4828 ビジネスエンジニアリング(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	984	989	983	989	8,700	494.50
2013-12-27	985	986	976	985	6,900	492.50
2013-12-26	973	983	972	979	10,000	489.50
2013-12-25	997	997	979	983	18,700	491.50
2013-12-24	985	985	975	975	30,900	487.50
2013-12-20	990	990	978	989	25,800	494.50
2013-12-19	997	999	994	995	20,200	497.50
2013-12-18	999	999	995	998	6,400	499
2013-12-17	999	1,000	995	999	11,800	499.50
2013-12-16	998	1,000	998	1,000	10,000	500
2013-12-13	1,004	1,004	999	999	7,500	499.50
2013-12-12	1,009	1,010	999	1,003	12,900	501.50
2013-12-11	1,010	1,010	1,007	1,008	5,800	504
2013-12-10	1,010	1,010	1,006	1,010	13,500	505
2013-12-09	1,009	1,009	1,001	1,004	5,200	502
2013-12-06	999	1,000	997	997	7,800	498.50
2013-12-05	999	1,000	997	999	6,800	499.50
2013-12-04	998	1,006	995	1,005	13,100	502.50
2013-12-03	1,025	1,039	989	1,007	18,800	503.50
2013-12-02	1,000	1,021	1,000	1,021	18,600	510.50
2013-11-29	975	998	970	989	16,400	494.50
2013-11-28	952	982	947	965	13,900	482.50
2013-11-27	930	940	928	940	7,200	470
2013-11-26	923	925	921	925	6,200	462.50
2013-11-25	920	923	917	920	13,400	460
2013-11-22	913	919	913	915	6,400	457.50
2013-11-21	910	912	908	912	4,100	456
2013-11-20	910	910	908	910	3,100	455
2013-11-19	908	909	907	909	2,300	454.50
2013-11-18	908	909	905	909	4,700	454.50
2013-11-15	908	908	905	905	4,900	452.50
2013-11-14	904	908	902	908	4,800	454
2013-11-13	905	906	904	906	4,900	453
2013-11-12	905	906	905	905	3,800	452.50
2013-11-11	906	908	905	907	5,400	453.50
2013-11-08	910	911	906	911	4,600	455.50
2013-11-07	919	919	909	910	5,000	455
2013-11-06	910	912	905	910	4,600	455
2013-11-05	918	919	910	913	3,900	456.50
2013-11-01	913	914	903	910	6,700	455
2013-10-31	916	918	911	911	5,400	455.50
2013-10-30	912	915	911	915	2,900	457.50
2013-10-29	910	912	910	911	2,600	455.50
2013-10-28	914	914	908	912	4,600	456
2013-10-25	906	909	905	908	7,100	454
2013-10-24	909	909	907	909	3,000	454.50
2013-10-23	908	909	906	908	5,900	454
2013-10-22	908	909	905	907	4,000	453.50
2013-10-21	910	910	904	908	3,700	454
2013-10-18	900	905	900	901	3,300	450.50
2013-10-17	905	905	900	900	6,000	450
2013-10-16	902	902	900	901	1,900	450.50
2013-10-15	900	903	898	898	2,300	449
2013-10-11	900	900	895	895	3,200	447.50
2013-10-10	893	898	893	893	2,200	446.50
2013-10-09	899	899	891	893	2,700	446.50
2013-10-08	888	898	888	898	2,600	449
2013-10-07	901	901	890	900	7,300	450
2013-10-04	905	905	901	904	1,900	452
2013-10-03	906	907	905	905	1,600	452.50
2013-10-02	912	912	905	910	4,700	455
2013-10-01	910	912	907	911	2,900	455.50
2013-09-30	917	917	904	913	7,700	456.50
2013-09-27	920	929	916	918	4,000	459
2013-09-26	911	929	904	920	11,700	460
2013-09-25	950	950	945	950	15,700	475
2013-09-24	950	950	944	945	14,200	472.50
2013-09-20	945	949	944	949	7,400	474.50
2013-09-19	950	950	942	949	7,700	474.50
2013-09-18	971	971	930	945	14,100	472.50
2013-09-17	950	978	931	942	13,400	471
2013-09-13	901	927	900	927	11,700	463.50
2013-09-12	895	899	879	899	11,500	449.50
2013-09-11	865	990	865	888	13,900	444
2013-09-10	850	860	847	860	6,400	430
2013-09-09	849	849	840	845	7,000	422.50
2013-09-06	827	829	825	827	5,400	413.50
2013-09-05	825	828	823	827	4,700	413.50
2013-09-04	821	825	821	825	4,600	412.50
2013-09-03	824	825	821	823	4,400	411.50
2013-09-02	822	823	821	823	5,600	411.50
2013-08-30	822	823	821	822	4,100	411
2013-08-29	821	824	821	822	2,200	411
2013-08-28	822	823	820	821	4,200	410.50
2013-08-27	823	824	822	822	2,500	411
2013-08-26	823	825	822	823	4,700	411.50
2013-08-23	825	825	822	822	4,900	411
2013-08-22	821	822	821	821	2,300	410.50
2013-08-21	825	825	821	822	2,900	411
2013-08-20	825	825	822	825	2,900	412.50
2013-08-19	825	825	821	825	4,100	412.50
2013-08-16	822	825	820	825	4,900	412.50
2013-08-15	820	822	817	821	2,200	410.50
2013-08-14	816	820	816	819	2,800	409.50
2013-08-13	816	816	812	816	3,800	408
2013-08-12	814	814	809	810	4,500	405
2013-08-09	810	813	810	811	2,700	405.50
2013-08-08	811	818	809	811	2,900	405.50
2013-08-07	813	818	810	818	5,000	409
2013-08-06	810	816	810	814	3,800	407
2013-08-05	816	819	810	810	5,700	405
2013-08-02	811	824	805	816	4,300	408
2013-08-01	810	819	805	819	5,900	409.50
2013-07-31	825	825	811	813	4,700	406.50
2013-07-30	820	822	813	822	8,900	411
2013-07-29	821	829	812	825	9,700	412.50
2013-07-26	820	820	816	816	3,000	408
2013-07-25	820	827	816	820	10,700	410
2013-07-24	810	812	808	811	6,300	405.50
2013-07-23	809	810	803	809	7,100	404.50
2013-07-22	813	814	803	808	6,200	404
2013-07-19	809	810	800	802	11,100	401
2013-07-18	807	810	807	810	6,000	405
2013-07-17	810	810	805	810	6,100	405
2013-07-16	810	814	808	808	8,600	404
2013-07-12	818	818	807	810	9,000	405
2013-07-11	819	819	803	807	9,200	403.50
2013-07-10	819	819	802	809	10,400	404.50
2013-07-09	819	819	805	807	7,400	403.50
2013-07-08	820	824	803	806	11,100	403
2013-07-05	796	799	795	797	8,400	398.50
2013-07-04	789	800	780	783	12,600	391.50
2013-07-03	798	800	750	789	23,800	394.50
2013-07-02	720	780	717	775	29,200	387.50
2013-07-01	700	715	700	715	18,900	357.50
2013-06-28	689	698	688	694	17,200	347
2013-06-27	685	689	682	685	10,300	342.50
2013-06-26	700	700	680	680	19,800	340
2013-06-25	2,100	2,100	2,070	2,099	6,300	349.83
2013-06-24	2,050	2,100	2,050	2,060	8,700	343.33
2013-06-21	2,011	2,045	2,010	2,045	2,800	340.83
2013-06-20	2,034	2,050	2,030	2,050	3,600	341.67
2013-06-19	2,035	2,045	2,035	2,045	3,100	340.83
2013-06-18	2,030	2,040	2,021	2,035	2,500	339.17
2013-06-17	2,010	2,030	2,003	2,030	1,900	338.33
2013-06-14	2,000	2,015	2,000	2,015	2,100	335.83
2013-06-13	2,015	2,015	2,000	2,000	1,600	333.33
2013-06-12	2,000	2,015	1,980	2,010	1,700	335
2013-06-11	2,040	2,040	2,010	2,015	2,100	335.83
2013-06-10	1,980	2,016	1,970	2,016	2,000	336
2013-06-07	1,993	1,999	1,854	1,900	8,000	316.67
2013-06-06	2,054	2,054	2,002	2,003	5,600	333.83
2013-06-05	2,079	2,100	2,035	2,055	8,900	342.50
2013-06-04	2,066	2,090	2,051	2,079	7,000	346.50
2013-06-03	2,160	2,160	2,038	2,056	17,200	342.67
2013-05-31	2,170	2,170	2,020	2,163	44,600	360.50
2013-05-30	1,480	1,780	1,473	1,780	4,900	296.67
2013-05-29	1,480	1,480	1,477	1,480	2,600	246.67
2013-05-28	1,495	1,495	1,484	1,484	900	247.33
2013-05-27	1,494	1,495	1,490	1,495	1,000	249.17
2013-05-24	1,505	1,510	1,495	1,495	2,700	249.17
2013-05-23	1,520	1,530	1,492	1,492	1,900	248.67
2013-05-22	1,500	1,540	1,500	1,520	2,600	253.33
2013-05-21	1,520	1,543	1,504	1,543	600	257.17
2013-05-20	1,500	1,500	1,500	1,500	400	250
2013-05-17	1,489	1,489	1,485	1,485	300	247.50
2013-05-16	1,486	1,486	1,485	1,485	900	247.50
2013-05-15	1,499	1,524	1,499	1,500	1,600	250
2013-05-14	1,495	1,495	1,482	1,485	500	247.50
2013-05-13	1,500	1,525	1,481	1,511	700	251.83
2013-05-10	1,520	1,520	1,500	1,500	400	250
2013-05-09	1,470	1,599	1,470	1,481	2,100	246.83
2013-05-08	1,471	1,471	1,471	1,471	100	245.17
2013-05-07	1,470	1,470	1,470	1,470	200	245
2013-05-02	1,497	1,497	1,497	1,497	200	249.50
2013-05-01	1,470	1,470	1,460	1,460	400	243.33
2013-04-30	1,490	1,490	1,490	1,490	200	248.33
2013-04-25	1,479	1,480	1,479	1,480	300	246.67
2013-04-24	1,480	1,480	1,479	1,479	200	246.50
2013-04-23	1,480	1,480	1,480	1,480	200	246.67
2013-04-22	1,480	1,480	1,450	1,450	300	241.67
2013-04-19	1,450	1,450	1,450	1,450	100	241.67
2013-04-18	1,460	1,460	1,460	1,460	100	243.33
2013-04-17	1,460	1,460	1,460	1,460	300	243.33
2013-04-16	1,440	1,440	1,440	1,440	100	240
2013-04-11	1,440	1,440	1,440	1,440	100	240
2013-04-10	1,429	1,429	1,429	1,429	200	238.17
2013-04-09	1,457	1,459	1,457	1,459	200	243.17
2013-04-08	1,438	1,438	1,431	1,431	600	238.50
2013-04-04	1,400	1,400	1,400	1,400	100	233.33

分割・併合履歴： [2022-05-30]1株→2株 [2013-06-26]1株→3株 [2002-03-26]1株→2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