4828 ビジネスエンジニアリング(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	2,342	2,397	2,342	2,397	14,400	2,397
2022-12-29	2,307	2,350	2,286	2,342	22,100	2,342
2022-12-28	2,369	2,369	2,320	2,342	47,100	2,342
2022-12-27	2,371	2,400	2,331	2,380	19,300	2,380
2022-12-26	2,441	2,453	2,314	2,321	111,200	2,321
2022-12-23	2,464	2,470	2,425	2,441	49,100	2,441
2022-12-22	2,410	2,432	2,399	2,416	22,300	2,416
2022-12-21	2,396	2,412	2,331	2,365	32,600	2,365
2022-12-20	2,422	2,445	2,351	2,360	35,800	2,360
2022-12-19	2,369	2,423	2,369	2,406	24,800	2,406
2022-12-16	2,378	2,415	2,355	2,369	24,800	2,369
2022-12-15	2,375	2,408	2,341	2,348	20,200	2,348
2022-12-14	2,339	2,370	2,328	2,370	17,200	2,370
2022-12-13	2,330	2,350	2,305	2,315	18,600	2,315
2022-12-12	2,293	2,321	2,277	2,319	37,100	2,319
2022-12-09	2,205	2,243	2,205	2,243	20,200	2,243
2022-12-08	2,194	2,214	2,166	2,192	21,300	2,192
2022-12-07	2,174	2,202	2,172	2,187	8,700	2,187
2022-12-06	2,215	2,215	2,153	2,174	22,100	2,174
2022-12-05	2,168	2,216	2,168	2,216	19,300	2,216
2022-12-02	2,199	2,199	2,146	2,164	24,600	2,164
2022-12-01	2,222	2,225	2,161	2,175	21,300	2,175
2022-11-30	2,275	2,281	2,210	2,219	22,900	2,219
2022-11-29	2,283	2,327	2,270	2,287	32,000	2,287
2022-11-28	2,271	2,299	2,249	2,283	23,400	2,283
2022-11-25	2,298	2,325	2,266	2,271	38,700	2,271
2022-11-24	2,197	2,287	2,195	2,282	39,200	2,282
2022-11-22	2,175	2,184	2,160	2,178	16,600	2,178
2022-11-21	2,161	2,175	2,143	2,154	16,100	2,154
2022-11-18	2,166	2,173	2,134	2,157	20,500	2,157
2022-11-17	2,132	2,165	2,110	2,154	20,300	2,154
2022-11-16	2,134	2,140	2,108	2,133	23,600	2,133
2022-11-15	2,138	2,158	2,097	2,152	26,600	2,152
2022-11-14	2,127	2,219	2,127	2,142	50,900	2,142
2022-11-11	2,065	2,145	2,037	2,140	64,900	2,140
2022-11-10	2,014	2,028	1,996	2,015	17,000	2,015
2022-11-09	2,030	2,046	2,006	2,030	15,300	2,030
2022-11-08	2,000	2,023	1,991	2,023	18,200	2,023
2022-11-07	2,028	2,047	1,980	1,990	26,100	1,990
2022-11-04	2,065	2,065	2,026	2,030	17,900	2,030
2022-11-02	2,053	2,083	2,042	2,069	18,200	2,069
2022-11-01	2,091	2,091	2,048	2,061	12,100	2,061
2022-10-31	2,081	2,087	2,050	2,080	12,500	2,080
2022-10-28	2,066	2,105	2,060	2,081	61,600	2,081
2022-10-27	2,107	2,110	2,063	2,072	20,600	2,072
2022-10-26	2,106	2,140	2,106	2,128	18,700	2,128
2022-10-25	2,098	2,148	2,080	2,126	25,700	2,126
2022-10-24	2,081	2,096	2,063	2,086	14,700	2,086
2022-10-21	2,055	2,085	2,040	2,075	17,100	2,075
2022-10-20	2,067	2,090	2,046	2,057	17,200	2,057
2022-10-19	2,087	2,107	2,060	2,085	17,900	2,085
2022-10-18	2,046	2,089	2,046	2,072	17,700	2,072
2022-10-17	2,053	2,088	2,021	2,046	18,600	2,046
2022-10-14	2,036	2,082	2,033	2,074	29,600	2,074
2022-10-13	2,062	2,062	2,023	2,028	21,800	2,028
2022-10-12	2,101	2,102	2,045	2,080	21,800	2,080
2022-10-11	2,123	2,150	2,120	2,125	19,500	2,125
2022-10-07	2,160	2,199	2,149	2,164	10,900	2,164
2022-10-06	2,104	2,193	2,104	2,170	18,600	2,170
2022-10-05	2,153	2,195	2,098	2,118	14,600	2,118
2022-10-04	2,147	2,159	2,120	2,153	10,100	2,153
2022-10-03	2,051	2,100	2,031	2,097	13,400	2,097
2022-09-30	2,100	2,145	2,085	2,095	14,000	2,095
2022-09-29	2,164	2,164	2,116	2,142	22,200	2,142
2022-09-28	2,150	2,150	2,089	2,147	41,400	2,147
2022-09-27	2,194	2,231	2,150	2,150	13,600	2,150
2022-09-26	2,179	2,238	2,153	2,169	35,700	2,169
2022-09-22	2,098	2,219	2,089	2,195	88,600	2,195
2022-09-21	2,114	2,118	2,050	2,068	37,400	2,068
2022-09-20	2,136	2,159	2,113	2,122	33,700	2,122
2022-09-16	2,201	2,201	2,137	2,147	31,800	2,147
2022-09-15	2,220	2,231	2,195	2,224	12,500	2,224
2022-09-14	2,221	2,235	2,202	2,220	14,600	2,220
2022-09-13	2,284	2,306	2,256	2,264	20,400	2,264
2022-09-12	2,335	2,343	2,278	2,284	22,300	2,284
2022-09-09	2,310	2,347	2,310	2,330	16,900	2,330
2022-09-08	2,355	2,365	2,311	2,320	11,100	2,320
2022-09-07	2,332	2,370	2,315	2,360	10,300	2,360
2022-09-06	2,344	2,367	2,336	2,359	15,800	2,359
2022-09-05	2,309	2,347	2,309	2,344	12,700	2,344
2022-09-02	2,348	2,356	2,301	2,350	16,300	2,350
2022-09-01	2,380	2,380	2,343	2,348	12,600	2,348
2022-08-31	2,400	2,400	2,368	2,380	7,200	2,380
2022-08-30	2,390	2,423	2,390	2,402	9,400	2,402
2022-08-29	2,380	2,400	2,365	2,382	15,500	2,382
2022-08-26	2,479	2,479	2,416	2,427	6,400	2,427
2022-08-25	2,413	2,460	2,399	2,458	14,300	2,458
2022-08-24	2,425	2,427	2,383	2,399	11,900	2,399
2022-08-23	2,466	2,466	2,412	2,424	7,400	2,424
2022-08-22	2,515	2,523	2,469	2,482	11,300	2,482
2022-08-19	2,498	2,559	2,494	2,534	14,100	2,534
2022-08-18	2,470	2,496	2,460	2,495	6,900	2,495
2022-08-17	2,430	2,494	2,430	2,487	13,200	2,487
2022-08-16	2,383	2,469	2,375	2,422	17,600	2,422
2022-08-15	2,480	2,480	2,372	2,380	34,700	2,380
2022-08-12	2,423	2,499	2,423	2,488	14,700	2,488
2022-08-10	2,480	2,491	2,418	2,423	17,100	2,423
2022-08-09	2,525	2,556	2,477	2,484	18,800	2,484
2022-08-08	2,580	2,657	2,535	2,541	15,900	2,541
2022-08-05	2,694	2,697	2,502	2,602	47,300	2,602
2022-08-04	2,465	2,497	2,364	2,475	47,200	2,475
2022-08-03	2,722	2,750	2,458	2,458	65,700	2,458
2022-08-02	2,794	2,821	2,726	2,730	21,000	2,730
2022-08-01	2,710	2,790	2,707	2,785	15,100	2,785
2022-07-29	2,741	2,843	2,688	2,710	31,600	2,710
2022-07-28	2,661	2,737	2,638	2,737	22,500	2,737
2022-07-27	2,614	2,670	2,614	2,630	7,800	2,630
2022-07-26	2,692	2,692	2,619	2,646	11,900	2,646
2022-07-25	2,639	2,709	2,600	2,653	35,500	2,653
2022-07-22	2,553	2,609	2,529	2,589	17,500	2,589
2022-07-21	2,452	2,546	2,434	2,534	12,500	2,534
2022-07-20	2,417	2,453	2,390	2,452	9,200	2,452
2022-07-19	2,416	2,416	2,381	2,400	5,600	2,400
2022-07-15	2,440	2,465	2,415	2,415	12,300	2,415
2022-07-14	2,470	2,483	2,414	2,444	11,900	2,444
2022-07-13	2,389	2,455	2,357	2,455	18,400	2,455
2022-07-12	2,390	2,390	2,348	2,367	5,600	2,367
2022-07-11	2,349	2,396	2,349	2,394	10,800	2,394
2022-07-08	2,385	2,390	2,336	2,336	14,100	2,336
2022-07-07	2,385	2,389	2,324	2,385	11,000	2,385
2022-07-06	2,270	2,391	2,246	2,391	22,200	2,391
2022-07-05	2,226	2,265	2,226	2,263	6,000	2,263
2022-07-04	2,281	2,298	2,223	2,236	9,000	2,236
2022-07-01	2,270	2,319	2,244	2,267	14,700	2,267
2022-06-30	2,299	2,397	2,271	2,271	36,400	2,271
2022-06-29	2,182	2,304	2,171	2,304	36,900	2,304
2022-06-28	2,174	2,217	2,169	2,210	57,000	2,210
2022-06-27	2,230	2,239	2,157	2,164	13,400	2,164
2022-06-24	2,194	2,240	2,150	2,230	32,600	2,230
2022-06-23	2,227	2,230	2,143	2,153	50,500	2,153
2022-06-22	2,131	2,215	2,131	2,215	31,400	2,215
2022-06-21	2,100	2,124	2,094	2,115	37,400	2,115
2022-06-20	2,101	2,130	2,039	2,089	28,400	2,089
2022-06-17	2,052	2,099	2,032	2,096	33,100	2,096
2022-06-16	2,072	2,085	2,032	2,065	13,700	2,065
2022-06-15	2,121	2,121	2,022	2,022	20,400	2,022
2022-06-14	2,239	2,239	2,134	2,134	22,800	2,134
2022-06-13	2,153	2,250	2,152	2,240	64,600	2,240
2022-06-10	2,096	2,115	2,086	2,115	56,800	2,115
2022-06-09	2,056	2,084	2,047	2,084	10,900	2,084
2022-06-08	2,057	2,060	2,048	2,054	7,500	2,054
2022-06-07	2,052	2,060	2,045	2,056	10,900	2,056
2022-06-06	2,045	2,060	2,039	2,052	12,700	2,052
2022-06-03	2,045	2,045	2,029	2,043	22,000	2,043
2022-06-02	2,016	2,035	2,009	2,033	9,700	2,033
2022-06-01	2,002	2,041	2,000	2,041	11,400	2,041
2022-05-31	2,045	2,065	2,010	2,010	17,200	2,010
2022-05-30	1,982	2,065	1,981	2,065	36,700	2,065
2022-05-27	4,155	4,160	4,040	4,045	10,500	2,022.50
2022-05-26	4,250	4,250	4,130	4,155	5,700	2,077.50
2022-05-25	4,270	4,270	4,200	4,250	6,300	2,125
2022-05-24	4,215	4,250	4,195	4,220	5,000	2,110
2022-05-23	4,150	4,255	4,145	4,255	8,800	2,127.50
2022-05-20	4,135	4,160	4,095	4,150	5,300	2,075
2022-05-19	4,065	4,120	4,065	4,120	2,700	2,060
2022-05-18	4,110	4,145	3,995	4,070	9,800	2,035
2022-05-17	4,040	4,100	3,995	4,100	4,700	2,050
2022-05-16	4,185	4,215	4,050	4,100	14,500	2,050
2022-05-13	4,260	4,260	4,025	4,165	16,100	2,082.50
2022-05-12	3,970	3,970	3,830	3,910	4,300	1,955
2022-05-11	3,895	3,925	3,895	3,905	700	1,952.50
2022-05-10	3,935	3,965	3,895	3,915	1,300	1,957.50
2022-05-09	3,965	3,965	3,920	3,920	1,900	1,960
2022-05-06	4,000	4,000	3,975	3,975	2,600	1,987.50
2022-05-02	3,975	4,000	3,925	4,000	2,400	2,000
2022-04-28	4,005	4,005	3,935	3,975	2,800	1,987.50
2022-04-27	3,905	4,005	3,875	4,005	8,100	2,002.50
2022-04-26	3,940	3,940	3,905	3,930	1,500	1,965
2022-04-25	3,990	3,990	3,920	3,945	7,000	1,972.50
2022-04-22	3,860	3,875	3,855	3,860	1,600	1,930
2022-04-21	3,875	3,880	3,840	3,860	900	1,930
2022-04-20	3,785	3,870	3,785	3,840	2,900	1,920
2022-04-19	3,800	3,820	3,785	3,785	1,100	1,892.50
2022-04-18	3,770	3,815	3,760	3,800	1,600	1,900
2022-04-15	3,820	3,845	3,765	3,800	2,500	1,900
2022-04-14	3,745	3,810	3,745	3,805	1,000	1,902.50
2022-04-13	3,740	3,795	3,740	3,760	1,900	1,880
2022-04-12	3,750	3,820	3,750	3,765	3,200	1,882.50
2022-04-11	3,800	3,850	3,745	3,770	5,100	1,885
2022-04-08	3,810	3,870	3,745	3,800	6,300	1,900
2022-04-07	3,875	3,875	3,780	3,860	2,600	1,930
2022-04-06	3,910	3,915	3,875	3,875	2,000	1,937.50
2022-04-05	3,935	3,940	3,890	3,910	2,700	1,955
2022-04-04	3,935	3,935	3,905	3,915	3,000	1,957.50
2022-04-01	3,880	3,945	3,880	3,935	3,600	1,967.50
2022-03-31	3,900	3,930	3,870	3,875	3,100	1,937.50
2022-03-30	3,890	3,900	3,840	3,900	3,000	1,950
2022-03-29	3,890	3,940	3,865	3,940	4,800	1,970
2022-03-28	3,895	3,895	3,840	3,890	4,800	1,945
2022-03-25	3,975	3,975	3,820	3,895	8,000	1,947.50
2022-03-24	3,870	3,880	3,795	3,880	3,500	1,940
2022-03-23	3,880	3,895	3,850	3,890	3,600	1,945
2022-03-22	3,895	3,905	3,850	3,880	4,700	1,940
2022-03-18	3,900	3,900	3,860	3,885	1,500	1,942.50
2022-03-17	3,840	3,930	3,840	3,900	9,900	1,950
2022-03-16	3,840	3,840	3,765	3,840	1,800	1,920
2022-03-15	3,760	3,840	3,760	3,840	1,700	1,920
2022-03-14	3,685	3,760	3,685	3,760	2,200	1,880
2022-03-11	3,655	3,730	3,655	3,730	2,300	1,865
2022-03-10	3,740	3,740	3,670	3,740	2,600	1,870
2022-03-09	3,675	3,740	3,600	3,740	5,800	1,870
2022-03-08	3,735	3,765	3,520	3,560	6,600	1,780
2022-03-07	3,800	3,810	3,685	3,770	3,600	1,885
2022-03-04	3,840	3,845	3,805	3,805	5,200	1,902.50
2022-03-03	3,825	3,835	3,810	3,825	1,600	1,912.50
2022-03-02	3,780	3,845	3,780	3,830	3,700	1,915
2022-03-01	3,780	3,790	3,730	3,790	3,700	1,895
2022-02-28	3,835	3,835	3,685	3,780	5,300	1,890
2022-02-25	3,850	3,850	3,675	3,835	14,500	1,917.50
2022-02-24	3,540	3,590	3,500	3,585	4,900	1,792.50
2022-02-22	3,590	3,600	3,545	3,585	5,300	1,792.50
2022-02-21	3,515	3,590	3,475	3,590	4,100	1,795
2022-02-18	3,560	3,570	3,520	3,570	3,300	1,785
2022-02-17	3,565	3,565	3,525	3,560	800	1,780
2022-02-16	3,595	3,605	3,450	3,535	21,400	1,767.50
2022-02-15	3,700	3,700	3,570	3,570	6,000	1,785
2022-02-14	3,555	3,700	3,520	3,700	9,600	1,850
2022-02-10	3,515	3,530	3,440	3,530	4,300	1,765
2022-02-09	3,520	3,520	3,500	3,505	900	1,752.50
2022-02-08	3,475	3,545	3,475	3,520	3,500	1,760
2022-02-07	3,495	3,495	3,420	3,455	2,800	1,727.50
2022-02-04	3,425	3,475	3,425	3,450	2,300	1,725
2022-02-03	3,520	3,530	3,485	3,485	1,300	1,742.50
2022-02-02	3,470	3,515	3,470	3,510	3,200	1,755
2022-02-01	3,470	3,545	3,460	3,460	1,900	1,730
2022-01-31	3,360	3,485	3,360	3,470	2,000	1,735
2022-01-28	3,310	3,385	3,310	3,385	2,600	1,692.50
2022-01-27	3,530	3,530	3,300	3,300	7,500	1,650
2022-01-26	3,560	3,565	3,545	3,545	2,100	1,772.50
2022-01-25	3,725	3,745	3,525	3,585	21,300	1,792.50
2022-01-24	3,500	3,540	3,500	3,515	900	1,757.50
2022-01-21	3,520	3,520	3,480	3,500	3,500	1,750
2022-01-20	3,515	3,535	3,480	3,490	5,700	1,745
2022-01-19	3,585	3,585	3,480	3,485	2,900	1,742.50
2022-01-18	3,605	3,620	3,590	3,605	1,800	1,802.50
2022-01-17	3,685	3,685	3,605	3,605	3,300	1,802.50
2022-01-14	3,740	3,740	3,705	3,710	2,200	1,855
2022-01-13	3,705	3,745	3,700	3,705	1,900	1,852.50
2022-01-12	3,745	3,745	3,715	3,715	1,300	1,857.50
2022-01-11	3,760	3,765	3,745	3,745	1,000	1,872.50
2022-01-07	3,745	3,780	3,720	3,730	3,300	1,865
2022-01-06	3,800	3,800	3,740	3,740	3,600	1,870
2022-01-05	3,835	3,835	3,800	3,805	1,900	1,902.50
2022-01-04	3,840	3,860	3,840	3,845	2,900	1,922.50

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