4827 ビジネス・ワンホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 293 | 310 | 293 | 310 | 2,700 | 310 |
| 2015-12-29 | 295 | 295 | 294 | 294 | 300 | 294 |
| 2015-12-28 | 288 | 288 | 288 | 288 | 900 | 288 |
| 2015-12-25 | 296 | 296 | 286 | 286 | 4,100 | 286 |
| 2015-12-22 | 297 | 297 | 296 | 296 | 800 | 296 |
| 2015-12-18 | 300 | 300 | 296 | 296 | 1,100 | 296 |
| 2015-12-17 | 308 | 308 | 300 | 300 | 400 | 300 |
| 2015-12-16 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2015-12-14 | 300 | 314 | 300 | 314 | 300 | 314 |
| 2015-12-11 | 304 | 310 | 304 | 310 | 2,100 | 310 |
| 2015-12-10 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2015-12-09 | 298 | 306 | 298 | 306 | 200 | 306 |
| 2015-12-08 | 300 | 303 | 296 | 296 | 1,900 | 296 |
| 2015-12-07 | 304 | 308 | 298 | 300 | 3,900 | 300 |
| 2015-12-04 | 337 | 365 | 300 | 302 | 14,000 | 302 |
| 2015-12-03 | 305 | 305 | 305 | 305 | 100 | 305 |
| 2015-12-01 | 300 | 300 | 297 | 297 | 1,100 | 297 |
| 2015-11-30 | 296 | 296 | 296 | 296 | 1,700 | 296 |
| 2015-11-27 | 301 | 301 | 300 | 300 | 600 | 300 |
| 2015-11-26 | 302 | 302 | 298 | 300 | 1,700 | 300 |
| 2015-11-25 | 304 | 304 | 304 | 304 | 100 | 304 |
| 2015-11-24 | 302 | 302 | 302 | 302 | 200 | 302 |
| 2015-11-20 | 302 | 302 | 302 | 302 | 200 | 302 |
| 2015-11-17 | 318 | 318 | 300 | 301 | 1,400 | 301 |
| 2015-11-16 | 319 | 319 | 319 | 319 | 100 | 319 |
| 2015-11-12 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2015-11-11 | 337 | 337 | 337 | 337 | 200 | 337 |
| 2015-10-28 | 320 | 321 | 320 | 321 | 500 | 321 |
| 2015-10-26 | 316 | 321 | 316 | 321 | 200 | 321 |
| 2015-10-19 | 308 | 308 | 308 | 308 | 200 | 308 |
| 2015-10-16 | 308 | 308 | 308 | 308 | 300 | 308 |
| 2015-10-15 | 301 | 301 | 300 | 300 | 500 | 300 |
| 2015-10-14 | 301 | 301 | 301 | 301 | 200 | 301 |
| 2015-10-13 | 301 | 301 | 301 | 301 | 100 | 301 |
| 2015-10-09 | 301 | 301 | 301 | 301 | 100 | 301 |
| 2015-10-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2015-10-07 | 300 | 300 | 300 | 300 | 1,600 | 300 |
| 2015-10-06 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2015-10-02 | 300 | 308 | 300 | 308 | 1,100 | 308 |
| 2015-10-01 | 318 | 318 | 318 | 318 | 100 | 318 |
| 2015-09-25 | 302 | 302 | 302 | 302 | 200 | 302 |
| 2015-09-24 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2015-09-16 | 321 | 322 | 300 | 300 | 1,700 | 300 |
| 2015-09-11 | 300 | 316 | 299 | 316 | 1,300 | 316 |
| 2015-09-08 | 284 | 285 | 284 | 284 | 1,400 | 284 |
| 2015-09-07 | 290 | 290 | 290 | 290 | 200 | 290 |
| 2015-09-04 | 300 | 300 | 300 | 300 | 1,400 | 300 |
| 2015-09-03 | 295 | 295 | 295 | 295 | 200 | 295 |
| 2015-09-01 | 294 | 294 | 294 | 294 | 100 | 294 |
| 2015-08-31 | 310 | 310 | 310 | 310 | 300 | 310 |
| 2015-08-28 | 314 | 314 | 314 | 314 | 200 | 314 |
| 2015-08-27 | 300 | 300 | 300 | 300 | 1,100 | 300 |
| 2015-08-26 | 308 | 308 | 300 | 300 | 1,400 | 300 |
| 2015-08-25 | 290 | 300 | 290 | 300 | 2,500 | 300 |
| 2015-08-24 | 331 | 331 | 300 | 300 | 1,100 | 300 |
| 2015-08-21 | 332 | 332 | 331 | 331 | 200 | 331 |
| 2015-08-19 | 334 | 334 | 334 | 334 | 100 | 334 |
| 2015-08-17 | 336 | 336 | 336 | 336 | 700 | 336 |
| 2015-08-14 | 360 | 360 | 360 | 360 | 200 | 360 |
| 2015-08-13 | 336 | 336 | 336 | 336 | 700 | 336 |
| 2015-08-03 | 336 | 336 | 333 | 333 | 200 | 333 |
| 2015-07-31 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2015-07-27 | 350 | 350 | 350 | 350 | 100 | 350 |
| 2015-07-23 | 341 | 341 | 341 | 341 | 200 | 341 |
| 2015-07-22 | 351 | 351 | 349 | 349 | 500 | 349 |
| 2015-07-21 | 346 | 350 | 346 | 350 | 200 | 350 |
| 2015-07-13 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2015-07-09 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2015-07-07 | 371 | 371 | 371 | 371 | 200 | 371 |
| 2015-07-06 | 366 | 370 | 365 | 370 | 400 | 370 |
| 2015-07-03 | 365 | 365 | 365 | 365 | 200 | 365 |
| 2015-06-30 | 365 | 365 | 365 | 365 | 200 | 365 |
| 2015-06-29 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2015-06-22 | 363 | 389 | 363 | 389 | 2,300 | 389 |
| 2015-06-15 | 362 | 362 | 362 | 362 | 100 | 362 |
| 2015-06-11 | 351 | 351 | 351 | 351 | 300 | 351 |
| 2015-06-10 | 351 | 351 | 351 | 351 | 100 | 351 |
| 2015-06-08 | 355 | 358 | 351 | 351 | 900 | 351 |
| 2015-06-05 | 379 | 380 | 356 | 362 | 1,700 | 362 |
| 2015-06-04 | 363 | 363 | 363 | 363 | 100 | 363 |
| 2015-06-03 | 386 | 386 | 355 | 371 | 900 | 371 |
| 2015-06-02 | 366 | 388 | 355 | 388 | 2,000 | 388 |
| 2015-06-01 | 342 | 395 | 342 | 363 | 181,000 | 363 |
| 2015-05-29 | 336 | 380 | 330 | 341 | 5,800 | 341 |
| 2015-05-28 | 342 | 342 | 330 | 330 | 3,100 | 330 |
| 2015-05-27 | 350 | 350 | 350 | 350 | 100 | 350 |
| 2015-05-26 | 356 | 356 | 342 | 350 | 2,700 | 350 |
| 2015-05-25 | 362 | 363 | 354 | 356 | 1,700 | 356 |
| 2015-05-22 | 367 | 368 | 361 | 368 | 1,300 | 368 |
| 2015-05-21 | 382 | 399 | 375 | 375 | 6,000 | 375 |
| 2015-05-18 | 396 | 396 | 380 | 380 | 1,100 | 380 |
| 2015-05-15 | 400 | 412 | 400 | 412 | 2,400 | 412 |
| 2015-05-14 | 387 | 400 | 387 | 400 | 1,600 | 400 |
| 2015-05-13 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2015-05-11 | 410 | 410 | 397 | 398 | 900 | 398 |
| 2015-05-07 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2015-05-01 | 394 | 394 | 394 | 394 | 400 | 394 |
| 2015-04-30 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2015-04-27 | 404 | 404 | 401 | 401 | 300 | 401 |
| 2015-04-22 | 412 | 412 | 412 | 412 | 3,600 | 412 |
| 2015-04-21 | 412 | 412 | 412 | 412 | 400 | 412 |
| 2015-04-20 | 411 | 412 | 411 | 412 | 1,700 | 412 |
| 2015-04-17 | 405 | 410 | 405 | 405 | 900 | 405 |
| 2015-04-16 | 405 | 414 | 405 | 405 | 1,500 | 405 |
| 2015-04-15 | 414 | 425 | 406 | 425 | 2,600 | 425 |
| 2015-04-14 | 420 | 430 | 420 | 430 | 5,500 | 430 |
| 2015-04-10 | 420 | 420 | 420 | 420 | 2,100 | 420 |
| 2015-04-08 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2015-04-07 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2015-04-03 | 408 | 408 | 407 | 407 | 400 | 407 |
| 2015-04-02 | 400 | 408 | 400 | 408 | 300 | 408 |
| 2015-03-31 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2015-03-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2015-03-25 | 401 | 401 | 401 | 401 | 200 | 401 |
| 2015-03-24 | 401 | 401 | 400 | 400 | 800 | 400 |
| 2015-03-23 | 401 | 401 | 400 | 400 | 10,500 | 400 |
| 2015-03-19 | 387 | 389 | 387 | 389 | 3,300 | 389 |
| 2015-03-18 | 400 | 400 | 387 | 387 | 2,700 | 387 |
| 2015-03-17 | 415 | 415 | 404 | 404 | 3,300 | 404 |
| 2015-03-16 | 404 | 415 | 404 | 415 | 6,500 | 415 |
| 2015-03-13 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2015-03-12 | 400 | 401 | 400 | 401 | 6,900 | 401 |
| 2015-03-11 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2015-03-10 | 403 | 405 | 403 | 405 | 7,300 | 405 |
| 2015-03-09 | 399 | 399 | 393 | 393 | 700 | 393 |
| 2015-03-06 | 400 | 400 | 400 | 400 | 700 | 400 |
| 2015-03-05 | 402 | 402 | 400 | 400 | 6,700 | 400 |
| 2015-03-03 | 395 | 410 | 395 | 410 | 3,300 | 410 |
| 2015-03-02 | 405 | 405 | 397 | 397 | 11,200 | 397 |
| 2015-02-27 | 418 | 418 | 400 | 400 | 4,800 | 400 |
| 2015-02-26 | 410 | 410 | 410 | 410 | 2,200 | 410 |
| 2015-02-25 | 410 | 411 | 410 | 410 | 13,200 | 410 |
| 2015-02-24 | 400 | 400 | 400 | 400 | 9,300 | 400 |
| 2015-02-23 | 407 | 407 | 400 | 407 | 13,300 | 407 |
| 2015-02-20 | 407 | 407 | 407 | 407 | 6,000 | 407 |
| 2015-02-18 | 407 | 407 | 407 | 407 | 700 | 407 |
| 2015-02-17 | 426 | 434 | 407 | 407 | 1,200 | 407 |
| 2015-02-16 | 394 | 403 | 394 | 403 | 1,300 | 403 |
| 2015-02-13 | 413 | 413 | 402 | 402 | 300 | 402 |
| 2015-02-12 | 413 | 429 | 413 | 420 | 2,700 | 420 |
| 2015-02-10 | 385 | 387 | 385 | 387 | 400 | 387 |
| 2015-02-06 | 390 | 390 | 390 | 390 | 200 | 390 |
| 2015-02-05 | 405 | 405 | 405 | 405 | 300 | 405 |
| 2015-02-04 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 2015-02-03 | 400 | 405 | 400 | 405 | 1,100 | 405 |
| 2015-02-02 | 365 | 375 | 365 | 375 | 700 | 375 |
| 2015-01-30 | 361 | 361 | 361 | 361 | 100 | 361 |
| 2015-01-29 | 360 | 370 | 360 | 361 | 1,000 | 361 |
| 2015-01-28 | 350 | 350 | 350 | 350 | 300 | 350 |
| 2015-01-27 | 359 | 359 | 350 | 351 | 12,600 | 351 |
| 2015-01-26 | 355 | 361 | 340 | 361 | 1,100 | 361 |
| 2015-01-23 | 352 | 352 | 350 | 350 | 12,400 | 350 |
| 2015-01-22 | 350 | 351 | 350 | 351 | 1,600 | 351 |
| 2015-01-21 | 346 | 350 | 340 | 350 | 2,600 | 350 |
| 2015-01-20 | 350 | 355 | 346 | 346 | 7,600 | 346 |
| 2015-01-19 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2015-01-16 | 354 | 354 | 350 | 350 | 1,800 | 350 |
| 2015-01-15 | 346 | 350 | 346 | 350 | 11,400 | 350 |
| 2015-01-14 | 348 | 350 | 348 | 350 | 400 | 350 |
| 2015-01-13 | 378 | 378 | 350 | 352 | 4,100 | 352 |
| 2015-01-09 | 370 | 370 | 370 | 370 | 200 | 370 |
| 2015-01-08 | 381 | 381 | 376 | 376 | 6,900 | 376 |
| 2015-01-07 | 398 | 398 | 373 | 381 | 2,700 | 381 |
| 2015-01-06 | 390 | 395 | 380 | 395 | 2,300 | 395 |
| 2015-01-05 | 380 | 390 | 379 | 390 | 2,600 | 390 |
分割・併合履歴 ： [2014-03-27]1株→100株
