4827 ビジネス・ワンホールディングス(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 12,700 | 12,700 | 12,700 | 12,700 | 17 | 127 |
| 2011-12-26 | 16,000 | 16,000 | 16,000 | 16,000 | 17 | 160 |
| 2011-12-22 | 10,980 | 13,000 | 10,980 | 13,000 | 34 | 130 |
| 2011-12-21 | 10,200 | 10,900 | 10,000 | 10,800 | 37 | 108 |
| 2011-12-05 | 12,000 | 12,000 | 12,000 | 12,000 | 10 | 120 |
| 2011-12-02 | 12,000 | 12,000 | 12,000 | 12,000 | 1 | 120 |
| 2011-11-10 | 13,000 | 13,000 | 13,000 | 13,000 | 1 | 130 |
| 2011-11-02 | 13,000 | 13,000 | 13,000 | 13,000 | 1 | 130 |
| 2011-10-24 | 13,000 | 13,000 | 13,000 | 13,000 | 3 | 130 |
| 2011-10-13 | 13,000 | 13,000 | 13,000 | 13,000 | 655 | 130 |
| 2011-10-06 | 11,900 | 13,000 | 11,900 | 13,000 | 94 | 130 |
| 2011-09-26 | 12,800 | 12,800 | 12,800 | 12,800 | 2 | 128 |
| 2011-09-14 | 12,500 | 12,500 | 12,500 | 12,500 | 1 | 125 |
| 2011-09-05 | 10,750 | 10,750 | 10,750 | 10,750 | 1 | 107.50 |
| 2011-08-25 | 12,500 | 12,500 | 12,500 | 12,500 | 59 | 125 |
| 2011-08-15 | 11,000 | 11,000 | 11,000 | 11,000 | 2 | 110 |
| 2011-08-11 | 12,200 | 12,200 | 12,200 | 12,200 | 5 | 122 |
| 2011-08-10 | 12,000 | 12,000 | 12,000 | 12,000 | 30 | 120 |
| 2011-08-08 | 12,200 | 12,200 | 12,200 | 12,200 | 2 | 122 |
| 2011-07-22 | 11,000 | 11,000 | 11,000 | 11,000 | 1 | 110 |
| 2011-07-05 | 10,650 | 10,650 | 10,650 | 10,650 | 5 | 106.50 |
| 2011-07-04 | 10,600 | 11,200 | 10,600 | 11,200 | 10 | 112 |
| 2011-07-01 | 11,500 | 11,500 | 11,500 | 11,500 | 2 | 115 |
| 2011-06-27 | 11,300 | 11,300 | 10,810 | 10,810 | 2 | 108.10 |
| 2011-06-22 | 11,000 | 11,000 | 10,700 | 10,700 | 58 | 107 |
| 2011-06-13 | 11,010 | 11,010 | 11,010 | 11,010 | 1 | 110.10 |
| 2011-06-09 | 11,020 | 11,020 | 11,020 | 11,020 | 1 | 110.20 |
| 2011-06-03 | 11,210 | 11,210 | 11,210 | 11,210 | 2 | 112.10 |
| 2011-05-18 | 10,910 | 10,910 | 10,910 | 10,910 | 8 | 109.10 |
| 2011-05-12 | 11,990 | 12,000 | 11,990 | 12,000 | 4 | 120 |
| 2011-05-11 | 11,810 | 11,810 | 11,810 | 11,810 | 1 | 118.10 |
| 2011-05-10 | 10,910 | 11,510 | 10,910 | 11,510 | 6 | 115.10 |
| 2011-05-06 | 11,300 | 11,300 | 11,300 | 11,300 | 4 | 113 |
| 2011-04-22 | 11,220 | 11,220 | 11,220 | 11,220 | 1 | 112.20 |
| 2011-04-18 | 13,000 | 13,000 | 11,520 | 11,520 | 31 | 115.20 |
| 2011-04-15 | 12,000 | 12,000 | 11,400 | 11,400 | 3 | 114 |
| 2011-04-13 | 12,000 | 12,000 | 12,000 | 12,000 | 1 | 120 |
| 2011-04-12 | 11,400 | 12,000 | 11,400 | 12,000 | 38 | 120 |
| 2011-04-11 | 11,780 | 12,100 | 11,500 | 11,700 | 27 | 117 |
| 2011-04-08 | 13,000 | 13,000 | 13,000 | 13,000 | 9 | 130 |
| 2011-04-07 | 14,100 | 14,100 | 12,100 | 12,680 | 16 | 126.80 |
| 2011-04-06 | 16,500 | 16,500 | 15,000 | 15,000 | 4 | 150 |
| 2011-04-05 | 13,300 | 13,500 | 13,300 | 13,500 | 22 | 135 |
| 2011-04-04 | 12,100 | 13,300 | 12,100 | 13,300 | 8 | 133 |
| 2011-03-31 | 12,500 | 14,800 | 12,500 | 14,800 | 45 | 148 |
| 2011-03-29 | 11,800 | 11,800 | 11,800 | 11,800 | 1 | 118 |
| 2011-03-28 | 11,800 | 11,800 | 11,800 | 11,800 | 174 | 118 |
| 2011-03-25 | 12,000 | 12,000 | 12,000 | 12,000 | 2 | 120 |
| 2011-03-22 | 12,400 | 12,400 | 12,000 | 12,000 | 136 | 120 |
| 2011-03-16 | 14,200 | 14,200 | 14,200 | 14,200 | 153 | 142 |
| 2011-03-15 | 11,500 | 14,200 | 11,500 | 14,200 | 2 | 142 |
| 2011-03-08 | 15,000 | 15,000 | 15,000 | 15,000 | 3 | 150 |
| 2011-03-04 | 14,000 | 14,000 | 14,000 | 14,000 | 6 | 140 |
| 2011-03-03 | 14,000 | 14,000 | 14,000 | 14,000 | 14 | 140 |
| 2011-03-02 | 13,200 | 13,500 | 13,200 | 13,500 | 2 | 135 |
| 2011-03-01 | 12,600 | 12,600 | 12,000 | 12,000 | 18 | 120 |
| 2011-02-07 | 14,100 | 14,100 | 14,100 | 14,100 | 3 | 141 |
| 2011-02-01 | 11,990 | 13,000 | 11,990 | 13,000 | 17 | 130 |
| 2011-01-26 | 11,910 | 11,910 | 11,910 | 11,910 | 6 | 119.10 |
| 2011-01-20 | 11,010 | 11,010 | 11,010 | 11,010 | 2 | 110.10 |
| 2011-01-14 | 11,900 | 11,900 | 11,900 | 11,900 | 1 | 119 |
| 2011-01-11 | 12,000 | 12,000 | 12,000 | 12,000 | 15 | 120 |
| 2011-01-05 | 12,000 | 12,000 | 12,000 | 12,000 | 1 | 120 |
分割・併合履歴 ： [2014-03-27]1株→100株
