4827 ビジネス・ワンホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	352	375	350	375	5,900	375
2014-12-29	341	366	325	360	10,000	360
2014-12-26	362	368	347	347	13,500	347
2014-12-25	430	430	354	370	12,000	370
2014-12-24	374	430	374	429	29,600	429
2014-12-22	339	350	320	350	5,900	350
2014-12-19	320	324	320	320	1,900	320
2014-12-18	330	349	314	315	9,000	315
2014-12-17	300	324	300	314	4,100	314
2014-12-16	295	300	295	300	800	300
2014-12-15	291	301	291	297	600	297
2014-12-11	283	283	283	283	1,000	283
2014-12-10	291	291	291	291	300	291
2014-12-08	288	291	288	291	2,500	291
2014-12-05	291	291	291	291	100	291
2014-12-04	288	288	288	288	200	288
2014-12-03	288	288	280	280	200	280
2014-12-02	286	288	286	288	200	288
2014-12-01	285	285	285	285	100	285
2014-11-28	280	280	280	280	100	280
2014-11-27	280	280	280	280	200	280
2014-11-25	280	280	280	280	100	280
2014-11-20	280	280	280	280	200	280
2014-11-19	280	280	280	280	200	280
2014-11-18	275	275	275	275	200	275
2014-11-17	278	278	278	278	300	278
2014-11-14	283	283	283	283	300	283
2014-11-12	280	280	280	280	200	280
2014-11-11	280	280	280	280	300	280
2014-11-07	275	283	275	283	200	283
2014-11-06	274	283	274	283	400	283
2014-11-05	275	275	275	275	100	275
2014-11-04	280	280	275	276	1,400	276
2014-10-29	275	284	275	284	400	284
2014-10-28	270	270	270	270	200	270
2014-10-24	270	270	270	270	100	270
2014-10-23	270	270	270	270	200	270
2014-10-22	270	270	270	270	200	270
2014-10-21	280	280	268	268	600	268
2014-10-20	284	284	284	284	100	284
2014-10-17	280	283	280	283	200	283
2014-10-16	270	270	270	270	200	270
2014-10-15	265	265	265	265	300	265
2014-10-14	268	268	266	266	500	266
2014-10-10	266	277	266	277	400	277
2014-10-09	270	270	270	270	900	270
2014-10-08	275	275	275	275	400	275
2014-10-03	269	269	269	269	200	269
2014-10-01	270	274	270	274	600	274
2014-09-30	276	276	276	276	200	276
2014-09-29	274	274	274	274	100	274
2014-09-25	271	271	270	270	200	270
2014-09-18	270	270	270	270	100	270
2014-09-17	270	270	270	270	200	270
2014-09-16	274	274	274	274	400	274
2014-09-12	268	273	268	273	1,700	273
2014-09-11	270	273	270	273	400	273
2014-09-10	271	272	271	272	200	272
2014-09-09	274	274	266	267	900	267
2014-09-08	277	278	277	278	1,100	278
2014-09-05	276	276	270	270	500	270
2014-09-03	276	276	276	276	400	276
2014-09-01	275	285	275	276	500	276
2014-08-29	275	276	275	275	3,800	275
2014-08-28	277	277	275	275	1,500	275
2014-08-27	273	285	272	285	500	285
2014-08-21	273	273	273	273	200	273
2014-08-20	273	273	273	273	200	273
2014-08-19	270	270	270	270	20,900	270
2014-08-18	272	272	270	270	900	270
2014-08-14	280	280	280	280	100	280
2014-08-12	280	280	280	280	300	280
2014-08-11	278	278	278	278	200	278
2014-08-05	275	285	269	269	1,100	269
2014-08-01	276	276	276	276	100	276
2014-07-31	278	280	278	278	1,300	278
2014-07-30	289	290	280	280	1,100	280
2014-07-29	283	288	280	288	1,700	288
2014-07-28	279	279	278	278	600	278
2014-07-25	279	279	279	279	200	279
2014-07-24	279	280	279	280	1,000	280
2014-07-22	265	265	265	265	100	265
2014-07-18	267	267	267	267	100	267
2014-07-17	270	270	270	270	100	270
2014-07-15	271	271	271	271	200	271
2014-07-14	279	279	279	279	100	279
2014-07-11	264	264	264	264	100	264
2014-07-07	272	272	272	272	200	272
2014-07-02	280	280	280	280	900	280
2014-07-01	280	280	280	280	500	280
2014-06-30	277	277	277	277	700	277
2014-06-26	266	266	266	266	500	266
2014-06-25	265	265	265	265	100	265
2014-06-20	271	271	261	261	1,000	261
2014-06-18	261	261	261	261	100	261
2014-06-17	272	272	262	262	1,000	262
2014-06-11	269	272	269	272	200	272
2014-06-09	285	285	285	285	300	285
2014-06-04	285	285	275	275	800	275
2014-06-03	285	285	285	285	100	285
2014-05-28	275	275	275	275	200	275
2014-05-26	283	283	283	283	10,100	283
2014-05-23	283	283	270	270	31,800	270
2014-05-22	283	283	283	283	100	283
2014-05-16	285	285	285	285	100	285
2014-05-09	295	295	295	295	500	295
2014-05-08	288	290	288	288	700	288
2014-05-02	283	283	278	280	500	280
2014-04-21	306	306	306	306	300	306
2014-04-17	288	288	288	288	300	288
2014-04-15	288	288	288	288	100	288
2014-04-14	270	270	270	270	600	270
2014-04-09	270	270	270	270	1,100	270
2014-04-08	270	270	270	270	300	270
2014-04-07	270	270	270	270	1,000	270
2014-04-03	273	275	272	275	500	275
2014-04-02	283	283	271	271	400	271
2014-03-27	312	312	312	312	100	312
2014-03-26	28,800	29,000	28,800	29,000	19	290
2014-03-25	28,800	28,800	28,800	28,800	1	288
2014-03-20	28,800	28,800	28,800	28,800	3	288
2014-03-17	28,050	28,050	27,700	27,700	27	277
2014-03-14	27,700	27,700	27,700	27,700	60	277
2014-03-13	27,700	27,720	27,700	27,700	48	277
2014-03-12	27,210	28,700	27,210	28,700	5	287
2014-03-11	27,500	27,500	27,500	27,500	1	275
2014-03-10	27,300	27,300	26,800	27,000	33	270
2014-03-07	28,200	28,300	28,200	28,300	9	283
2014-03-06	28,200	28,200	28,000	28,000	2	280
2014-03-04	28,000	28,000	27,500	27,500	12	275
2014-03-03	26,700	26,700	26,700	26,700	3	267
2014-02-28	27,200	27,200	27,200	27,200	39	272
2014-02-27	27,700	27,700	27,200	27,200	4	272
2014-02-26	27,700	27,700	27,700	27,700	12	277
2014-02-25	29,180	29,200	29,180	29,200	16	292
2014-02-24	30,200	30,200	27,400	27,680	125	276.80
2014-02-21	27,000	29,700	27,000	29,700	36	297
2014-02-20	26,100	27,500	26,000	26,000	21	260
2014-02-19	25,340	26,000	25,340	26,000	40	260
2014-02-18	25,830	25,830	25,830	25,830	1	258.30
2014-02-14	26,000	26,400	25,500	25,500	79	255
2014-02-13	25,800	26,000	25,800	26,000	18	260
2014-02-12	25,800	25,800	25,800	25,800	1	258
2014-02-10	24,800	24,800	24,800	24,800	2	248
2014-02-06	24,200	24,700	24,000	24,700	14	247
2014-02-05	24,500	24,500	24,200	24,200	3	242
2014-02-04	24,600	25,000	24,100	24,500	26	245
2014-02-03	26,000	26,000	25,500	25,600	78	256
2014-01-31	28,000	28,000	28,000	28,000	1	280
2014-01-30	27,000	28,000	27,000	28,000	2	280
2014-01-29	27,000	27,010	27,000	27,000	27	270
2014-01-28	26,760	26,980	26,300	26,980	9	269.80
2014-01-27	28,180	28,260	27,260	27,260	28	272.60
2014-01-24	27,490	27,800	27,000	27,800	61	278
2014-01-23	26,500	27,670	26,500	27,670	23	276.70
2014-01-22	26,010	26,010	26,000	26,000	69	260
2014-01-21	26,010	26,010	26,010	26,010	5	260.10
2014-01-20	26,000	26,010	25,880	26,010	26	260.10
2014-01-17	26,990	26,990	26,000	26,800	17	268
2014-01-16	25,050	26,500	25,050	26,500	28	265
2014-01-15	25,010	25,020	25,010	25,010	7	250.10
2014-01-14	25,000	25,310	25,000	25,000	11	250
2014-01-10	24,500	25,500	24,500	25,310	23	253.10
2014-01-09	24,870	24,870	24,870	24,870	1	248.70
2014-01-08	24,500	24,500	24,500	24,500	5	245
2014-01-07	24,470	24,500	24,470	24,500	11	245
2014-01-06	25,100	25,100	24,000	24,000	11	240

分割・併合履歴： [2014-03-27]1株→100株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30