4828 ビジネスエンジニアリング(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,513	1,529	1,513	1,520	3,900	760
2016-12-29	1,525	1,529	1,515	1,522	3,500	761
2016-12-28	1,506	1,540	1,506	1,530	10,100	765
2016-12-27	1,541	1,548	1,530	1,533	16,800	766.50
2016-12-26	1,529	1,540	1,529	1,537	11,300	768.50
2016-12-22	1,529	1,529	1,520	1,526	7,000	763
2016-12-21	1,518	1,524	1,518	1,522	8,200	761
2016-12-20	1,517	1,521	1,510	1,519	3,800	759.50
2016-12-19	1,511	1,518	1,510	1,510	4,100	755
2016-12-16	1,510	1,512	1,503	1,511	3,500	755.50
2016-12-15	1,505	1,509	1,500	1,507	3,700	753.50
2016-12-14	1,505	1,506	1,496	1,502	4,400	751
2016-12-13	1,493	1,504	1,492	1,502	4,300	751
2016-12-12	1,494	1,503	1,492	1,493	4,900	746.50
2016-12-09	1,495	1,500	1,491	1,494	4,200	747
2016-12-08	1,505	1,508	1,496	1,496	5,400	748
2016-12-07	1,500	1,508	1,495	1,498	5,100	749
2016-12-06	1,520	1,520	1,490	1,499	9,000	749.50
2016-12-05	1,488	1,495	1,488	1,493	1,800	746.50
2016-12-02	1,498	1,498	1,487	1,488	3,300	744
2016-12-01	1,484	1,496	1,484	1,488	5,100	744
2016-11-30	1,482	1,485	1,480	1,484	2,500	742
2016-11-29	1,479	1,488	1,479	1,482	6,100	741
2016-11-28	1,469	1,478	1,468	1,478	5,000	739
2016-11-25	1,470	1,470	1,464	1,466	3,900	733
2016-11-24	1,462	1,467	1,462	1,467	2,700	733.50
2016-11-22	1,466	1,466	1,460	1,461	1,700	730.50
2016-11-21	1,454	1,464	1,452	1,460	3,100	730
2016-11-18	1,450	1,452	1,446	1,447	2,400	723.50
2016-11-17	1,428	1,443	1,428	1,440	2,200	720
2016-11-16	1,440	1,443	1,440	1,443	800	721.50
2016-11-15	1,434	1,436	1,434	1,436	700	718
2016-11-14	1,433	1,433	1,427	1,431	1,700	715.50
2016-11-11	1,420	1,437	1,417	1,433	1,700	716.50
2016-11-10	1,431	1,442	1,424	1,434	2,900	717
2016-11-09	1,429	1,446	1,398	1,405	6,600	702.50
2016-11-08	1,442	1,442	1,427	1,432	1,400	716
2016-11-07	1,442	1,445	1,440	1,441	1,000	720.50
2016-11-04	1,423	1,448	1,423	1,446	1,700	723
2016-11-02	1,464	1,464	1,448	1,450	2,100	725
2016-11-01	1,462	1,463	1,420	1,449	4,000	724.50
2016-10-31	1,463	1,464	1,440	1,462	4,200	731
2016-10-28	1,469	1,469	1,460	1,463	3,800	731.50
2016-10-27	1,460	1,466	1,460	1,464	1,600	732
2016-10-26	1,458	1,459	1,454	1,455	1,600	727.50
2016-10-25	1,450	1,457	1,450	1,455	6,500	727.50
2016-10-24	1,436	1,442	1,436	1,442	2,100	721
2016-10-21	1,435	1,444	1,435	1,444	600	722
2016-10-20	1,434	1,445	1,434	1,436	1,600	718
2016-10-19	1,434	1,439	1,430	1,434	1,100	717
2016-10-17	1,416	1,430	1,415	1,421	1,700	710.50
2016-10-13	1,417	1,424	1,417	1,421	800	710.50
2016-10-12	1,423	1,424	1,416	1,417	2,400	708.50
2016-10-11	1,437	1,449	1,422	1,423	7,100	711.50
2016-10-07	1,436	1,449	1,431	1,437	2,700	718.50
2016-10-06	1,452	1,452	1,436	1,436	2,300	718
2016-10-05	1,444	1,528	1,422	1,451	18,000	725.50
2016-10-04	1,457	1,457	1,445	1,454	4,300	727
2016-10-03	1,466	1,468	1,443	1,448	4,700	724
2016-09-30	1,500	1,529	1,441	1,460	22,900	730
2016-09-29	1,421	1,423	1,421	1,423	1,700	711.50
2016-09-28	1,450	1,455	1,430	1,431	8,900	715.50
2016-09-27	1,445	1,462	1,436	1,462	12,100	731
2016-09-26	1,438	1,445	1,432	1,445	5,700	722.50
2016-09-23	1,440	1,441	1,426	1,438	9,600	719
2016-09-21	1,415	1,433	1,407	1,432	11,400	716
2016-09-20	1,415	1,417	1,410	1,417	2,900	708.50
2016-09-16	1,416	1,416	1,411	1,415	1,500	707.50
2016-09-15	1,415	1,415	1,406	1,411	5,700	705.50
2016-09-14	1,411	1,415	1,407	1,410	5,000	705
2016-09-13	1,408	1,410	1,404	1,406	7,300	703
2016-09-12	1,408	1,408	1,399	1,402	900	701
2016-09-09	1,400	1,404	1,395	1,398	2,800	699
2016-09-08	1,404	1,404	1,403	1,404	1,300	702
2016-09-07	1,400	1,403	1,396	1,403	2,200	701.50
2016-09-06	1,399	1,399	1,394	1,399	1,400	699.50
2016-09-05	1,391	1,399	1,386	1,392	1,900	696
2016-09-02	1,399	1,399	1,391	1,391	1,300	695.50
2016-09-01	1,388	1,390	1,388	1,390	400	695
2016-08-31	1,382	1,390	1,382	1,390	1,600	695
2016-08-30	1,384	1,385	1,382	1,383	1,400	691.50
2016-08-29	1,378	1,384	1,378	1,383	1,600	691.50
2016-08-26	1,385	1,385	1,378	1,378	900	689
2016-08-25	1,378	1,386	1,378	1,384	2,400	692
2016-08-24	1,382	1,394	1,378	1,379	2,400	689.50
2016-08-23	1,380	1,385	1,375	1,382	1,600	691
2016-08-22	1,377	1,380	1,376	1,380	1,700	690
2016-08-19	1,380	1,384	1,377	1,379	2,100	689.50
2016-08-18	1,383	1,384	1,379	1,380	1,800	690
2016-08-17	1,381	1,391	1,380	1,383	1,600	691.50
2016-08-16	1,381	1,383	1,381	1,383	800	691.50
2016-08-15	1,397	1,397	1,385	1,386	800	693
2016-08-12	1,385	1,390	1,381	1,390	700	695
2016-08-10	1,395	1,395	1,380	1,385	800	692.50
2016-08-09	1,382	1,393	1,380	1,381	900	690.50
2016-08-08	1,375	1,381	1,375	1,377	2,100	688.50
2016-08-05	1,400	1,400	1,379	1,386	3,000	693
2016-08-04	1,387	1,388	1,383	1,383	1,300	691.50
2016-08-03	1,386	1,400	1,386	1,391	600	695.50
2016-08-02	1,387	1,395	1,387	1,391	900	695.50
2016-08-01	1,393	1,401	1,385	1,387	1,300	693.50
2016-07-29	1,390	1,403	1,390	1,395	1,500	697.50
2016-07-28	1,398	1,408	1,390	1,398	2,100	699
2016-07-27	1,399	1,399	1,395	1,395	1,000	697.50
2016-07-26	1,399	1,399	1,389	1,392	1,800	696
2016-07-25	1,400	1,400	1,389	1,390	2,400	695
2016-07-22	1,398	1,400	1,390	1,391	700	695.50
2016-07-21	1,394	1,398	1,386	1,391	2,500	695.50
2016-07-20	1,378	1,387	1,375	1,387	900	693.50
2016-07-19	1,377	1,380	1,377	1,378	1,900	689
2016-07-15	1,383	1,385	1,375	1,380	1,800	690
2016-07-14	1,381	1,390	1,381	1,383	1,600	691.50
2016-07-13	1,388	1,391	1,381	1,381	2,300	690.50
2016-07-12	1,391	1,391	1,373	1,380	1,800	690
2016-07-11	1,371	1,390	1,370	1,375	3,100	687.50
2016-07-08	1,386	1,386	1,371	1,371	1,300	685.50
2016-07-07	1,377	1,389	1,372	1,372	2,800	686
2016-07-06	1,388	1,388	1,378	1,380	2,300	690
2016-07-05	1,391	1,401	1,380	1,389	1,500	694.50
2016-07-04	1,403	1,404	1,392	1,402	2,300	701
2016-07-01	1,387	1,402	1,387	1,402	2,100	701
2016-06-30	1,392	1,394	1,388	1,388	3,100	694
2016-06-29	1,396	1,414	1,391	1,391	4,300	695.50
2016-06-28	1,404	1,404	1,380	1,396	6,800	698
2016-06-27	1,390	1,407	1,390	1,407	19,500	703.50
2016-06-24	1,408	1,409	1,364	1,386	12,200	693
2016-06-23	1,402	1,404	1,395	1,402	7,000	701
2016-06-22	1,397	1,403	1,397	1,402	6,000	701
2016-06-21	1,401	1,404	1,392	1,397	1,400	698.50
2016-06-20	1,393	1,395	1,386	1,395	1,800	697.50
2016-06-17	1,372	1,391	1,372	1,391	1,700	695.50
2016-06-16	1,380	1,381	1,370	1,370	2,400	685
2016-06-15	1,380	1,385	1,375	1,380	1,500	690
2016-06-14	1,386	1,387	1,378	1,380	3,700	690
2016-06-13	1,396	1,396	1,390	1,390	1,900	695
2016-06-10	1,405	1,405	1,398	1,400	3,100	700
2016-06-09	1,397	1,400	1,396	1,398	900	699
2016-06-08	1,394	1,400	1,394	1,397	1,600	698.50
2016-06-07	1,409	1,409	1,393	1,400	3,800	700
2016-06-06	1,380	1,390	1,380	1,386	1,900	693
2016-06-03	1,386	1,390	1,380	1,388	2,600	694
2016-06-02	1,380	1,387	1,376	1,380	1,400	690
2016-06-01	1,391	1,391	1,380	1,380	3,200	690
2016-05-31	1,383	1,391	1,383	1,389	1,400	694.50
2016-05-30	1,385	1,393	1,383	1,387	1,900	693.50
2016-05-27	1,380	1,393	1,380	1,385	2,000	692.50
2016-05-26	1,381	1,392	1,381	1,385	2,400	692.50
2016-05-25	1,389	1,390	1,380	1,388	3,800	694
2016-05-24	1,378	1,387	1,378	1,386	1,400	693
2016-05-23	1,382	1,389	1,375	1,378	3,000	689
2016-05-20	1,390	1,390	1,382	1,387	2,300	693.50
2016-05-19	1,390	1,390	1,383	1,384	2,100	692
2016-05-18	1,386	1,389	1,380	1,388	1,100	694
2016-05-17	1,389	1,389	1,376	1,386	1,500	693
2016-05-16	1,386	1,387	1,376	1,385	2,100	692.50
2016-05-13	1,388	1,388	1,376	1,376	1,700	688
2016-05-12	1,390	1,390	1,372	1,383	1,700	691.50
2016-05-11	1,370	1,384	1,370	1,371	2,400	685.50
2016-05-10	1,362	1,384	1,362	1,369	1,800	684.50
2016-05-09	1,373	1,382	1,368	1,373	1,600	686.50
2016-05-06	1,379	1,380	1,369	1,371	1,500	685.50
2016-05-02	1,371	1,372	1,362	1,367	1,400	683.50
2016-04-28	1,379	1,379	1,351	1,371	800	685.50
2016-04-27	1,373	1,378	1,348	1,364	1,900	682
2016-04-26	1,375	1,379	1,361	1,373	2,600	686.50
2016-04-25	1,376	1,376	1,373	1,375	3,300	687.50
2016-04-22	1,370	1,377	1,370	1,377	800	688.50
2016-04-21	1,380	1,380	1,371	1,377	2,600	688.50
2016-04-20	1,379	1,379	1,369	1,371	1,300	685.50
2016-04-19	1,379	1,379	1,361	1,366	400	683
2016-04-18	1,373	1,375	1,354	1,358	1,100	679
2016-04-15	1,372	1,373	1,353	1,368	1,500	684
2016-04-14	1,358	1,370	1,356	1,369	1,800	684.50
2016-04-13	1,345	1,362	1,345	1,354	1,300	677
2016-04-12	1,352	1,352	1,345	1,345	900	672.50
2016-04-11	1,389	1,389	1,343	1,343	1,700	671.50
2016-04-08	1,340	1,341	1,325	1,325	1,700	662.50
2016-04-07	1,332	1,354	1,330	1,341	1,700	670.50
2016-04-06	1,374	1,374	1,323	1,324	1,400	662
2016-04-05	1,326	1,327	1,323	1,323	900	661.50
2016-04-04	1,321	1,345	1,321	1,345	1,600	672.50
2016-04-01	1,351	1,353	1,322	1,322	2,700	661
2016-03-31	1,353	1,355	1,353	1,355	1,600	677.50
2016-03-30	1,370	1,370	1,358	1,359	1,400	679.50
2016-03-29	1,380	1,380	1,346	1,370	3,900	685
2016-03-28	1,362	1,395	1,362	1,393	4,600	696.50
2016-03-25	1,380	1,380	1,360	1,366	4,000	683
2016-03-24	1,375	1,375	1,367	1,370	2,000	685
2016-03-23	1,353	1,374	1,353	1,362	3,800	681
2016-03-22	1,365	1,373	1,363	1,373	2,000	686.50
2016-03-18	1,366	1,366	1,348	1,352	1,700	676
2016-03-17	1,363	1,364	1,350	1,364	900	682
2016-03-16	1,369	1,370	1,331	1,354	2,000	677
2016-03-15	1,355	1,355	1,340	1,349	2,300	674.50
2016-03-14	1,319	1,350	1,319	1,328	8,100	664
2016-03-11	1,340	1,345	1,335	1,345	3,200	672.50
2016-03-10	1,328	1,338	1,328	1,334	1,800	667
2016-03-09	1,338	1,338	1,328	1,328	2,600	664
2016-03-08	1,341	1,341	1,332	1,338	3,400	669
2016-03-07	1,339	1,344	1,339	1,341	1,500	670.50
2016-03-04	1,338	1,338	1,334	1,334	3,400	667
2016-03-03	1,329	1,340	1,329	1,338	1,700	669
2016-03-02	1,338	1,338	1,328	1,330	1,900	665
2016-03-01	1,328	1,336	1,322	1,326	800	663
2016-02-29	1,330	1,347	1,324	1,324	1,800	662
2016-02-26	1,353	1,353	1,328	1,330	1,200	665
2016-02-25	1,333	1,348	1,322	1,334	2,200	667
2016-02-24	1,318	1,328	1,309	1,325	2,200	662.50
2016-02-23	1,313	1,330	1,313	1,317	1,000	658.50
2016-02-22	1,333	1,333	1,303	1,313	800	656.50
2016-02-19	1,332	1,332	1,301	1,304	900	652
2016-02-18	1,295	1,332	1,295	1,332	400	666
2016-02-17	1,399	1,399	1,283	1,288	5,300	644
2016-02-16	1,273	1,299	1,273	1,294	2,000	647
2016-02-15	1,293	1,300	1,271	1,274	3,400	637
2016-02-12	1,300	1,305	1,268	1,268	5,400	634
2016-02-10	1,328	1,334	1,317	1,317	3,500	658.50
2016-02-09	1,331	1,378	1,331	1,335	1,800	667.50
2016-02-08	1,355	1,361	1,340	1,343	1,400	671.50
2016-02-05	1,349	1,361	1,349	1,361	800	680.50
2016-02-04	1,346	1,373	1,346	1,373	500	686.50
2016-02-03	1,367	1,367	1,350	1,356	1,400	678
2016-02-02	1,383	1,383	1,368	1,370	1,400	685
2016-02-01	1,356	1,365	1,348	1,365	3,000	682.50
2016-01-29	1,330	1,355	1,330	1,346	1,300	673
2016-01-28	1,336	1,358	1,331	1,331	2,800	665.50
2016-01-27	1,355	1,355	1,325	1,346	1,800	673
2016-01-26	1,325	1,350	1,320	1,344	2,300	672
2016-01-25	1,350	1,350	1,313	1,347	3,100	673.50
2016-01-22	1,292	1,323	1,292	1,312	2,000	656
2016-01-21	1,315	1,331	1,292	1,292	3,900	646
2016-01-20	1,339	1,346	1,329	1,333	1,900	666.50
2016-01-19	1,340	1,348	1,334	1,339	600	669.50
2016-01-18	1,330	1,339	1,330	1,334	1,800	667
2016-01-15	1,350	1,370	1,350	1,350	400	675
2016-01-14	1,357	1,363	1,331	1,341	3,300	670.50
2016-01-13	1,356	1,376	1,356	1,365	1,000	682.50
2016-01-12	1,372	1,372	1,355	1,356	2,900	678
2016-01-08	1,376	1,381	1,371	1,372	2,100	686
2016-01-07	1,386	1,386	1,380	1,381	1,900	690.50
2016-01-06	1,391	1,400	1,387	1,387	1,800	693.50
2016-01-05	1,404	1,405	1,394	1,394	1,900	697
2016-01-04	1,403	1,405	1,390	1,390	3,100	695

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05月
日	月	火	水	木	金	土
« 04月30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	31