4827 ビジネス・ワンホールディングス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 524 | - | 524 |
| 2022-12-29 | 524 | 524 | 524 | 524 | 100 | 524 |
| 2022-12-28 | 519 | 519 | 519 | 519 | 600 | 519 |
| 2022-12-27 | 519 | 519 | 519 | 519 | 100 | 519 |
| 2022-12-26 | 514 | 514 | 511 | 511 | 300 | 511 |
| 2022-12-23 | - | - | - | 521 | - | 521 |
| 2022-12-22 | - | - | - | 521 | - | 521 |
| 2022-12-21 | 521 | 521 | 521 | 521 | 100 | 521 |
| 2022-12-20 | 521 | 521 | 511 | 511 | 500 | 511 |
| 2022-12-19 | 521 | 521 | 521 | 521 | 100 | 521 |
| 2022-12-16 | 521 | 521 | 521 | 521 | 100 | 521 |
| 2022-12-15 | - | - | - | 539 | - | 539 |
| 2022-12-14 | 539 | 539 | 539 | 539 | 100 | 539 |
| 2022-12-13 | - | - | - | 539 | - | 539 |
| 2022-12-12 | 539 | 539 | 539 | 539 | 100 | 539 |
| 2022-12-09 | 535 | 540 | 535 | 540 | 700 | 540 |
| 2022-12-08 | - | - | - | 525 | - | 525 |
| 2022-12-07 | - | - | - | 525 | - | 525 |
| 2022-12-06 | - | - | - | 525 | - | 525 |
| 2022-12-05 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2022-12-02 | - | - | - | 535 | - | 535 |
| 2022-12-01 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2022-11-30 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2022-11-29 | - | - | - | 535 | - | 535 |
| 2022-11-28 | 525 | 535 | 525 | 535 | 200 | 535 |
| 2022-11-25 | 526 | 526 | 525 | 525 | 200 | 525 |
| 2022-11-24 | - | - | - | 530 | - | 530 |
| 2022-11-22 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2022-11-21 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2022-11-18 | 523 | 523 | 523 | 523 | 300 | 523 |
| 2022-11-17 | - | - | - | 523 | - | 523 |
| 2022-11-16 | - | - | - | 523 | - | 523 |
| 2022-11-15 | - | - | - | 523 | - | 523 |
| 2022-11-14 | - | - | - | 523 | - | 523 |
| 2022-11-11 | 517 | 523 | 516 | 523 | 300 | 523 |
| 2022-11-10 | 534 | 541 | 518 | 524 | 2,100 | 524 |
| 2022-11-09 | 510 | 524 | 510 | 514 | 1,700 | 514 |
| 2022-11-08 | 505 | 505 | 505 | 505 | 100 | 505 |
| 2022-11-07 | 506 | 506 | 506 | 506 | 100 | 506 |
| 2022-11-04 | - | - | - | 507 | - | 507 |
| 2022-11-02 | 507 | 507 | 507 | 507 | 100 | 507 |
| 2022-11-01 | - | - | - | 516 | - | 516 |
| 2022-10-31 | - | - | - | 516 | - | 516 |
| 2022-10-28 | - | - | - | 516 | - | 516 |
| 2022-10-27 | - | - | - | 516 | - | 516 |
| 2022-10-26 | 516 | 516 | 516 | 516 | 300 | 516 |
| 2022-10-25 | - | - | - | 519 | - | 519 |
| 2022-10-24 | 510 | 519 | 510 | 519 | 300 | 519 |
| 2022-10-21 | 510 | 510 | 510 | 510 | 300 | 510 |
| 2022-10-20 | - | - | - | 510 | - | 510 |
| 2022-10-19 | - | - | - | 510 | - | 510 |
| 2022-10-18 | 510 | 510 | 510 | 510 | 400 | 510 |
| 2022-10-17 | - | - | - | 505 | - | 505 |
| 2022-10-14 | 505 | 505 | 505 | 505 | 400 | 505 |
| 2022-10-13 | 515 | 515 | 515 | 515 | 200 | 515 |
| 2022-10-12 | - | - | - | 514 | - | 514 |
| 2022-10-11 | - | - | - | 514 | - | 514 |
| 2022-10-07 | - | - | - | 514 | - | 514 |
| 2022-10-06 | 514 | 514 | 514 | 514 | 100 | 514 |
| 2022-10-05 | - | - | - | 504 | - | 504 |
| 2022-10-04 | 504 | 504 | 504 | 504 | 100 | 504 |
| 2022-10-03 | 514 | 514 | 514 | 514 | 100 | 514 |
| 2022-09-30 | 509 | 509 | 509 | 509 | 100 | 509 |
| 2022-09-29 | 519 | 519 | 519 | 519 | 100 | 519 |
| 2022-09-28 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2022-09-27 | 525 | 525 | 525 | 525 | 300 | 525 |
| 2022-09-26 | 510 | 525 | 510 | 525 | 1,500 | 525 |
| 2022-09-22 | 495 | 500 | 495 | 500 | 700 | 500 |
| 2022-09-21 | - | - | - | 488 | - | 488 |
| 2022-09-20 | 488 | 488 | 488 | 488 | 600 | 488 |
| 2022-09-16 | 487 | 488 | 487 | 488 | 200 | 488 |
| 2022-09-15 | 482 | 482 | 482 | 482 | 100 | 482 |
| 2022-09-14 | 480 | 480 | 476 | 476 | 2,300 | 476 |
| 2022-09-13 | 478 | 486 | 478 | 480 | 1,800 | 480 |
| 2022-09-12 | 490 | 490 | 475 | 483 | 3,900 | 483 |
| 2022-09-09 | 493 | 493 | 490 | 490 | 300 | 490 |
| 2022-09-08 | - | - | - | 502 | - | 502 |
| 2022-09-07 | 502 | 502 | 502 | 502 | 100 | 502 |
| 2022-09-06 | - | - | - | 503 | - | 503 |
| 2022-09-05 | - | - | - | 503 | - | 503 |
| 2022-09-02 | - | - | - | 503 | - | 503 |
| 2022-09-01 | - | - | - | 503 | - | 503 |
| 2022-08-31 | - | - | - | 503 | - | 503 |
| 2022-08-30 | - | - | - | 503 | - | 503 |
| 2022-08-29 | 503 | 503 | 503 | 503 | 100 | 503 |
| 2022-08-26 | 513 | 513 | 512 | 513 | 400 | 513 |
| 2022-08-25 | 515 | 523 | 513 | 523 | 300 | 523 |
| 2022-08-24 | 525 | 525 | 525 | 525 | 500 | 525 |
| 2022-08-23 | - | - | - | 525 | - | 525 |
| 2022-08-22 | - | - | - | 525 | - | 525 |
| 2022-08-19 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2022-08-18 | - | - | - | 535 | - | 535 |
| 2022-08-17 | 515 | 535 | 515 | 535 | 1,100 | 535 |
| 2022-08-16 | 513 | 515 | 513 | 515 | 400 | 515 |
| 2022-08-15 | - | - | - | 503 | - | 503 |
| 2022-08-12 | 500 | 503 | 500 | 503 | 1,000 | 503 |
| 2022-08-10 | - | - | - | 500 | - | 500 |
| 2022-08-09 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2022-08-08 | 487 | 510 | 487 | 510 | 1,500 | 510 |
| 2022-08-05 | - | - | - | 480 | - | 480 |
| 2022-08-04 | - | - | - | 480 | - | 480 |
| 2022-08-03 | - | - | - | 480 | - | 480 |
| 2022-08-02 | - | - | - | 480 | - | 480 |
| 2022-08-01 | - | - | - | 480 | - | 480 |
| 2022-07-29 | 498 | 498 | 479 | 480 | 900 | 480 |
| 2022-07-28 | - | - | - | 490 | - | 490 |
| 2022-07-27 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2022-07-26 | - | - | - | 474 | - | 474 |
| 2022-07-25 | - | - | - | 474 | - | 474 |
| 2022-07-22 | 475 | 475 | 474 | 474 | 200 | 474 |
| 2022-07-21 | 475 | 475 | 475 | 475 | 200 | 475 |
| 2022-07-20 | - | - | - | 473 | - | 473 |
| 2022-07-19 | 473 | 473 | 473 | 473 | 100 | 473 |
| 2022-07-15 | 473 | 475 | 473 | 475 | 300 | 475 |
| 2022-07-14 | - | - | - | 473 | - | 473 |
| 2022-07-13 | 472 | 473 | 472 | 473 | 300 | 473 |
| 2022-07-12 | 472 | 472 | 472 | 472 | 100 | 472 |
| 2022-07-11 | 463 | 470 | 461 | 470 | 4,800 | 470 |
| 2022-07-08 | - | - | - | 479 | - | 479 |
| 2022-07-07 | - | - | - | 479 | - | 479 |
| 2022-07-06 | - | - | - | 479 | - | 479 |
| 2022-07-05 | 479 | 479 | 479 | 479 | 100 | 479 |
| 2022-07-04 | 471 | 471 | 471 | 471 | 100 | 471 |
| 2022-07-01 | 478 | 478 | 465 | 470 | 1,800 | 470 |
| 2022-06-30 | 480 | 480 | 480 | 480 | 400 | 480 |
| 2022-06-29 | - | - | - | 479 | - | 479 |
| 2022-06-28 | 479 | 479 | 479 | 479 | 500 | 479 |
| 2022-06-27 | 487 | 487 | 480 | 480 | 800 | 480 |
| 2022-06-24 | 479 | 487 | 479 | 487 | 400 | 487 |
| 2022-06-23 | - | - | - | 492 | - | 492 |
| 2022-06-22 | - | - | - | 492 | - | 492 |
| 2022-06-21 | 490 | 494 | 490 | 492 | 500 | 492 |
| 2022-06-20 | 498 | 498 | 490 | 490 | 200 | 490 |
| 2022-06-17 | 485 | 485 | 470 | 475 | 1,000 | 475 |
| 2022-06-16 | 479 | 487 | 477 | 485 | 900 | 485 |
| 2022-06-15 | - | - | - | 504 | - | 504 |
| 2022-06-14 | - | - | - | 504 | - | 504 |
| 2022-06-13 | - | - | - | 504 | - | 504 |
| 2022-06-10 | - | - | - | 504 | - | 504 |
| 2022-06-09 | - | - | - | 504 | - | 504 |
| 2022-06-08 | - | - | - | 504 | - | 504 |
| 2022-06-07 | - | - | - | 504 | - | 504 |
| 2022-06-06 | - | - | - | 504 | - | 504 |
| 2022-06-03 | - | - | - | 504 | - | 504 |
| 2022-06-02 | 514 | 514 | 504 | 504 | 600 | 504 |
| 2022-06-01 | - | - | - | 480 | - | 480 |
| 2022-05-31 | - | - | - | 480 | - | 480 |
| 2022-05-30 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2022-05-27 | - | - | - | 482 | - | 482 |
| 2022-05-26 | - | - | - | 482 | - | 482 |
| 2022-05-25 | - | - | - | 482 | - | 482 |
| 2022-05-24 | - | - | - | 482 | - | 482 |
| 2022-05-23 | - | - | - | 482 | - | 482 |
| 2022-05-20 | 480 | 482 | 480 | 482 | 300 | 482 |
| 2022-05-19 | 480 | 480 | 479 | 480 | 500 | 480 |
| 2022-05-18 | - | - | - | 485 | - | 485 |
| 2022-05-17 | - | - | - | 485 | - | 485 |
| 2022-05-16 | - | - | - | 485 | - | 485 |
| 2022-05-13 | - | - | - | 485 | - | 485 |
| 2022-05-12 | 480 | 485 | 472 | 485 | 600 | 485 |
| 2022-05-11 | 476 | 480 | 472 | 480 | 600 | 480 |
| 2022-05-10 | 460 | 468 | 460 | 468 | 600 | 468 |
| 2022-05-09 | 470 | 471 | 470 | 471 | 400 | 471 |
| 2022-05-06 | 464 | 464 | 463 | 463 | 200 | 463 |
| 2022-05-02 | 465 | 470 | 464 | 464 | 300 | 464 |
| 2022-04-28 | 462 | 470 | 462 | 470 | 400 | 470 |
| 2022-04-27 | 461 | 461 | 461 | 461 | 100 | 461 |
| 2022-04-26 | 467 | 470 | 463 | 469 | 600 | 469 |
| 2022-04-25 | 470 | 474 | 466 | 467 | 900 | 467 |
| 2022-04-22 | 480 | 480 | 471 | 471 | 400 | 471 |
| 2022-04-21 | - | - | - | 481 | - | 481 |
| 2022-04-20 | - | - | - | 481 | - | 481 |
| 2022-04-19 | - | - | - | 481 | - | 481 |
| 2022-04-18 | - | - | - | 481 | - | 481 |
| 2022-04-15 | - | - | - | 481 | - | 481 |
| 2022-04-14 | - | - | - | 481 | - | 481 |
| 2022-04-13 | 473 | 481 | 473 | 481 | 200 | 481 |
| 2022-04-12 | - | - | - | 496 | - | 496 |
| 2022-04-11 | 496 | 496 | 496 | 496 | 100 | 496 |
| 2022-04-08 | - | - | - | 480 | - | 480 |
| 2022-04-07 | - | - | - | 480 | - | 480 |
| 2022-04-06 | - | - | - | 480 | - | 480 |
| 2022-04-05 | 483 | 483 | 480 | 480 | 700 | 480 |
| 2022-04-04 | 486 | 486 | 486 | 486 | 300 | 486 |
| 2022-04-01 | 489 | 489 | 489 | 489 | 100 | 489 |
| 2022-03-31 | 481 | 481 | 481 | 481 | 100 | 481 |
| 2022-03-30 | - | - | - | 487 | - | 487 |
| 2022-03-29 | 486 | 487 | 486 | 487 | 400 | 487 |
| 2022-03-28 | - | - | - | 485 | - | 485 |
| 2022-03-25 | - | - | - | 485 | - | 485 |
| 2022-03-24 | 469 | 493 | 469 | 485 | 2,100 | 485 |
| 2022-03-23 | 471 | 471 | 471 | 471 | 100 | 471 |
| 2022-03-22 | 469 | 469 | 469 | 469 | 100 | 469 |
| 2022-03-18 | 467 | 469 | 466 | 469 | 400 | 469 |
| 2022-03-17 | 468 | 468 | 467 | 467 | 200 | 467 |
| 2022-03-16 | 461 | 461 | 460 | 460 | 300 | 460 |
| 2022-03-15 | 469 | 469 | 460 | 467 | 800 | 467 |
| 2022-03-14 | 470 | 470 | 468 | 468 | 200 | 468 |
| 2022-03-11 | - | - | - | 467 | - | 467 |
| 2022-03-10 | - | - | - | 467 | - | 467 |
| 2022-03-09 | 475 | 475 | 467 | 467 | 200 | 467 |
| 2022-03-08 | - | - | - | 468 | - | 468 |
| 2022-03-07 | - | - | - | 468 | - | 468 |
| 2022-03-04 | 462 | 468 | 460 | 468 | 1,100 | 468 |
| 2022-03-03 | - | - | - | 469 | - | 469 |
| 2022-03-02 | - | - | - | 469 | - | 469 |
| 2022-03-01 | 473 | 473 | 469 | 469 | 200 | 469 |
| 2022-02-28 | 473 | 473 | 473 | 473 | 300 | 473 |
| 2022-02-25 | 473 | 473 | 473 | 473 | 100 | 473 |
| 2022-02-24 | - | - | - | 465 | - | 465 |
| 2022-02-22 | 466 | 466 | 464 | 465 | 800 | 465 |
| 2022-02-21 | 482 | 482 | 482 | 482 | 100 | 482 |
| 2022-02-18 | 487 | 487 | 487 | 487 | 100 | 487 |
| 2022-02-17 | 495 | 495 | 495 | 495 | 100 | 495 |
| 2022-02-16 | - | - | - | 489 | - | 489 |
| 2022-02-15 | - | - | - | 489 | - | 489 |
| 2022-02-14 | 489 | 489 | 489 | 489 | 100 | 489 |
| 2022-02-10 | 482 | 489 | 481 | 489 | 400 | 489 |
| 2022-02-09 | 472 | 483 | 472 | 483 | 400 | 483 |
| 2022-02-08 | 475 | 475 | 467 | 467 | 200 | 467 |
| 2022-02-07 | - | - | - | 467 | - | 467 |
| 2022-02-04 | - | - | - | 467 | - | 467 |
| 2022-02-03 | - | - | - | 467 | - | 467 |
| 2022-02-02 | - | - | - | 467 | - | 467 |
| 2022-02-01 | - | - | - | 467 | - | 467 |
| 2022-01-31 | 466 | 467 | 466 | 467 | 200 | 467 |
| 2022-01-28 | 450 | 465 | 450 | 463 | 3,800 | 463 |
| 2022-01-27 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2022-01-26 | - | - | - | 479 | - | 479 |
| 2022-01-25 | - | - | - | 479 | - | 479 |
| 2022-01-24 | - | - | - | 479 | - | 479 |
| 2022-01-21 | - | - | - | 479 | - | 479 |
| 2022-01-20 | - | - | - | 479 | - | 479 |
| 2022-01-19 | 495 | 495 | 479 | 479 | 300 | 479 |
| 2022-01-18 | - | - | - | 471 | - | 471 |
| 2022-01-17 | 470 | 471 | 467 | 471 | 400 | 471 |
| 2022-01-14 | 466 | 466 | 466 | 466 | 400 | 466 |
| 2022-01-13 | - | - | - | 466 | - | 466 |
| 2022-01-12 | - | - | - | 466 | - | 466 |
| 2022-01-11 | - | - | - | 466 | - | 466 |
| 2022-01-07 | 466 | 466 | 466 | 466 | 100 | 466 |
| 2022-01-06 | - | - | - | 458 | - | 458 |
| 2022-01-05 | 466 | 466 | 458 | 458 | 200 | 458 |
| 2022-01-04 | 474 | 474 | 474 | 474 | 1,000 | 474 |
分割・併合履歴 ： [2014-03-27]1株→100株
