4827 ビジネス・ワンホールディングス(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 27,500 | 31,500 | 27,000 | 31,500 | 102 | 315 |
| 2012-12-27 | 27,100 | 27,100 | 24,000 | 26,500 | 99 | 265 |
| 2012-12-26 | 23,600 | 23,600 | 23,600 | 23,600 | 29 | 236 |
| 2012-12-25 | 16,800 | 19,600 | 16,800 | 19,600 | 10 | 196 |
| 2012-12-21 | 16,000 | 16,000 | 15,200 | 15,200 | 6 | 152 |
| 2012-12-20 | 16,390 | 16,390 | 16,390 | 16,390 | 1 | 163.90 |
| 2012-12-19 | 16,700 | 16,700 | 15,500 | 16,700 | 24 | 167 |
| 2012-12-18 | 16,300 | 16,300 | 15,500 | 16,300 | 22 | 163 |
| 2012-12-17 | 18,000 | 18,000 | 15,500 | 16,300 | 90 | 163 |
| 2012-12-14 | 16,800 | 16,800 | 16,800 | 16,800 | 8 | 168 |
| 2012-12-12 | 16,800 | 16,800 | 16,800 | 16,800 | 3 | 168 |
| 2012-12-11 | 16,800 | 16,800 | 16,800 | 16,800 | 7 | 168 |
| 2012-12-10 | 16,490 | 16,800 | 16,000 | 16,800 | 10 | 168 |
| 2012-12-07 | 16,500 | 16,500 | 16,500 | 16,500 | 7 | 165 |
| 2012-12-06 | 15,000 | 16,000 | 15,000 | 16,000 | 6 | 160 |
| 2012-12-04 | 15,000 | 15,000 | 15,000 | 15,000 | 4 | 150 |
| 2012-12-03 | 15,000 | 15,000 | 15,000 | 15,000 | 15 | 150 |
| 2012-11-30 | 15,500 | 16,000 | 15,500 | 16,000 | 6 | 160 |
| 2012-11-26 | 15,000 | 15,000 | 15,000 | 15,000 | 5 | 150 |
| 2012-11-19 | 15,200 | 15,300 | 15,200 | 15,200 | 4 | 152 |
| 2012-11-16 | 15,500 | 15,500 | 15,500 | 15,500 | 1 | 155 |
| 2012-11-15 | 15,500 | 15,500 | 15,500 | 15,500 | 2 | 155 |
| 2012-11-09 | 15,500 | 15,500 | 15,500 | 15,500 | 2 | 155 |
| 2012-11-08 | 14,300 | 14,300 | 14,300 | 14,300 | 1 | 143 |
| 2012-11-01 | 14,500 | 14,500 | 14,500 | 14,500 | 2 | 145 |
| 2012-10-19 | 16,300 | 16,300 | 16,300 | 16,300 | 3 | 163 |
| 2012-10-15 | 16,300 | 16,300 | 16,300 | 16,300 | 2 | 163 |
| 2012-10-12 | 14,200 | 16,500 | 14,200 | 16,500 | 6 | 165 |
| 2012-10-09 | 16,000 | 16,000 | 16,000 | 16,000 | 2 | 160 |
| 2012-09-25 | 14,600 | 14,600 | 14,600 | 14,600 | 2 | 146 |
| 2012-09-24 | 14,900 | 14,900 | 14,900 | 14,900 | 2 | 149 |
| 2012-09-19 | 16,500 | 16,500 | 16,500 | 16,500 | 12 | 165 |
| 2012-09-11 | 15,000 | 15,000 | 15,000 | 15,000 | 2 | 150 |
| 2012-08-10 | 15,000 | 15,000 | 15,000 | 15,000 | 1 | 150 |
| 2012-08-09 | 15,000 | 15,000 | 15,000 | 15,000 | 4 | 150 |
| 2012-08-08 | 15,000 | 15,000 | 15,000 | 15,000 | 3 | 150 |
| 2012-08-07 | 15,000 | 15,000 | 15,000 | 15,000 | 3 | 150 |
| 2012-07-24 | 15,000 | 15,000 | 15,000 | 15,000 | 3 | 150 |
| 2012-07-23 | 14,990 | 15,000 | 14,990 | 15,000 | 8 | 150 |
| 2012-07-18 | 15,000 | 15,000 | 15,000 | 15,000 | 1 | 150 |
| 2012-07-17 | 15,100 | 15,100 | 15,100 | 15,100 | 1 | 151 |
| 2012-07-12 | 15,900 | 15,900 | 15,900 | 15,900 | 20 | 159 |
| 2012-07-11 | 15,020 | 15,900 | 15,020 | 15,900 | 7 | 159 |
| 2012-07-10 | 15,470 | 15,470 | 15,070 | 15,070 | 3 | 150.70 |
| 2012-07-09 | 15,460 | 15,460 | 15,460 | 15,460 | 3 | 154.60 |
| 2012-07-06 | 15,410 | 15,410 | 15,410 | 15,410 | 4 | 154.10 |
| 2012-07-04 | 15,370 | 16,400 | 15,370 | 16,400 | 35 | 164 |
| 2012-07-03 | 15,300 | 16,770 | 15,300 | 16,770 | 61 | 167.70 |
| 2012-07-02 | 16,500 | 16,500 | 16,500 | 16,500 | 43 | 165 |
| 2012-06-29 | 18,100 | 18,100 | 16,500 | 17,170 | 35 | 171.70 |
| 2012-06-28 | 16,500 | 17,700 | 16,500 | 17,700 | 81 | 177 |
| 2012-06-26 | 15,000 | 15,000 | 15,000 | 15,000 | 1 | 150 |
| 2012-06-25 | 14,300 | 14,880 | 13,700 | 14,880 | 20 | 148.80 |
| 2012-06-21 | 17,000 | 17,000 | 17,000 | 17,000 | 43 | 170 |
| 2012-06-20 | 17,000 | 18,000 | 17,000 | 17,000 | 64 | 170 |
| 2012-05-17 | 15,000 | 15,000 | 15,000 | 15,000 | 15 | 150 |
| 2012-05-16 | 12,800 | 15,000 | 12,800 | 15,000 | 64 | 150 |
| 2012-05-11 | 14,000 | 14,000 | 14,000 | 14,000 | 1 | 140 |
| 2012-04-27 | 13,500 | 13,500 | 13,500 | 13,500 | 4 | 135 |
| 2012-04-26 | 14,000 | 14,000 | 14,000 | 14,000 | 2 | 140 |
| 2012-04-18 | 14,000 | 14,000 | 14,000 | 14,000 | 8 | 140 |
| 2012-04-12 | 13,000 | 13,000 | 13,000 | 13,000 | 26 | 130 |
| 2012-04-02 | 14,000 | 14,000 | 14,000 | 14,000 | 2 | 140 |
| 2012-03-30 | 14,100 | 14,100 | 14,100 | 14,100 | 5 | 141 |
| 2012-03-27 | 14,000 | 14,000 | 14,000 | 14,000 | 3 | 140 |
| 2012-03-12 | 13,000 | 13,000 | 12,700 | 12,700 | 4 | 127 |
| 2012-02-24 | 15,800 | 15,800 | 15,800 | 15,800 | 9 | 158 |
| 2012-02-07 | 14,900 | 15,800 | 14,900 | 15,800 | 14 | 158 |
| 2012-01-27 | 12,800 | 12,800 | 12,800 | 12,800 | 1 | 128 |
| 2012-01-24 | 14,900 | 14,900 | 14,900 | 14,900 | 1 | 149 |
| 2012-01-23 | 14,400 | 14,400 | 14,400 | 14,400 | 1 | 144 |
| 2012-01-20 | 14,400 | 14,400 | 14,400 | 14,400 | 1 | 144 |
| 2012-01-11 | 14,400 | 14,400 | 14,400 | 14,400 | 20 | 144 |
| 2012-01-04 | 13,600 | 13,600 | 13,600 | 13,600 | 1 | 136 |
分割・併合履歴 ： [2014-03-27]1株→100株
