4827 ビジネス・ワンホールディングス(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 24,200 | 25,500 | 24,200 | 25,500 | 46 | 255 |
| 2013-12-27 | 23,100 | 24,100 | 23,000 | 24,100 | 23 | 241 |
| 2013-12-26 | 22,330 | 23,200 | 22,330 | 23,200 | 430 | 232 |
| 2013-12-25 | 24,060 | 24,060 | 22,500 | 22,830 | 66 | 228.30 |
| 2013-12-24 | 24,290 | 24,290 | 23,030 | 23,060 | 25 | 230.60 |
| 2013-12-20 | 23,000 | 23,500 | 22,100 | 23,000 | 22 | 230 |
| 2013-12-19 | 23,600 | 23,800 | 23,100 | 23,800 | 86 | 238 |
| 2013-12-18 | 24,100 | 24,100 | 24,100 | 24,100 | 2 | 241 |
| 2013-12-17 | 24,300 | 24,300 | 24,300 | 24,300 | 1 | 243 |
| 2013-12-16 | 24,500 | 24,500 | 24,200 | 24,200 | 12 | 242 |
| 2013-12-13 | 24,200 | 24,200 | 24,200 | 24,200 | 9 | 242 |
| 2013-12-12 | 24,200 | 24,500 | 24,200 | 24,500 | 6 | 245 |
| 2013-12-11 | 24,500 | 24,500 | 24,500 | 24,500 | 2 | 245 |
| 2013-12-10 | 24,500 | 24,500 | 24,500 | 24,500 | 1 | 245 |
| 2013-12-09 | 25,300 | 25,300 | 24,000 | 24,000 | 5 | 240 |
| 2013-12-06 | 24,880 | 24,890 | 24,880 | 24,890 | 3 | 248.90 |
| 2013-12-05 | 24,600 | 24,600 | 24,600 | 24,600 | 2 | 246 |
| 2013-12-04 | 24,200 | 24,200 | 24,200 | 24,200 | 1 | 242 |
| 2013-12-03 | 24,500 | 25,000 | 24,500 | 25,000 | 2 | 250 |
| 2013-12-02 | 24,000 | 24,000 | 24,000 | 24,000 | 11 | 240 |
| 2013-11-29 | 24,500 | 24,500 | 24,470 | 24,470 | 7 | 244.70 |
| 2013-11-28 | 24,850 | 24,900 | 24,000 | 24,470 | 19 | 244.70 |
| 2013-11-27 | 24,600 | 24,600 | 24,000 | 24,000 | 39 | 240 |
| 2013-11-26 | 24,900 | 24,900 | 24,900 | 24,900 | 1 | 249 |
| 2013-11-25 | 25,500 | 25,500 | 24,500 | 25,000 | 28 | 250 |
| 2013-11-22 | 26,500 | 27,000 | 24,800 | 24,800 | 72 | 248 |
| 2013-11-20 | 26,450 | 26,450 | 25,450 | 25,450 | 4 | 254.50 |
| 2013-11-19 | 26,500 | 26,500 | 26,500 | 26,500 | 9 | 265 |
| 2013-11-18 | 25,300 | 26,000 | 25,060 | 26,000 | 13 | 260 |
| 2013-11-15 | 25,990 | 25,990 | 25,050 | 25,050 | 8 | 250.50 |
| 2013-11-14 | 25,050 | 25,050 | 25,050 | 25,050 | 3 | 250.50 |
| 2013-11-13 | 25,010 | 25,010 | 25,010 | 25,010 | 2 | 250.10 |
| 2013-11-12 | 25,070 | 26,000 | 25,000 | 25,000 | 13 | 250 |
| 2013-11-11 | 25,500 | 25,500 | 25,050 | 25,050 | 17 | 250.50 |
| 2013-11-07 | 26,300 | 26,300 | 26,200 | 26,300 | 3 | 263 |
| 2013-11-05 | 27,000 | 27,000 | 25,100 | 25,100 | 11 | 251 |
| 2013-11-01 | 25,480 | 25,480 | 25,000 | 25,000 | 32 | 250 |
| 2013-10-31 | 25,000 | 27,980 | 25,000 | 25,980 | 36 | 259.80 |
| 2013-10-30 | 25,500 | 25,500 | 25,000 | 25,500 | 25 | 255 |
| 2013-10-29 | 26,000 | 26,200 | 25,600 | 25,600 | 17 | 256 |
| 2013-10-28 | 25,500 | 25,500 | 25,000 | 25,500 | 3 | 255 |
| 2013-10-25 | 24,560 | 24,590 | 24,500 | 24,500 | 14 | 245 |
| 2013-10-24 | 25,000 | 25,000 | 25,000 | 25,000 | 19 | 250 |
| 2013-10-23 | 27,480 | 27,480 | 25,300 | 25,300 | 7 | 253 |
| 2013-10-22 | 27,000 | 27,000 | 27,000 | 27,000 | 1 | 270 |
| 2013-10-21 | 27,000 | 27,000 | 27,000 | 27,000 | 4 | 270 |
| 2013-10-18 | 26,210 | 27,000 | 26,210 | 27,000 | 2 | 270 |
| 2013-10-17 | 25,500 | 27,500 | 25,500 | 26,100 | 20 | 261 |
| 2013-10-16 | 26,000 | 26,000 | 24,800 | 24,800 | 12 | 248 |
| 2013-10-15 | 25,700 | 26,000 | 25,500 | 25,500 | 9 | 255 |
| 2013-10-11 | 23,210 | 25,500 | 23,210 | 25,500 | 15 | 255 |
| 2013-10-10 | 23,700 | 24,000 | 22,600 | 24,000 | 21 | 240 |
| 2013-10-09 | 23,620 | 23,620 | 23,620 | 23,620 | 1 | 236.20 |
| 2013-10-08 | 24,000 | 24,000 | 23,850 | 23,850 | 6 | 238.50 |
| 2013-10-07 | 23,810 | 24,480 | 23,810 | 24,480 | 4 | 244.80 |
| 2013-10-04 | 23,900 | 24,000 | 23,810 | 23,810 | 10 | 238.10 |
| 2013-10-03 | 24,100 | 24,100 | 23,900 | 23,900 | 17 | 239 |
| 2013-10-02 | 24,800 | 25,000 | 24,000 | 24,000 | 10 | 240 |
| 2013-10-01 | 25,940 | 26,500 | 25,300 | 25,300 | 11 | 253 |
| 2013-09-30 | 25,200 | 25,200 | 25,000 | 25,000 | 4 | 250 |
| 2013-09-26 | 25,500 | 26,000 | 25,500 | 26,000 | 2 | 260 |
| 2013-09-25 | 25,500 | 25,500 | 25,500 | 25,500 | 2 | 255 |
| 2013-09-24 | 25,500 | 25,500 | 25,500 | 25,500 | 1 | 255 |
| 2013-09-20 | 24,600 | 25,000 | 24,600 | 25,000 | 13 | 250 |
| 2013-09-18 | 25,600 | 25,600 | 25,600 | 25,600 | 1 | 256 |
| 2013-09-17 | 26,000 | 26,000 | 25,000 | 25,100 | 8 | 251 |
| 2013-09-13 | 25,500 | 25,500 | 25,500 | 25,500 | 2 | 255 |
| 2013-09-12 | 24,000 | 24,000 | 24,000 | 24,000 | 2 | 240 |
| 2013-09-11 | 24,000 | 24,000 | 24,000 | 24,000 | 2 | 240 |
| 2013-09-10 | 23,500 | 24,000 | 23,500 | 24,000 | 7 | 240 |
| 2013-09-06 | 23,300 | 23,300 | 23,300 | 23,300 | 1 | 233 |
| 2013-09-05 | 23,300 | 23,300 | 23,300 | 23,300 | 1 | 233 |
| 2013-09-04 | 23,100 | 23,100 | 23,100 | 23,100 | 1 | 231 |
| 2013-09-03 | 23,700 | 23,700 | 23,500 | 23,600 | 3 | 236 |
| 2013-09-02 | 23,200 | 23,200 | 23,200 | 23,200 | 1 | 232 |
| 2013-08-30 | 24,200 | 24,200 | 24,200 | 24,200 | 3 | 242 |
| 2013-08-29 | 24,200 | 24,200 | 24,200 | 24,200 | 4 | 242 |
| 2013-08-28 | 24,200 | 24,200 | 24,200 | 24,200 | 1 | 242 |
| 2013-08-27 | 24,000 | 24,000 | 24,000 | 24,000 | 2 | 240 |
| 2013-08-23 | 24,500 | 24,500 | 24,500 | 24,500 | 2 | 245 |
| 2013-08-22 | 24,170 | 24,170 | 24,150 | 24,150 | 3 | 241.50 |
| 2013-08-20 | 24,150 | 24,170 | 24,150 | 24,170 | 7 | 241.70 |
| 2013-08-16 | 24,700 | 24,700 | 24,700 | 24,700 | 1 | 247 |
| 2013-08-15 | 24,950 | 24,950 | 24,000 | 24,000 | 14 | 240 |
| 2013-08-13 | 25,000 | 25,950 | 25,000 | 25,950 | 7 | 259.50 |
| 2013-08-08 | 25,950 | 25,950 | 25,950 | 25,950 | 3 | 259.50 |
| 2013-08-05 | 27,000 | 27,950 | 27,000 | 27,950 | 5 | 279.50 |
| 2013-08-02 | 25,700 | 27,000 | 25,700 | 27,000 | 22 | 270 |
| 2013-08-01 | 24,300 | 24,300 | 24,300 | 24,300 | 1 | 243 |
| 2013-07-31 | 24,600 | 24,600 | 24,230 | 24,230 | 4 | 242.30 |
| 2013-07-26 | 25,600 | 25,600 | 25,600 | 25,600 | 61 | 256 |
| 2013-07-23 | 25,500 | 25,600 | 25,500 | 25,600 | 4 | 256 |
| 2013-07-22 | 26,000 | 26,000 | 25,500 | 25,500 | 6 | 255 |
| 2013-07-18 | 27,000 | 27,000 | 26,500 | 26,500 | 7 | 265 |
| 2013-07-17 | 26,000 | 26,500 | 26,000 | 26,500 | 4 | 265 |
| 2013-07-16 | 26,000 | 26,000 | 26,000 | 26,000 | 2 | 260 |
| 2013-07-12 | 26,900 | 27,000 | 25,400 | 25,400 | 6 | 254 |
| 2013-07-10 | 27,000 | 27,000 | 27,000 | 27,000 | 2 | 270 |
| 2013-07-08 | 25,500 | 26,000 | 25,500 | 26,000 | 11 | 260 |
| 2013-07-05 | 27,000 | 27,000 | 25,000 | 25,000 | 32 | 250 |
| 2013-07-04 | 24,000 | 25,500 | 24,000 | 25,500 | 25 | 255 |
| 2013-07-03 | 24,100 | 24,100 | 23,800 | 23,800 | 3 | 238 |
| 2013-07-02 | 23,600 | 23,600 | 22,600 | 23,600 | 25 | 236 |
| 2013-07-01 | 24,100 | 24,100 | 23,500 | 23,500 | 13 | 235 |
| 2013-06-26 | 25,400 | 25,400 | 24,100 | 24,100 | 5 | 241 |
| 2013-06-25 | 24,900 | 24,900 | 24,900 | 24,900 | 4 | 249 |
| 2013-06-24 | 25,200 | 25,600 | 25,200 | 25,600 | 3 | 256 |
| 2013-06-21 | 24,600 | 24,600 | 24,600 | 24,600 | 10 | 246 |
| 2013-06-20 | 24,100 | 25,100 | 24,100 | 25,100 | 29 | 251 |
| 2013-06-19 | 24,650 | 24,650 | 24,150 | 24,600 | 13 | 246 |
| 2013-06-18 | 24,650 | 24,650 | 24,650 | 24,650 | 8 | 246.50 |
| 2013-06-17 | 26,000 | 26,000 | 24,150 | 24,150 | 7 | 241.50 |
| 2013-06-14 | 25,650 | 25,660 | 25,650 | 25,650 | 12 | 256.50 |
| 2013-06-13 | 25,600 | 25,600 | 25,600 | 25,600 | 1 | 256 |
| 2013-06-12 | 25,500 | 25,500 | 25,500 | 25,500 | 10 | 255 |
| 2013-06-11 | 25,900 | 25,900 | 25,900 | 25,900 | 1 | 259 |
| 2013-06-10 | 26,120 | 26,120 | 25,800 | 25,800 | 7 | 258 |
| 2013-06-07 | 25,500 | 26,620 | 24,600 | 26,620 | 11 | 266.20 |
| 2013-06-06 | 27,000 | 27,000 | 25,560 | 25,570 | 76 | 255.70 |
| 2013-06-05 | 28,000 | 28,000 | 28,000 | 28,000 | 1 | 280 |
| 2013-06-04 | 26,500 | 27,000 | 26,500 | 27,000 | 11 | 270 |
| 2013-06-03 | 29,000 | 29,000 | 26,500 | 27,500 | 31 | 275 |
| 2013-05-31 | 28,440 | 29,000 | 28,440 | 29,000 | 7 | 290 |
| 2013-05-30 | 28,380 | 28,380 | 28,380 | 28,380 | 1 | 283.80 |
| 2013-05-29 | 28,110 | 28,390 | 28,110 | 28,390 | 3 | 283.90 |
| 2013-05-27 | 29,070 | 29,070 | 27,610 | 27,610 | 40 | 276.10 |
| 2013-05-24 | 26,600 | 29,010 | 26,600 | 28,500 | 139 | 285 |
| 2013-05-23 | 28,800 | 29,500 | 26,000 | 27,100 | 76 | 271 |
| 2013-05-22 | 30,600 | 30,800 | 30,600 | 30,800 | 4 | 308 |
| 2013-05-21 | 30,900 | 30,900 | 29,550 | 30,600 | 46 | 306 |
| 2013-05-20 | 28,500 | 30,900 | 28,010 | 30,900 | 56 | 309 |
| 2013-05-17 | 26,010 | 30,000 | 26,010 | 29,000 | 65 | 290 |
| 2013-05-16 | 27,800 | 27,800 | 24,850 | 26,750 | 51 | 267.50 |
| 2013-05-15 | 33,300 | 33,300 | 29,000 | 29,800 | 69 | 298 |
| 2013-05-14 | 35,650 | 35,700 | 30,100 | 31,900 | 76 | 319 |
| 2013-05-13 | 34,350 | 36,600 | 33,300 | 35,700 | 73 | 357 |
| 2013-05-10 | 34,150 | 34,150 | 33,800 | 33,800 | 3 | 338 |
| 2013-05-09 | 33,800 | 33,800 | 32,450 | 33,800 | 6 | 338 |
| 2013-05-08 | 34,700 | 34,700 | 32,000 | 32,400 | 33 | 324 |
| 2013-05-07 | 33,950 | 36,900 | 32,550 | 34,000 | 142 | 340 |
| 2013-05-02 | 33,500 | 33,500 | 33,000 | 33,000 | 11 | 330 |
| 2013-05-01 | 34,200 | 34,200 | 33,000 | 33,000 | 41 | 330 |
| 2013-04-30 | 33,800 | 33,800 | 33,300 | 33,300 | 21 | 333 |
| 2013-04-26 | 34,550 | 34,550 | 33,850 | 34,200 | 6 | 342 |
| 2013-04-25 | 34,000 | 34,700 | 33,300 | 34,550 | 26 | 345.50 |
| 2013-04-24 | 33,600 | 34,100 | 33,250 | 33,500 | 5 | 335 |
| 2013-04-23 | 34,650 | 34,750 | 34,050 | 34,050 | 19 | 340.50 |
| 2013-04-22 | 34,000 | 35,300 | 33,250 | 33,250 | 49 | 332.50 |
| 2013-04-19 | 32,500 | 33,400 | 32,000 | 32,900 | 33 | 329 |
| 2013-04-18 | 33,300 | 34,100 | 32,000 | 34,100 | 23 | 341 |
| 2013-04-17 | 32,000 | 33,500 | 31,900 | 33,500 | 52 | 335 |
| 2013-04-16 | 32,500 | 32,500 | 31,400 | 31,400 | 95 | 314 |
| 2013-04-15 | 32,200 | 32,500 | 32,000 | 32,500 | 13 | 325 |
| 2013-04-12 | 33,300 | 33,400 | 31,550 | 31,550 | 23 | 315.50 |
| 2013-04-11 | 33,050 | 34,000 | 31,700 | 33,200 | 59 | 332 |
| 2013-04-10 | 33,000 | 34,000 | 32,300 | 33,500 | 60 | 335 |
| 2013-04-09 | 39,800 | 41,000 | 34,300 | 34,600 | 467 | 346 |
| 2013-04-08 | 31,900 | 37,000 | 31,900 | 37,000 | 795 | 370 |
| 2013-04-05 | 29,300 | 31,900 | 29,300 | 30,000 | 73 | 300 |
| 2013-04-04 | 28,000 | 28,300 | 27,800 | 28,300 | 15 | 283 |
| 2013-04-03 | 27,500 | 27,600 | 27,500 | 27,550 | 17 | 275.50 |
| 2013-04-02 | 28,000 | 28,000 | 28,000 | 28,000 | 6 | 280 |
| 2013-04-01 | 31,500 | 31,500 | 28,800 | 28,800 | 15 | 288 |
| 2013-03-29 | 31,500 | 31,500 | 29,700 | 29,900 | 15 | 299 |
| 2013-03-28 | 29,200 | 31,500 | 28,800 | 31,500 | 18 | 315 |
| 2013-03-27 | 32,200 | 32,200 | 28,600 | 28,700 | 43 | 287 |
| 2013-03-26 | 29,600 | 30,000 | 29,600 | 30,000 | 15 | 300 |
| 2013-03-25 | 32,400 | 32,400 | 31,600 | 31,600 | 2 | 316 |
| 2013-03-22 | 31,100 | 31,800 | 31,000 | 31,000 | 15 | 310 |
| 2013-03-21 | 32,000 | 33,050 | 31,800 | 31,800 | 78 | 318 |
| 2013-03-19 | 29,700 | 31,600 | 29,700 | 30,000 | 16 | 300 |
| 2013-03-18 | 29,000 | 30,400 | 29,000 | 30,400 | 12 | 304 |
| 2013-03-13 | 27,500 | 28,500 | 27,500 | 28,500 | 15 | 285 |
| 2013-03-12 | 26,510 | 27,500 | 26,510 | 27,500 | 14 | 275 |
| 2013-03-11 | 26,500 | 26,500 | 26,500 | 26,500 | 2 | 265 |
| 2013-03-08 | 26,250 | 26,500 | 26,250 | 26,500 | 11 | 265 |
| 2013-03-07 | 27,500 | 27,500 | 26,750 | 26,750 | 9 | 267.50 |
| 2013-03-06 | 26,600 | 27,500 | 26,550 | 27,500 | 10 | 275 |
| 2013-03-05 | 26,610 | 26,610 | 26,610 | 26,610 | 1 | 266.10 |
| 2013-03-04 | 26,500 | 26,500 | 26,500 | 26,500 | 1 | 265 |
| 2013-03-01 | 28,300 | 28,300 | 28,000 | 28,000 | 15 | 280 |
| 2013-02-28 | 28,200 | 28,200 | 27,800 | 27,800 | 13 | 278 |
| 2013-02-27 | 26,000 | 28,000 | 25,500 | 28,000 | 8 | 280 |
| 2013-02-25 | 32,000 | 32,000 | 27,000 | 27,000 | 27 | 270 |
| 2013-02-22 | 26,000 | 28,000 | 26,000 | 27,400 | 7 | 274 |
| 2013-02-21 | 26,000 | 26,000 | 26,000 | 26,000 | 1 | 260 |
| 2013-02-20 | 25,510 | 26,000 | 25,500 | 26,000 | 5 | 260 |
| 2013-02-19 | 27,500 | 28,500 | 27,500 | 28,500 | 15 | 285 |
| 2013-02-18 | 26,000 | 27,000 | 26,000 | 27,000 | 7 | 270 |
| 2013-02-15 | 25,500 | 26,000 | 25,500 | 26,000 | 12 | 260 |
| 2013-02-14 | 25,000 | 25,000 | 25,000 | 25,000 | 1 | 250 |
| 2013-02-13 | 25,000 | 25,000 | 25,000 | 25,000 | 3 | 250 |
| 2013-02-12 | 25,100 | 25,100 | 25,000 | 25,000 | 3 | 250 |
| 2013-02-08 | 25,500 | 25,500 | 25,200 | 25,500 | 8 | 255 |
| 2013-02-06 | 26,800 | 26,800 | 26,800 | 26,800 | 1 | 268 |
| 2013-02-05 | 26,000 | 26,000 | 26,000 | 26,000 | 8 | 260 |
| 2013-02-04 | 26,000 | 26,700 | 26,000 | 26,700 | 4 | 267 |
| 2013-02-01 | 26,000 | 26,000 | 25,000 | 26,000 | 3 | 260 |
| 2013-01-30 | 25,500 | 25,500 | 25,500 | 25,500 | 1 | 255 |
| 2013-01-29 | 25,010 | 25,010 | 25,000 | 25,000 | 3 | 250 |
| 2013-01-28 | 25,400 | 25,400 | 25,100 | 25,100 | 10 | 251 |
| 2013-01-25 | 27,500 | 27,500 | 25,210 | 25,250 | 9 | 252.50 |
| 2013-01-24 | 26,000 | 27,000 | 26,000 | 27,000 | 4 | 270 |
| 2013-01-23 | 27,900 | 27,900 | 26,500 | 27,400 | 18 | 274 |
| 2013-01-22 | 28,000 | 28,000 | 28,000 | 28,000 | 10 | 280 |
| 2013-01-21 | 28,000 | 28,000 | 28,000 | 28,000 | 5 | 280 |
| 2013-01-18 | 27,700 | 27,700 | 26,800 | 26,800 | 5 | 268 |
| 2013-01-17 | 25,700 | 27,200 | 25,700 | 27,200 | 27 | 272 |
| 2013-01-16 | 26,100 | 26,100 | 25,200 | 25,500 | 23 | 255 |
| 2013-01-15 | 28,000 | 28,000 | 25,600 | 26,100 | 44 | 261 |
| 2013-01-11 | 30,900 | 30,900 | 28,300 | 28,300 | 61 | 283 |
| 2013-01-10 | 31,000 | 38,200 | 30,500 | 31,000 | 106 | 310 |
| 2013-01-09 | 29,700 | 32,000 | 29,700 | 31,300 | 34 | 313 |
| 2013-01-08 | 32,300 | 33,000 | 28,010 | 28,300 | 42 | 283 |
| 2013-01-07 | 39,200 | 39,700 | 31,700 | 32,000 | 117 | 320 |
| 2013-01-04 | 38,500 | 38,500 | 38,500 | 38,500 | 33 | 385 |
分割・併合履歴 ： [2014-03-27]1株→100株
