26 | 11,500 | 11,500 | 11,500 | 11,500 | 10 | 115 |
| 2010-07-09 | 11,900 | 12,600 | 11,900 | 12,600 | 17 | 126 |
| 2010-06-25 | 11,700 | 11,700 | 11,700 | 11,700 | 1 | 117 |
| 2010-06-23 | 11,400 | 11,400 | 11,400 | 11,400 | 1 | 114 |
| 2010-06-14 | 10,800 | 10,800 | 10,800 | 10,800 | 9 | 108 |
| 2010-06-11 | 10,110 | 10,710 | 10,110 | 10,710 | 4 | 107.10 |
| 2010-06-09 | 10,700 | 10,700 | 10,700 | 10,700 | 3 | 107 |
| 2010-06-07 | 11,600 | 11,600 | 11,000 | 11,000 | 4 | 110 |
| 2010-06-04 | 11,600 | 11,600 | 11,600 | 11,600 | 1 | 116 |
| 2010-06-03 | 11,000 | 11,900 | 11,000 | 11,900 | 3 | 119 |
| 2010-05-27 | 11,000 | 11,600 | 11,000 | 11,600 | 10 | 116 |
| 2010-05-25 | 11,900 | 11,900 | 11,900 | 11,900 | 2 | 119 |
| 2010-05-18 | 11,600 | 11,600 | 11,300 | 11,600 | 8 | 116 |
| 2010-05-17 | 12,200 | 12,200 | 12,200 | 12,200 | 1 | 122 |
| 2010-05-14 | 10,800 | 11,400 | 10,800 | 11,400 | 18 | 114 |
| 2010-05-13 | 11,900 | 11,900 | 11,900 | 11,900 | 3 | 119 |
| 2010-05-12 | 11,550 | 11,900 | 11,550 | 11,900 | 6 | 119 |
| 2010-05-10 | 11,000 | 11,000 | 11,000 | 11,000 | 4 | 110 |
| 2010-04-30 | 11,780 | 11,800 | 10,880 | 11,600 | 21 | 116 |
| 2010-04-28 | 12,680 | 12,680 | 12,680 | 12,680 | 1 | 126.80 |
| 2010-04-26 | 12,300 | 12,300 | 12,300 | 12,300 | 2 | 123 |
| 2010-04-23 | 12,580 | 12,580 | 12,580 | 12,580 | 1 | 125.80 |
| 2010-04-22 | 11,830 | 12,580 | 11,830 | 12,580 | 2 | 125.80 |
| 2010-04-16 | 12,430 | 12,430 | 12,430 | 12,430 | 5 | 124.30 |
| 2010-04-08 | 11,500 | 12,300 | 11,500 | 12,300 | 15 | 123 |
| 2010-04-02 | 12,100 | 13,300 | 12,100 | 13,000 | 14 | 130 |
| 2010-04-01 | 13,000 | 13,000 | 13,000 | 13,000 | 6 | 130 |
| 2010-03-25 | 13,500 | 13,500 | 13,500 | 13,500 | 1 | 135 |
| 2010-03-18 | 13,730 | 13,730 | 13,730 | 13,730 | 1 | 137.30 |
| 2010-03-17 | 13,380 | 13,380 | 13,330 | 13,330 | 2 | 133.30 |
| 2010-03-03 | 15,680 | 15,680 | 15,680 | 15,680 | 1 | 156.80 |
| 2010-02-26 | 14,380 | 14,380 | 14,380 | 14,380 | 2 | 143.80 |
| 2010-02-25 | 12,600 | 14,100 | 12,600 | 14,100 | 16 | 141 |
| 2010-02-24 | 14,400 | 14,400 | 14,400 | 14,400 | 15 | 144 |
| 2010-02-05 | 17,500 | 17,500 | 17,500 | 17,500 | 10 | 175 |
| 2010-02-04 | 14,500 | 14,500 | 14,500 | 14,500 | 1 | 145 |
| 2010-02-03 | 17,200 | 17,200 | 17,200 | 17,200 | 2 | 172 |
| 2010-02-02 | 17,200 | 17,200 | 17,200 | 17,200 | 1 | 172 |
| 2010-02-01 | 17,200 | 17,200 | 17,200 | 17,200 | 22 | 172 |
| 2010-01-29 | 14,200 | 14,200 | 14,200 | 14,200 | 1 | 142 |
| 2010-01-26 | 14,000 | 15,600 | 14,000 | 15,600 | 4 | 156 |
分割・併合履歴 ： [2014-03-27]1株→100株
