4828 ビジネスエンジニアリング(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,180	3,180	3,115	3,135	5,400	1,567.50
2019-12-27	3,190	3,230	3,190	3,200	4,300	1,600
2019-12-26	3,205	3,210	3,185	3,210	17,500	1,605
2019-12-25	3,195	3,210	3,195	3,195	5,300	1,597.50
2019-12-24	3,225	3,225	3,180	3,210	4,500	1,605
2019-12-23	3,180	3,240	3,180	3,190	7,500	1,595
2019-12-20	3,150	3,210	3,150	3,180	7,200	1,590
2019-12-19	3,140	3,175	3,135	3,165	2,000	1,582.50
2019-12-18	3,125	3,175	3,110	3,135	5,200	1,567.50
2019-12-17	3,120	3,120	3,090	3,115	3,400	1,557.50
2019-12-16	3,105	3,125	3,070	3,125	12,500	1,562.50
2019-12-13	3,215	3,215	3,125	3,135	8,000	1,567.50
2019-12-12	3,195	3,195	3,165	3,165	4,000	1,582.50
2019-12-11	3,230	3,245	3,185	3,185	6,700	1,592.50
2019-12-10	3,200	3,245	3,165	3,225	9,400	1,612.50
2019-12-09	3,230	3,245	3,200	3,200	6,100	1,600
2019-12-06	3,230	3,240	3,165	3,200	8,700	1,600
2019-12-05	3,160	3,210	3,140	3,195	8,700	1,597.50
2019-12-04	3,050	3,160	3,050	3,130	7,700	1,565
2019-12-03	3,010	3,115	2,996	3,080	9,000	1,540
2019-12-02	3,040	3,040	3,010	3,035	3,900	1,517.50
2019-11-29	3,065	3,065	3,050	3,055	2,200	1,527.50
2019-11-28	3,050	3,065	3,030	3,065	6,400	1,532.50
2019-11-27	3,055	3,060	3,040	3,055	4,000	1,527.50
2019-11-26	3,065	3,075	3,050	3,055	18,900	1,527.50
2019-11-25	3,065	3,075	3,035	3,035	7,400	1,517.50
2019-11-22	3,095	3,100	3,075	3,075	4,000	1,537.50
2019-11-21	3,100	3,100	3,010	3,080	6,400	1,540
2019-11-20	3,180	3,190	3,090	3,095	6,200	1,547.50
2019-11-19	3,200	3,200	3,120	3,190	5,900	1,595
2019-11-18	3,100	3,250	3,100	3,175	16,300	1,587.50
2019-11-15	3,070	3,090	3,060	3,085	4,500	1,542.50
2019-11-14	3,005	3,085	2,985	3,070	7,000	1,535
2019-11-13	3,025	3,025	2,980	2,999	3,900	1,499.50
2019-11-12	3,010	3,015	2,980	3,010	13,700	1,505
2019-11-11	3,000	3,010	2,993	2,999	15,700	1,499.50
2019-11-08	3,125	3,155	2,922	2,991	29,000	1,495.50
2019-11-07	3,370	3,380	3,120	3,125	20,600	1,562.50
2019-11-06	3,360	3,445	3,350	3,370	8,800	1,685
2019-11-05	3,485	3,500	3,305	3,365	21,700	1,682.50
2019-11-01	3,145	3,385	3,140	3,360	15,800	1,680
2019-10-31	3,100	3,285	3,100	3,230	16,600	1,615
2019-10-30	3,090	3,100	3,065	3,095	13,600	1,547.50
2019-10-29	3,095	3,100	3,050	3,090	9,300	1,545
2019-10-28	3,045	3,095	3,030	3,090	5,900	1,545
2019-10-25	2,997	3,070	2,973	3,065	7,800	1,532.50
2019-10-24	2,975	2,998	2,952	2,980	4,800	1,490
2019-10-23	2,925	2,968	2,911	2,968	6,100	1,484
2019-10-21	2,901	2,925	2,860	2,923	3,300	1,461.50
2019-10-18	2,883	2,915	2,868	2,900	4,400	1,450
2019-10-17	2,856	2,949	2,856	2,883	21,100	1,441.50
2019-10-16	2,928	2,960	2,882	2,893	6,300	1,446.50
2019-10-15	2,921	2,998	2,910	2,927	6,400	1,463.50
2019-10-11	2,935	2,945	2,905	2,921	4,100	1,460.50
2019-10-10	3,090	3,090	2,903	2,933	7,600	1,466.50
2019-10-09	3,065	3,095	3,035	3,095	5,500	1,547.50
2019-10-08	3,085	3,095	3,050	3,085	5,500	1,542.50
2019-10-07	3,015	3,090	3,010	3,065	5,700	1,532.50
2019-10-04	2,906	3,015	2,906	3,015	5,400	1,507.50
2019-10-03	2,872	2,907	2,822	2,905	4,300	1,452.50
2019-10-02	2,921	2,921	2,800	2,889	13,800	1,444.50
2019-10-01	3,040	3,050	2,918	2,924	9,800	1,462
2019-09-30	2,950	3,100	2,944	3,045	12,500	1,522.50
2019-09-27	2,988	2,998	2,952	2,958	5,500	1,479
2019-09-26	2,979	2,997	2,968	2,973	19,700	1,486.50
2019-09-25	2,965	2,998	2,953	2,998	8,200	1,499
2019-09-24	2,949	2,968	2,928	2,968	13,400	1,484
2019-09-20	2,750	2,962	2,750	2,937	27,500	1,468.50
2019-09-19	2,670	2,733	2,670	2,724	9,600	1,362
2019-09-18	2,674	2,674	2,631	2,654	5,500	1,327
2019-09-17	2,695	2,695	2,658	2,678	6,200	1,339
2019-09-13	2,658	2,695	2,634	2,695	7,600	1,347.50
2019-09-12	2,625	2,665	2,618	2,644	6,900	1,322
2019-09-11	2,618	2,681	2,618	2,675	6,300	1,337.50
2019-09-10	2,691	2,694	2,627	2,639	4,000	1,319.50
2019-09-09	2,621	2,694	2,621	2,687	5,200	1,343.50
2019-09-06	2,627	2,644	2,601	2,619	2,600	1,309.50
2019-09-05	2,630	2,630	2,617	2,627	3,200	1,313.50
2019-09-04	2,628	2,628	2,604	2,616	2,400	1,308
2019-09-03	2,645	2,645	2,584	2,629	4,200	1,314.50
2019-09-02	2,592	2,648	2,520	2,646	8,800	1,323
2019-08-30	2,549	2,631	2,515	2,631	14,200	1,315.50
2019-08-29	2,627	2,641	2,561	2,570	7,000	1,285
2019-08-28	2,662	2,662	2,617	2,630	2,500	1,315
2019-08-27	2,634	2,678	2,634	2,663	5,300	1,331.50
2019-08-26	2,603	2,655	2,603	2,635	6,800	1,317.50
2019-08-23	2,686	2,691	2,649	2,653	7,600	1,326.50
2019-08-22	2,698	2,712	2,689	2,703	4,900	1,351.50
2019-08-21	2,680	2,699	2,675	2,682	4,000	1,341
2019-08-20	2,681	2,700	2,668	2,671	5,000	1,335.50
2019-08-19	2,669	2,771	2,652	2,681	14,100	1,340.50
2019-08-16	2,650	2,665	2,624	2,648	7,700	1,324
2019-08-15	2,588	2,652	2,465	2,642	11,300	1,321
2019-08-14	2,657	2,661	2,608	2,620	9,100	1,310
2019-08-13	2,563	2,670	2,545	2,670	16,400	1,335
2019-08-09	2,561	2,575	2,532	2,569	6,900	1,284.50
2019-08-08	2,500	2,587	2,496	2,552	13,500	1,276
2019-08-07	2,435	2,500	2,424	2,500	11,300	1,250
2019-08-06	2,370	2,478	2,370	2,461	21,000	1,230.50
2019-08-05	2,505	2,505	2,455	2,465	30,600	1,232.50
2019-08-02	2,484	2,670	2,388	2,479	195,500	1,239.50
2019-08-01	2,220	2,235	2,191	2,235	5,300	1,117.50
2019-07-31	2,230	2,230	2,210	2,224	5,000	1,112
2019-07-30	2,190	2,224	2,190	2,222	6,200	1,111
2019-07-29	2,151	2,210	2,151	2,210	5,300	1,105
2019-07-26	2,144	2,161	2,143	2,157	2,000	1,078.50
2019-07-25	2,110	2,153	2,106	2,153	3,600	1,076.50
2019-07-24	2,148	2,148	2,104	2,133	3,400	1,066.50
2019-07-23	2,139	2,160	2,137	2,148	1,400	1,074
2019-07-22	2,163	2,163	2,131	2,138	1,800	1,069
2019-07-19	2,151	2,182	2,151	2,168	4,300	1,084
2019-07-18	2,180	2,180	2,155	2,165	4,200	1,082.50
2019-07-17	2,186	2,189	2,176	2,178	3,000	1,089
2019-07-16	2,175	2,188	2,162	2,186	3,900	1,093
2019-07-12	2,149	2,174	2,148	2,171	4,100	1,085.50
2019-07-11	2,143	2,160	2,143	2,150	7,600	1,075
2019-07-10	2,085	2,124	2,076	2,120	4,400	1,060
2019-07-09	2,082	2,094	2,061	2,085	4,900	1,042.50
2019-07-08	2,052	2,091	2,051	2,079	4,100	1,039.50
2019-07-05	2,042	2,051	2,041	2,051	1,600	1,025.50
2019-07-04	2,035	2,059	2,035	2,045	2,500	1,022.50
2019-07-03	2,012	2,062	2,011	2,022	13,100	1,011
2019-07-02	2,074	2,074	2,055	2,062	4,900	1,031
2019-07-01	2,047	2,059	2,047	2,052	3,200	1,026
2019-06-28	2,030	2,045	2,030	2,035	2,000	1,017.50
2019-06-27	2,009	2,039	2,009	2,039	1,400	1,019.50
2019-06-26	2,030	2,030	2,003	2,011	5,700	1,005.50
2019-06-25	2,044	2,046	2,030	2,034	23,900	1,017
2019-06-24	2,046	2,046	2,041	2,046	23,300	1,023
2019-06-21	2,051	2,051	2,039	2,045	10,600	1,022.50
2019-06-20	2,074	2,074	2,048	2,052	8,700	1,026
2019-06-19	2,040	2,075	2,040	2,067	6,700	1,033.50
2019-06-18	2,040	2,040	2,021	2,029	4,400	1,014.50
2019-06-17	2,051	2,051	2,042	2,045	4,300	1,022.50
2019-06-14	2,085	2,089	2,070	2,070	3,700	1,035
2019-06-13	2,096	2,099	2,080	2,085	2,500	1,042.50
2019-06-12	2,098	2,098	2,095	2,095	1,700	1,047.50
2019-06-11	2,106	2,106	2,097	2,098	3,900	1,049
2019-06-10	2,118	2,127	2,101	2,107	4,600	1,053.50
2019-06-07	2,117	2,123	2,100	2,116	1,900	1,058
2019-06-06	2,132	2,148	2,122	2,122	2,300	1,061
2019-06-05	2,083	2,138	2,083	2,128	3,000	1,064
2019-06-04	2,149	2,149	2,078	2,093	3,400	1,046.50
2019-06-03	2,054	2,116	2,050	2,106	3,300	1,053
2019-05-31	2,171	2,189	2,150	2,150	3,000	1,075
2019-05-30	2,176	2,176	2,160	2,175	1,400	1,087.50
2019-05-29	2,170	2,199	2,169	2,179	900	1,089.50
2019-05-28	2,209	2,210	2,152	2,192	2,800	1,096
2019-05-27	2,159	2,223	2,156	2,223	8,500	1,111.50
2019-05-24	2,147	2,166	2,147	2,158	1,900	1,079
2019-05-23	2,171	2,171	2,167	2,167	500	1,083.50
2019-05-22	2,170	2,170	2,162	2,164	1,200	1,082
2019-05-21	2,182	2,182	2,170	2,170	800	1,085
2019-05-20	2,186	2,194	2,185	2,185	1,500	1,092.50
2019-05-17	2,218	2,231	2,185	2,186	3,200	1,093
2019-05-16	2,236	2,236	2,170	2,215	7,900	1,107.50
2019-05-15	2,130	2,297	2,100	2,186	16,200	1,093
2019-05-14	2,096	2,139	2,067	2,132	3,000	1,066
2019-05-13	2,100	2,170	2,100	2,141	5,600	1,070.50
2019-05-10	2,056	2,069	2,056	2,059	2,900	1,029.50
2019-05-09	2,086	2,112	2,086	2,095	3,300	1,047.50
2019-05-08	2,159	2,159	2,066	2,092	5,000	1,046
2019-05-07	2,175	2,175	2,143	2,158	2,800	1,079
2019-04-26	2,146	2,176	2,135	2,175	2,300	1,087.50
2019-04-25	2,113	2,146	2,112	2,146	3,100	1,073
2019-04-24	2,166	2,178	2,120	2,137	2,500	1,068.50
2019-04-23	2,129	2,166	2,117	2,166	5,000	1,083
2019-04-22	2,034	2,089	2,034	2,079	2,900	1,039.50
2019-04-19	2,140	2,146	2,001	2,034	6,600	1,017
2019-04-18	2,186	2,197	2,140	2,140	3,900	1,070
2019-04-17	2,185	2,190	2,183	2,189	1,400	1,094.50
2019-04-16	2,196	2,198	2,186	2,198	1,100	1,099
2019-04-15	2,204	2,204	2,168	2,197	2,300	1,098.50
2019-04-12	2,210	2,210	2,194	2,204	1,500	1,102
2019-04-11	2,206	2,210	2,195	2,205	1,100	1,102.50
2019-04-10	2,180	2,201	2,180	2,201	2,200	1,100.50
2019-04-09	2,199	2,202	2,180	2,202	1,600	1,101
2019-04-08	2,166	2,206	2,166	2,195	4,900	1,097.50
2019-04-05	2,231	2,231	2,203	2,216	2,700	1,108
2019-04-04	2,230	2,256	2,230	2,237	4,000	1,118.50
2019-04-03	2,200	2,244	2,200	2,239	5,400	1,119.50
2019-04-02	2,347	2,348	2,189	2,222	12,500	1,111
2019-04-01	2,324	2,333	2,324	2,329	3,800	1,164.50
2019-03-29	2,308	2,328	2,300	2,320	3,000	1,160
2019-03-28	2,330	2,330	2,309	2,309	3,400	1,154.50
2019-03-27	2,284	2,339	2,251	2,337	7,700	1,168.50
2019-03-26	2,252	2,286	2,252	2,286	12,900	1,143
2019-03-25	2,271	2,274	2,249	2,255	14,000	1,127.50
2019-03-22	2,223	2,249	2,223	2,249	4,500	1,124.50
2019-03-20	2,220	2,230	2,210	2,221	4,600	1,110.50
2019-03-19	2,191	2,234	2,183	2,230	6,300	1,115
2019-03-18	2,176	2,200	2,167	2,181	7,600	1,090.50
2019-03-15	2,158	2,170	2,133	2,133	3,700	1,066.50
2019-03-14	2,190	2,190	2,149	2,158	2,500	1,079
2019-03-13	2,180	2,180	2,160	2,160	4,600	1,080
2019-03-12	2,198	2,199	2,167	2,186	5,700	1,093
2019-03-11	2,195	2,200	2,186	2,190	3,100	1,095
2019-03-08	2,165	2,188	2,165	2,184	9,400	1,092
2019-03-07	2,132	2,178	2,132	2,165	5,500	1,082.50
2019-03-06	2,098	2,200	2,097	2,134	10,200	1,067
2019-03-05	2,073	2,098	2,073	2,086	3,900	1,043
2019-03-04	2,104	2,104	2,076	2,103	4,700	1,051.50
2019-03-01	2,064	2,110	2,051	2,076	7,500	1,038
2019-02-28	2,124	2,124	1,976	2,024	7,800	1,012
2019-02-27	2,083	2,130	2,083	2,123	3,000	1,061.50
2019-02-26	2,050	2,080	2,049	2,080	2,300	1,040
2019-02-25	2,030	2,042	2,030	2,036	1,900	1,018
2019-02-22	2,059	2,115	2,011	2,033	8,900	1,016.50
2019-02-21	1,976	2,078	1,976	2,059	11,000	1,029.50
2019-02-20	1,943	1,986	1,943	1,976	3,300	988
2019-02-19	1,934	1,943	1,930	1,943	2,800	971.50
2019-02-18	1,906	1,934	1,906	1,934	2,300	967
2019-02-15	1,925	1,925	1,889	1,901	2,400	950.50
2019-02-14	1,901	1,925	1,901	1,925	2,200	962.50
2019-02-13	1,921	1,921	1,901	1,901	2,400	950.50
2019-02-12	1,886	1,910	1,886	1,910	3,600	955
2019-02-08	1,904	1,919	1,885	1,885	3,300	942.50
2019-02-07	1,911	1,915	1,904	1,915	1,600	957.50
2019-02-06	1,920	1,921	1,909	1,911	1,900	955.50
2019-02-05	1,908	1,919	1,901	1,901	4,500	950.50
2019-02-04	1,871	1,919	1,871	1,914	5,500	957
2019-02-01	2,000	2,000	1,842	1,871	19,500	935.50
2019-01-31	1,852	1,938	1,852	1,892	11,400	946
2019-01-30	1,890	1,890	1,830	1,830	3,700	915
2019-01-29	1,871	1,889	1,871	1,879	1,700	939.50
2019-01-28	1,904	1,906	1,871	1,871	2,700	935.50
2019-01-25	1,854	1,937	1,854	1,902	4,900	951
2019-01-24	1,864	1,874	1,858	1,858	2,900	929
2019-01-23	1,863	1,872	1,859	1,859	2,700	929.50
2019-01-22	1,863	1,874	1,855	1,865	1,900	932.50
2019-01-21	1,857	1,865	1,850	1,852	3,100	926
2019-01-18	1,880	1,886	1,841	1,857	6,000	928.50
2019-01-17	1,877	1,881	1,851	1,860	2,000	930
2019-01-16	1,858	1,879	1,851	1,877	2,300	938.50
2019-01-15	1,870	1,870	1,841	1,858	2,300	929
2019-01-11	1,832	1,873	1,830	1,870	3,600	935
2019-01-10	1,863	1,872	1,833	1,834	1,600	917
2019-01-09	1,886	1,900	1,857	1,864	2,100	932
2019-01-08	1,875	1,903	1,875	1,886	2,900	943
2019-01-07	1,922	1,925	1,875	1,875	4,700	937.50
2019-01-04	1,828	1,899	1,806	1,898	4,200	949

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