4828 ビジネスエンジニアリング(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,850	1,853	1,824	1,848	2,100	924
2018-12-27	1,824	1,879	1,824	1,854	3,500	927
2018-12-26	1,775	1,829	1,775	1,804	6,100	902
2018-12-25	1,750	1,787	1,750	1,774	26,900	887
2018-12-21	1,920	1,941	1,842	1,842	10,500	921
2018-12-20	1,935	1,986	1,920	1,927	8,000	963.50
2018-12-19	2,005	2,006	1,956	1,961	7,400	980.50
2018-12-18	2,024	2,042	2,011	2,012	6,100	1,006
2018-12-17	2,084	2,084	2,026	2,057	4,600	1,028.50
2018-12-14	2,130	2,134	2,102	2,102	6,000	1,051
2018-12-13	2,140	2,140	2,127	2,137	2,000	1,068.50
2018-12-12	2,112	2,145	2,112	2,145	2,200	1,072.50
2018-12-11	2,176	2,176	2,108	2,109	2,300	1,054.50
2018-12-10	2,158	2,210	2,158	2,175	1,500	1,087.50
2018-12-07	2,184	2,200	2,184	2,191	2,000	1,095.50
2018-12-06	2,225	2,225	2,156	2,181	3,800	1,090.50
2018-12-05	2,218	2,237	2,192	2,228	1,800	1,114
2018-12-04	2,240	2,243	2,197	2,243	3,300	1,121.50
2018-12-03	2,210	2,240	2,188	2,240	2,600	1,120
2018-11-30	2,200	2,210	2,181	2,210	2,900	1,105
2018-11-29	2,150	2,198	2,150	2,183	3,100	1,091.50
2018-11-28	2,147	2,154	2,136	2,147	2,500	1,073.50
2018-11-27	2,118	2,145	2,118	2,145	2,300	1,072.50
2018-11-26	2,143	2,150	2,119	2,119	2,000	1,059.50
2018-11-22	2,133	2,144	2,129	2,143	2,100	1,071.50
2018-11-21	2,151	2,154	2,128	2,154	900	1,077
2018-11-20	2,154	2,165	2,137	2,160	1,500	1,080
2018-11-19	2,142	2,154	2,133	2,154	1,200	1,077
2018-11-16	2,133	2,153	2,130	2,152	2,500	1,076
2018-11-15	2,161	2,166	2,129	2,137	4,100	1,068.50
2018-11-14	2,160	2,177	2,160	2,162	1,400	1,081
2018-11-13	2,122	2,175	2,122	2,160	1,700	1,080
2018-11-12	2,160	2,182	2,120	2,162	4,300	1,081
2018-11-09	2,247	2,250	2,204	2,209	4,800	1,104.50
2018-11-08	2,130	2,330	2,130	2,215	14,700	1,107.50
2018-11-07	2,039	2,100	2,039	2,080	3,100	1,040
2018-11-06	2,078	2,080	2,040	2,040	3,900	1,020
2018-11-05	2,074	2,137	2,074	2,077	3,400	1,038.50
2018-11-02	2,111	2,120	2,090	2,120	2,400	1,060
2018-11-01	2,104	2,109	2,088	2,088	2,800	1,044
2018-10-31	2,100	2,100	2,079	2,095	1,700	1,047.50
2018-10-30	2,039	2,068	2,001	2,065	5,000	1,032.50
2018-10-29	2,100	2,100	2,023	2,039	4,800	1,019.50
2018-10-26	2,162	2,191	2,120	2,120	2,100	1,060
2018-10-25	2,170	2,208	2,162	2,162	3,400	1,081
2018-10-24	2,264	2,264	2,216	2,245	2,700	1,122.50
2018-10-23	2,250	2,250	2,214	2,214	1,900	1,107
2018-10-22	2,287	2,287	2,248	2,269	1,400	1,134.50
2018-10-19	2,195	2,270	2,195	2,267	2,500	1,133.50
2018-10-18	2,184	2,215	2,184	2,213	3,600	1,106.50
2018-10-17	2,162	2,185	2,160	2,184	2,000	1,092
2018-10-16	2,173	2,179	2,150	2,162	1,800	1,081
2018-10-15	2,221	2,221	2,173	2,173	1,900	1,086.50
2018-10-12	2,171	2,214	2,171	2,187	1,500	1,093.50
2018-10-11	2,190	2,217	2,167	2,192	4,700	1,096
2018-10-10	2,249	2,249	2,204	2,220	3,200	1,110
2018-10-09	2,251	2,254	2,241	2,250	2,700	1,125
2018-10-05	2,255	2,293	2,250	2,288	2,400	1,144
2018-10-04	2,325	2,325	2,256	2,256	5,800	1,128
2018-10-03	2,308	2,346	2,278	2,312	5,800	1,156
2018-10-02	2,321	2,321	2,304	2,309	3,700	1,154.50
2018-10-01	2,336	2,350	2,290	2,321	6,900	1,160.50
2018-09-28	2,443	2,450	2,313	2,334	15,500	1,167
2018-09-27	2,274	2,274	2,237	2,243	2,700	1,121.50
2018-09-26	2,234	2,274	2,233	2,274	4,000	1,137
2018-09-25	2,200	2,280	2,200	2,280	15,300	1,140
2018-09-21	2,180	2,248	2,178	2,231	7,400	1,115.50
2018-09-20	2,152	2,180	2,140	2,180	3,500	1,090
2018-09-19	2,139	2,152	2,120	2,152	4,400	1,076
2018-09-18	2,116	2,143	2,111	2,131	3,700	1,065.50
2018-09-14	2,150	2,150	2,115	2,144	5,300	1,072
2018-09-13	2,141	2,151	2,141	2,145	2,500	1,072.50
2018-09-12	2,172	2,172	2,143	2,155	2,300	1,077.50
2018-09-11	2,174	2,180	2,161	2,178	4,100	1,089
2018-09-10	2,136	2,164	2,136	2,155	4,300	1,077.50
2018-09-07	2,189	2,189	2,135	2,136	4,100	1,068
2018-09-06	2,180	2,207	2,180	2,189	7,600	1,094.50
2018-09-05	2,096	2,173	2,080	2,173	7,300	1,086.50
2018-09-04	2,093	2,093	2,054	2,062	2,800	1,031
2018-09-03	2,100	2,100	2,051	2,058	2,000	1,029
2018-08-31	2,081	2,107	2,074	2,097	4,000	1,048.50
2018-08-30	2,089	2,095	2,081	2,081	1,500	1,040.50
2018-08-29	2,096	2,096	2,070	2,080	1,700	1,040
2018-08-28	2,095	2,095	2,040	2,057	2,600	1,028.50
2018-08-27	2,023	2,077	2,016	2,018	3,800	1,009
2018-08-24	2,017	2,031	2,017	2,022	1,300	1,011
2018-08-23	2,040	2,050	2,002	2,038	1,600	1,019
2018-08-22	1,965	2,040	1,965	2,040	4,500	1,020
2018-08-21	1,995	1,995	1,958	1,962	3,000	981
2018-08-20	1,951	1,994	1,951	1,980	2,300	990
2018-08-17	1,995	1,996	1,950	1,950	3,100	975
2018-08-16	2,004	2,006	1,990	1,994	3,500	997
2018-08-15	2,003	2,023	2,002	2,018	2,700	1,009
2018-08-14	2,004	2,021	2,004	2,010	2,000	1,005
2018-08-13	2,042	2,042	2,006	2,006	4,800	1,003
2018-08-10	2,069	2,085	2,058	2,085	2,400	1,042.50
2018-08-09	2,127	2,127	2,059	2,072	3,800	1,036
2018-08-08	2,198	2,198	2,112	2,127	3,200	1,063.50
2018-08-07	2,180	2,180	2,112	2,115	5,000	1,057.50
2018-08-06	2,180	2,199	2,156	2,164	10,900	1,082
2018-08-03	2,375	2,385	2,152	2,156	55,600	1,078
2018-08-02	2,018	2,020	1,985	1,985	3,600	992.50
2018-08-01	2,010	2,010	1,995	2,010	1,400	1,005
2018-07-31	2,029	2,029	1,990	1,991	1,400	995.50
2018-07-30	2,010	2,018	1,989	2,018	2,200	1,009
2018-07-27	2,000	2,000	2,000	2,000	700	1,000
2018-07-26	1,998	2,000	1,981	1,992	2,100	996
2018-07-25	1,971	1,997	1,971	1,997	2,100	998.50
2018-07-24	1,966	1,970	1,966	1,970	400	985
2018-07-23	1,962	1,988	1,950	1,964	2,400	982
2018-07-20	1,972	1,980	1,972	1,977	700	988.50
2018-07-19	1,995	1,995	1,975	1,976	1,100	988
2018-07-18	1,970	1,996	1,970	1,995	2,300	997.50
2018-07-17	1,960	1,960	1,960	1,960	300	980
2018-07-13	1,946	1,960	1,938	1,960	1,300	980
2018-07-12	1,939	1,970	1,939	1,956	1,400	978
2018-07-11	1,913	1,939	1,912	1,939	1,700	969.50
2018-07-10	1,941	1,941	1,912	1,912	1,600	956
2018-07-09	1,938	1,974	1,928	1,962	3,500	981
2018-07-06	1,969	1,969	1,934	1,937	3,100	968.50
2018-07-05	1,919	1,929	1,901	1,901	2,700	950.50
2018-07-04	1,907	1,946	1,907	1,946	2,600	973
2018-07-03	1,956	1,960	1,928	1,928	2,900	964
2018-07-02	1,998	1,999	1,954	1,958	3,300	979
2018-06-29	1,999	2,015	1,999	2,005	1,600	1,002.50
2018-06-28	2,021	2,024	1,998	1,999	5,100	999.50
2018-06-27	2,039	2,039	2,025	2,030	4,000	1,015
2018-06-26	2,012	2,039	2,012	2,039	13,900	1,019.50
2018-06-25	2,002	2,026	2,002	2,026	13,000	1,013
2018-06-22	2,019	2,019	2,010	2,011	13,200	1,005.50
2018-06-21	2,010	2,020	2,009	2,010	8,900	1,005
2018-06-20	1,995	2,020	1,995	2,016	6,300	1,008
2018-06-19	2,007	2,011	1,994	1,994	5,700	997
2018-06-18	2,020	2,020	2,002	2,007	5,300	1,003.50
2018-06-15	2,035	2,040	2,025	2,025	3,100	1,012.50
2018-06-14	2,038	2,050	2,025	2,033	6,300	1,016.50
2018-06-13	1,990	2,015	1,986	2,014	5,200	1,007
2018-06-12	1,955	1,989	1,955	1,989	4,100	994.50
2018-06-11	1,945	1,960	1,940	1,955	5,100	977.50
2018-06-08	1,926	1,940	1,926	1,940	4,400	970
2018-06-07	1,923	1,925	1,919	1,925	3,500	962.50
2018-06-06	1,920	1,923	1,915	1,923	3,100	961.50
2018-06-05	1,912	1,921	1,912	1,920	2,400	960
2018-06-04	1,920	1,929	1,920	1,923	2,700	961.50
2018-06-01	1,902	1,918	1,902	1,918	1,600	959
2018-05-31	1,908	1,917	1,908	1,910	2,200	955
2018-05-30	1,901	1,912	1,901	1,908	2,600	954
2018-05-29	1,917	1,917	1,906	1,911	1,900	955.50
2018-05-28	1,920	1,920	1,912	1,918	1,600	959
2018-05-25	1,899	1,915	1,899	1,911	2,200	955.50
2018-05-24	1,910	1,915	1,905	1,915	1,700	957.50
2018-05-23	1,900	1,910	1,890	1,910	2,700	955
2018-05-22	1,900	1,900	1,885	1,900	2,000	950
2018-05-21	1,884	1,899	1,884	1,899	1,600	949.50
2018-05-18	1,880	1,890	1,880	1,884	2,900	942
2018-05-17	1,877	1,885	1,877	1,885	1,400	942.50
2018-05-16	1,872	1,877	1,870	1,877	1,000	938.50
2018-05-15	1,870	1,872	1,870	1,872	800	936
2018-05-14	1,900	1,900	1,860	1,877	5,600	938.50
2018-05-11	1,888	1,898	1,869	1,889	5,700	944.50
2018-05-10	1,850	1,870	1,842	1,869	1,900	934.50
2018-05-09	1,850	1,865	1,843	1,860	2,200	930
2018-05-08	1,833	1,850	1,833	1,850	1,900	925
2018-05-07	1,834	1,853	1,833	1,833	2,200	916.50
2018-05-02	1,842	1,843	1,824	1,834	1,800	917
2018-05-01	1,842	1,842	1,829	1,841	1,900	920.50
2018-04-27	1,840	1,840	1,826	1,835	1,800	917.50
2018-04-26	1,823	1,838	1,820	1,838	1,900	919
2018-04-25	1,807	1,827	1,807	1,823	2,100	911.50
2018-04-24	1,825	1,834	1,825	1,834	2,400	917
2018-04-23	1,820	1,830	1,820	1,825	1,700	912.50
2018-04-20	1,815	1,828	1,815	1,823	1,100	911.50
2018-04-19	1,810	1,830	1,808	1,828	1,700	914
2018-04-18	1,821	1,823	1,812	1,821	1,900	910.50
2018-04-17	1,813	1,821	1,810	1,821	1,000	910.50
2018-04-16	1,828	1,828	1,815	1,823	1,200	911.50
2018-04-13	1,813	1,813	1,805	1,813	500	906.50
2018-04-12	1,820	1,825	1,813	1,813	700	906.50
2018-04-11	1,817	1,824	1,806	1,817	1,700	908.50
2018-04-10	1,817	1,824	1,804	1,816	2,000	908
2018-04-09	1,807	1,819	1,807	1,817	1,300	908.50
2018-04-06	1,820	1,821	1,807	1,807	1,800	903.50
2018-04-05	1,815	1,818	1,811	1,811	1,400	905.50
2018-04-04	1,800	1,814	1,798	1,800	2,600	900
2018-04-03	1,809	1,809	1,790	1,795	2,000	897.50
2018-03-30	1,815	1,815	1,775	1,797	1,700	898.50
2018-03-29	1,820	1,820	1,798	1,809	2,100	904.50
2018-03-28	1,777	1,819	1,777	1,807	3,200	903.50
2018-03-27	1,824	1,825	1,808	1,822	5,100	911
2018-03-26	1,781	1,795	1,762	1,795	6,100	897.50
2018-03-23	1,840	1,840	1,797	1,800	4,900	900
2018-03-22	1,824	1,831	1,819	1,826	3,100	913
2018-03-20	1,814	1,824	1,810	1,812	3,800	906
2018-03-19	1,840	1,840	1,820	1,825	2,800	912.50
2018-03-16	1,823	1,850	1,810	1,814	4,100	907
2018-03-15	1,902	1,947	1,805	1,807	21,100	903.50
2018-03-14	1,755	1,764	1,755	1,759	700	879.50
2018-03-13	1,753	1,772	1,753	1,764	1,200	882
2018-03-12	1,750	1,755	1,750	1,753	1,300	876.50
2018-03-09	1,746	1,753	1,745	1,746	2,400	873
2018-03-08	1,744	1,759	1,744	1,745	6,200	872.50
2018-03-07	1,764	1,780	1,763	1,770	1,600	885
2018-03-06	1,769	1,770	1,760	1,764	1,600	882
2018-03-05	1,749	1,780	1,746	1,751	2,300	875.50
2018-03-02	1,759	1,773	1,750	1,750	2,900	875
2018-03-01	1,756	1,771	1,754	1,764	1,700	882
2018-02-28	1,770	1,779	1,770	1,771	1,600	885.50
2018-02-27	1,763	1,770	1,760	1,763	2,000	881.50
2018-02-26	1,757	1,760	1,757	1,759	700	879.50
2018-02-23	1,754	1,754	1,751	1,751	1,600	875.50
2018-02-22	1,749	1,750	1,740	1,746	1,600	873
2018-02-21	1,735	1,749	1,735	1,749	1,300	874.50
2018-02-20	1,745	1,745	1,739	1,741	1,200	870.50
2018-02-19	1,729	1,748	1,729	1,735	1,000	867.50
2018-02-16	1,745	1,745	1,729	1,730	2,000	865
2018-02-15	1,721	1,735	1,720	1,721	1,200	860.50
2018-02-14	1,724	1,726	1,721	1,721	2,300	860.50
2018-02-13	1,734	1,743	1,723	1,730	3,200	865
2018-02-09	1,725	1,734	1,721	1,733	2,900	866.50
2018-02-08	1,750	1,759	1,750	1,751	2,100	875.50
2018-02-07	1,730	1,769	1,730	1,751	4,400	875.50
2018-02-06	1,783	1,783	1,704	1,718	10,000	859
2018-02-05	1,807	1,810	1,802	1,807	3,200	903.50
2018-02-02	1,829	1,829	1,811	1,820	1,600	910
2018-02-01	1,830	1,830	1,810	1,810	2,700	905
2018-01-31	1,820	1,824	1,814	1,814	1,900	907
2018-01-30	1,826	1,833	1,825	1,825	1,400	912.50
2018-01-29	1,831	1,831	1,825	1,830	800	915
2018-01-26	1,823	1,834	1,822	1,831	1,600	915.50
2018-01-25	1,821	1,825	1,816	1,821	2,400	910.50
2018-01-24	1,820	1,824	1,816	1,821	1,300	910.50
2018-01-23	1,823	1,828	1,817	1,820	1,600	910
2018-01-22	1,806	1,821	1,806	1,817	1,000	908.50
2018-01-19	1,820	1,820	1,801	1,803	3,100	901.50
2018-01-18	1,823	1,829	1,820	1,820	1,900	910
2018-01-17	1,830	1,830	1,821	1,821	1,800	910.50
2018-01-16	1,830	1,837	1,825	1,830	2,100	915
2018-01-15	1,820	1,826	1,820	1,826	1,100	913
2018-01-12	1,823	1,826	1,819	1,819	1,500	909.50
2018-01-11	1,833	1,833	1,823	1,825	1,100	912.50
2018-01-10	1,820	1,833	1,820	1,833	2,000	916.50
2018-01-09	1,829	1,829	1,778	1,821	7,500	910.50
2018-01-05	1,842	1,842	1,833	1,837	2,900	918.50
2018-01-04	1,828	1,833	1,826	1,832	3,200	916

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