ビジネス・ワンホールディングス(4827)の株価時系列情報
ビジネス・ワンホールディングス(4827)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 21,000 | 21,000 | 20,500 | 20,500 | 2 |
| 2003/12/26 | 20,500 | 20,500 | 20,500 | 20,500 | 1 |
| 2003/12/25 | 20,500 | 20,500 | 20,500 | 20,500 | 12 |
| 2003/12/24 | 21,500 | 21,500 | 21,500 | 21,500 | 2 |
| 2003/12/22 | 21,500 | 21,500 | 21,500 | 21,500 | 1 |
| 2003/12/19 | 21,000 | 22,000 | 21,000 | 22,000 | 2 |
| 2003/12/18 | 21,000 | 21,000 | 21,000 | 21,000 | 1 |
| 2003/12/17 | 21,100 | 21,100 | 20,900 | 20,900 | 2 |
| 2003/12/16 | 21,400 | 21,400 | 21,400 | 21,400 | 5 |
| 2003/12/15 | 21,400 | 21,400 | 21,400 | 21,400 | 3 |
| 2003/12/10 | 23,500 | 24,000 | 23,500 | 23,500 | 3 |
| 2003/12/09 | 23,000 | 23,000 | 23,000 | 23,000 | 4 |
| 2003/12/04 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2003/12/03 | 22,700 | 22,700 | 22,100 | 22,100 | 3 |
| 2003/12/02 | 23,900 | 23,900 | 23,900 | 23,900 | 3 |
| 2003/11/28 | 27,500 | 27,500 | 26,000 | 26,000 | 9 |
| 2003/11/19 | 29,500 | 30,500 | 29,500 | 30,500 | 5 |
| 2003/11/18 | 31,000 | 31,000 | 31,000 | 31,000 | 2 |
| 2003/11/17 | 31,100 | 31,100 | 31,000 | 31,000 | 9 |
| 2003/11/14 | 30,500 | 31,000 | 30,500 | 31,000 | 8 |
| 2003/11/13 | 31,000 | 31,000 | 31,000 | 31,000 | 5 |
| 2003/11/12 | 30,500 | 30,500 | 30,500 | 30,500 | 3 |
| 2003/11/11 | 30,500 | 30,500 | 30,500 | 30,500 | 2 |
| 2003/11/10 | 30,000 | 30,500 | 30,000 | 30,500 | 7 |
| 2003/11/07 | 29,000 | 30,000 | 29,000 | 30,000 | 8 |
| 2003/11/06 | 28,500 | 28,500 | 28,500 | 28,500 | 10 |
| 2003/11/05 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2003/11/04 | 28,000 | 28,200 | 27,000 | 27,000 | 28 |
| 2003/10/31 | 28,000 | 28,000 | 28,000 | 28,000 | 5 |
| 2003/10/30 | 27,800 | 27,800 | 27,800 | 27,800 | 9 |
| 2003/10/28 | 30,100 | 30,100 | 27,300 | 27,300 | 3 |
| 2003/10/27 | 29,200 | 29,500 | 29,200 | 29,200 | 6 |
| 2003/10/23 | 31,500 | 31,500 | 31,000 | 31,500 | 10 |
| 2003/10/22 | 29,500 | 31,500 | 29,500 | 31,500 | 9 |
| 2003/10/21 | 29,500 | 29,500 | 29,500 | 29,500 | 14 |
| 2003/10/20 | 25,800 | 26,800 | 25,800 | 26,800 | 19 |
| 2003/10/17 | 25,000 | 26,200 | 25,000 | 26,200 | 8 |
| 2003/10/16 | 25,800 | 26,500 | 25,800 | 26,500 | 15 |
| 2003/10/15 | 25,110 | 25,200 | 25,110 | 25,200 | 4 |
| 2003/10/14 | 25,000 | 25,000 | 24,000 | 24,000 | 19 |
| 2003/10/10 | 25,000 | 25,000 | 25,000 | 25,000 | 13 |
| 2003/10/09 | 25,000 | 25,100 | 25,000 | 25,000 | 14 |
| 2003/10/08 | 24,100 | 25,000 | 24,100 | 25,000 | 16 |
| 2003/10/07 | 23,800 | 23,900 | 23,800 | 23,900 | 6 |
| 2003/10/06 | 23,000 | 23,200 | 23,000 | 23,200 | 4 |
| 2003/10/03 | 23,000 | 23,000 | 23,000 | 23,000 | 4 |
| 2003/10/02 | 23,100 | 23,100 | 23,100 | 23,100 | 8 |
| 2003/10/01 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2003/09/30 | 23,000 | 23,000 | 23,000 | 23,000 | 5 |
| 2003/09/29 | 22,500 | 22,500 | 22,500 | 22,500 | 6 |
| 2003/09/26 | 24,000 | 24,000 | 22,800 | 22,800 | 4 |
| 2003/09/22 | 23,800 | 23,800 | 23,800 | 23,800 | 4 |
| 2003/09/19 | 23,500 | 23,500 | 23,500 | 23,500 | 3 |
| 2003/09/18 | 24,000 | 24,000 | 23,500 | 23,500 | 3 |
| 2003/09/17 | 25,000 | 25,000 | 24,000 | 24,000 | 3 |
| 2003/09/16 | 23,900 | 23,900 | 23,900 | 23,900 | 9 |
| 2003/09/12 | 22,500 | 22,600 | 22,500 | 22,600 | 3 |
| 2003/09/11 | 22,400 | 22,400 | 22,400 | 22,400 | 2 |
| 2003/09/10 | 22,000 | 22,300 | 22,000 | 22,300 | 8 |
| 2003/09/09 | 21,600 | 21,900 | 21,600 | 21,900 | 12 |
| 2003/09/08 | 22,000 | 22,000 | 21,200 | 21,200 | 13 |
| 2003/09/05 | 21,600 | 21,600 | 21,600 | 21,600 | 3 |
| 2003/09/04 | 20,100 | 21,000 | 20,100 | 21,000 | 31 |
| 2003/09/03 | 24,000 | 24,000 | 23,100 | 23,100 | 16 |
| 2003/08/29 | 25,000 | 25,000 | 25,000 | 25,000 | 1 |
| 2003/08/26 | 25,000 | 25,000 | 25,000 | 25,000 | 15 |
| 2003/08/25 | 25,000 | 25,000 | 25,000 | 25,000 | 2 |
| 2003/08/21 | 25,300 | 25,300 | 25,000 | 25,000 | 6 |
| 2003/08/20 | 25,000 | 26,200 | 25,000 | 26,200 | 16 |
| 2003/08/14 | 25,000 | 25,000 | 25,000 | 25,000 | 15 |
| 2003/08/13 | 25,000 | 25,000 | 25,000 | 25,000 | 12 |
| 2003/08/12 | 25,700 | 25,700 | 25,500 | 25,500 | 6 |
| 2003/08/11 | 26,000 | 26,000 | 25,700 | 25,700 | 11 |
| 2003/08/07 | 26,500 | 26,500 | 26,000 | 26,000 | 6 |
| 2003/08/01 | 26,500 | 26,500 | 26,500 | 26,500 | 2 |
| 2003/07/28 | 26,500 | 26,500 | 26,500 | 26,500 | 1 |
| 2003/07/24 | 28,200 | 28,200 | 28,000 | 28,000 | 4 |
| 2003/07/23 | 28,200 | 28,200 | 28,200 | 28,200 | 1 |
| 2003/07/18 | 29,000 | 29,000 | 28,200 | 28,200 | 3 |
| 2003/07/16 | 29,950 | 29,950 | 29,000 | 29,000 | 3 |
| 2003/07/14 | 30,000 | 30,000 | 30,000 | 30,000 | 29 |
| 2003/07/11 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2003/07/10 | 31,000 | 31,000 | 30,000 | 30,000 | 11 |
| 2003/07/08 | 33,000 | 33,000 | 31,000 | 31,000 | 3 |
| 2003/07/07 | 32,500 | 33,000 | 32,500 | 33,000 | 20 |
| 2003/07/04 | 32,000 | 32,800 | 32,000 | 32,800 | 2 |
| 2003/07/01 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2003/06/30 | 33,000 | 33,000 | 33,000 | 33,000 | 8 |
| 2003/06/27 | 33,000 | 33,000 | 33,000 | 33,000 | 2 |
| 2003/06/25 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2003/06/24 | 33,000 | 34,000 | 33,000 | 34,000 | 6 |
| 2003/06/23 | 32,400 | 33,000 | 32,000 | 33,000 | 12 |
| 2003/06/20 | 32,200 | 32,200 | 31,400 | 32,000 | 19 |
| 2003/06/19 | 31,400 | 31,400 | 31,000 | 31,400 | 14 |
| 2003/06/18 | 30,000 | 31,000 | 30,000 | 31,000 | 3 |
| 2003/06/17 | 26,500 | 28,110 | 26,500 | 28,110 | 10 |
| 2003/06/16 | 25,000 | 26,500 | 25,000 | 26,500 | 4 |
| 2003/06/13 | 24,200 | 25,000 | 24,200 | 25,000 | 8 |
| 2003/06/11 | 23,100 | 24,000 | 23,000 | 24,000 | 18 |
| 2003/06/10 | 23,100 | 23,100 | 23,100 | 23,100 | 3 |
| 2003/06/09 | 23,000 | 23,000 | 23,000 | 23,000 | 21 |
| 2003/06/06 | 24,500 | 24,500 | 24,500 | 24,500 | 5 |
| 2003/06/05 | 23,000 | 24,500 | 23,000 | 24,500 | 23 |
| 2003/06/04 | 23,000 | 23,000 | 23,000 | 23,000 | 2 |
| 2003/06/03 | 21,100 | 22,200 | 21,100 | 21,900 | 52 |
| 2003/06/02 | 20,100 | 21,020 | 20,100 | 21,020 | 52 |
| 2003/05/28 | 21,000 | 21,000 | 21,000 | 21,000 | 6 |
| 2003/05/27 | 21,000 | 21,000 | 21,000 | 21,000 | 1 |
| 2003/05/26 | 21,020 | 21,020 | 21,010 | 21,010 | 7 |
| 2003/05/23 | 20,300 | 21,010 | 20,300 | 21,010 | 3 |
| 2003/05/22 | 20,000 | 20,000 | 20,000 | 20,000 | 3 |
| 2003/05/21 | 20,100 | 20,100 | 20,000 | 20,000 | 17 |
| 2003/05/20 | 20,900 | 20,900 | 20,600 | 20,600 | 20 |
| 2003/05/19 | 22,600 | 22,600 | 22,600 | 22,600 | 2 |
| 2003/05/16 | 24,200 | 24,200 | 24,200 | 24,200 | 1 |
| 2003/05/15 | 24,200 | 24,200 | 24,200 | 24,200 | 1 |
| 2003/05/12 | 24,300 | 24,300 | 24,300 | 24,300 | 1 |
| 2003/05/09 | 24,300 | 24,300 | 24,300 | 24,300 | 1 |
| 2003/05/06 | 23,600 | 24,300 | 23,600 | 24,300 | 3 |
| 2003/05/01 | 23,300 | 23,300 | 23,300 | 23,300 | 1 |
| 2003/04/28 | 23,300 | 23,300 | 23,300 | 23,300 | 1 |
| 2003/04/25 | 22,600 | 24,100 | 22,600 | 23,000 | 6 |
| 2003/04/23 | 21,400 | 21,400 | 21,400 | 21,400 | 3 |
| 2003/04/22 | 20,600 | 20,600 | 20,500 | 20,500 | 8 |
| 2003/04/21 | 20,000 | 20,000 | 20,000 | 20,000 | 12 |
| 2003/04/17 | 20,000 | 20,000 | 20,000 | 20,000 | 3 |
| 2003/04/16 | 20,500 | 20,500 | 20,000 | 20,000 | 3 |
| 2003/04/15 | 20,000 | 20,000 | 20,000 | 20,000 | 1 |
| 2003/04/14 | 20,000 | 20,000 | 20,000 | 20,000 | 16 |
| 2003/04/09 | 20,000 | 20,000 | 20,000 | 20,000 | 8 |
| 2003/04/08 | 22,000 | 22,000 | 20,000 | 20,000 | 9 |
| 2003/04/04 | 22,000 | 22,000 | 22,000 | 22,000 | 10 |
| 2003/04/02 | 22,000 | 23,000 | 22,000 | 23,000 | 20 |
| 2003/03/31 | 22,000 | 22,000 | 22,000 | 22,000 | 3 |
| 2003/03/28 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2003/03/25 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2003/03/24 | 23,000 | 23,000 | 23,000 | 23,000 | 5 |
| 2003/03/20 | 22,600 | 22,600 | 22,600 | 22,600 | 8 |
| 2003/03/19 | 22,500 | 22,500 | 22,500 | 22,500 | 1 |
| 2003/03/18 | 20,400 | 22,500 | 20,400 | 22,500 | 6 |
| 2003/03/17 | 21,500 | 21,500 | 20,000 | 20,000 | 6 |
| 2003/03/14 | 21,500 | 21,500 | 21,500 | 21,500 | 1 |
| 2003/03/13 | 23,600 | 23,600 | 23,600 | 23,600 | 1 |
| 2003/03/12 | 23,600 | 23,600 | 23,600 | 23,600 | 2 |
| 2003/03/10 | 23,700 | 23,700 | 23,700 | 23,700 | 2 |
| 2003/03/07 | 23,700 | 23,700 | 23,700 | 23,700 | 7 |
| 2003/03/06 | 23,600 | 23,700 | 23,600 | 23,700 | 2 |
| 2003/03/05 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2003/03/04 | 23,490 | 23,490 | 23,000 | 23,000 | 4 |
| 2003/03/03 | 26,000 | 26,000 | 23,500 | 23,500 | 18 |
| 2003/02/28 | 26,000 | 26,000 | 26,000 | 26,000 | 41 |
| 2003/02/27 | 26,900 | 28,000 | 26,900 | 28,000 | 22 |
| 2003/02/26 | 31,500 | 31,500 | 30,000 | 30,000 | 6 |
| 2003/02/25 | 34,400 | 34,400 | 34,400 | 34,400 | 20 |
| 2003/02/24 | 34,450 | 34,450 | 34,400 | 34,400 | 8 |
| 2003/02/21 | 36,400 | 36,500 | 34,400 | 34,400 | 88 |
| 2003/02/20 | 36,400 | 37,000 | 36,400 | 36,400 | 56 |
| 2003/02/19 | 35,000 | 36,500 | 35,000 | 36,400 | 134 |
| 2003/02/18 | 34,150 | 35,000 | 33,600 | 35,000 | 258 |
| 2003/02/17 | 35,000 | 35,400 | 33,500 | 34,150 | 706 |