ビジネスエンジニアリング(4828)の株価時系列情報
ビジネスエンジニアリング(4828)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 |
---|---|---|---|---|---|
2009/12/30 | 860 | 860 | 860 | 860 | 100 |
2009/12/28 | 800 | 820 | 800 | 820 | 200 |
2009/12/25 | 850 | 850 | 850 | 850 | 2,500 |
2009/12/24 | 821 | 829 | 821 | 829 | 600 |
2009/12/22 | 820 | 820 | 815 | 815 | 600 |
2009/12/16 | 811 | 818 | 805 | 818 | 900 |
2009/12/15 | 812 | 815 | 810 | 812 | 600 |
2009/12/14 | 820 | 820 | 813 | 815 | 1,200 |
2009/12/11 | 816 | 817 | 816 | 817 | 200 |
2009/12/10 | 810 | 820 | 810 | 816 | 1,000 |
2009/12/09 | 899 | 899 | 820 | 830 | 2,100 |
2009/12/08 | 899 | 899 | 899 | 899 | 6,900 |
2009/12/07 | 854 | 879 | 854 | 879 | 2,100 |
2009/12/04 | 852 | 852 | 852 | 852 | 100 |
2009/12/03 | 851 | 851 | 850 | 850 | 900 |
2009/12/02 | 855 | 856 | 852 | 852 | 900 |
2009/12/01 | 852 | 852 | 850 | 850 | 400 |
2009/11/30 | 850 | 850 | 846 | 846 | 800 |
2009/11/27 | 841 | 844 | 840 | 844 | 600 |
2009/11/26 | 840 | 840 | 840 | 840 | 500 |
2009/11/25 | 845 | 845 | 830 | 845 | 2,700 |
2009/11/24 | 836 | 837 | 835 | 835 | 1,500 |
2009/11/20 | 800 | 838 | 800 | 838 | 1,300 |
2009/11/19 | 820 | 820 | 820 | 820 | 100 |
2009/11/18 | 812 | 820 | 811 | 820 | 800 |
2009/11/09 | 809 | 819 | 809 | 819 | 300 |
2009/11/04 | 819 | 819 | 809 | 809 | 700 |
2009/11/02 | 805 | 820 | 805 | 820 | 200 |
2009/10/28 | 805 | 825 | 805 | 814 | 400 |
2009/10/26 | 815 | 815 | 805 | 805 | 800 |
2009/10/23 | 825 | 825 | 825 | 825 | 3,100 |
2009/10/22 | 820 | 835 | 820 | 835 | 1,600 |
2009/10/21 | 819 | 819 | 813 | 817 | 1,900 |
2009/10/20 | 816 | 818 | 816 | 816 | 300 |
2009/10/16 | 817 | 817 | 817 | 817 | 100 |
2009/10/15 | 814 | 815 | 814 | 815 | 200 |
2009/10/13 | 802 | 810 | 802 | 810 | 800 |
2009/10/09 | 820 | 820 | 800 | 800 | 200 |
2009/10/06 | 790 | 790 | 790 | 790 | 200 |
2009/10/02 | 840 | 840 | 770 | 830 | 1,500 |
2009/10/01 | 825 | 825 | 825 | 825 | 300 |
2009/09/30 | 830 | 830 | 824 | 830 | 400 |
2009/09/25 | 824 | 824 | 824 | 824 | 2,600 |
2009/09/24 | 799 | 799 | 791 | 799 | 600 |
2009/09/18 | 790 | 790 | 785 | 785 | 400 |
2009/09/16 | 788 | 788 | 788 | 788 | 100 |
2009/09/15 | 773 | 773 | 766 | 766 | 2,100 |
2009/09/14 | 772 | 772 | 772 | 772 | 100 |
2009/09/11 | 780 | 780 | 775 | 780 | 700 |
2009/09/10 | 780 | 799 | 780 | 780 | 1,800 |
2009/09/07 | 800 | 800 | 800 | 800 | 600 |
2009/09/02 | 846 | 846 | 820 | 825 | 3,000 |
2009/09/01 | 843 | 843 | 843 | 843 | 100 |
2009/08/31 | 840 | 848 | 840 | 848 | 200 |
2009/08/28 | 840 | 843 | 840 | 840 | 500 |
2009/08/27 | 856 | 856 | 843 | 843 | 1,400 |
2009/08/26 | 870 | 870 | 865 | 865 | 600 |
2009/08/25 | 886 | 888 | 870 | 880 | 3,800 |
2009/08/24 | 903 | 903 | 899 | 899 | 1,000 |
2009/08/21 | 900 | 902 | 900 | 902 | 800 |
2009/08/20 | 904 | 904 | 900 | 902 | 600 |
2009/08/19 | 903 | 903 | 903 | 903 | 100 |
2009/08/18 | 900 | 910 | 900 | 910 | 500 |
2009/08/17 | 911 | 911 | 900 | 907 | 1,500 |
2009/08/14 | 916 | 918 | 915 | 915 | 600 |
2009/08/13 | 913 | 925 | 913 | 925 | 400 |
2009/08/12 | 911 | 930 | 911 | 930 | 600 |
2009/08/11 | 930 | 930 | 920 | 920 | 200 |
2009/08/10 | 940 | 940 | 940 | 940 | 100 |
2009/08/07 | 912 | 932 | 912 | 932 | 500 |
2009/08/05 | 935 | 935 | 935 | 935 | 100 |
2009/08/04 | 949 | 949 | 915 | 915 | 1,400 |
2009/08/03 | 969 | 969 | 969 | 969 | 100 |
2009/07/24 | 995 | 1,000 | 995 | 1,000 | 8,500 |
2009/07/23 | 940 | 940 | 939 | 940 | 700 |
2009/07/22 | 939 | 939 | 931 | 939 | 800 |
2009/07/21 | 932 | 932 | 931 | 931 | 600 |
2009/07/17 | 900 | 930 | 900 | 930 | 600 |
2009/07/16 | 880 | 890 | 876 | 890 | 1,300 |
2009/07/15 | 870 | 870 | 870 | 870 | 100 |
2009/07/13 | 870 | 870 | 856 | 870 | 1,200 |
2009/07/10 | 864 | 864 | 862 | 862 | 600 |
2009/07/09 | 860 | 865 | 860 | 860 | 1,300 |
2009/07/08 | 860 | 860 | 860 | 860 | 400 |
2009/07/07 | 850 | 860 | 850 | 860 | 300 |
2009/07/06 | 860 | 860 | 860 | 860 | 100 |
2009/07/03 | 835 | 855 | 830 | 830 | 300 |
2009/07/02 | 880 | 895 | 880 | 895 | 600 |
2009/06/26 | 820 | 850 | 820 | 850 | 400 |
2009/06/25 | 829 | 830 | 829 | 830 | 3,200 |
2009/06/24 | 820 | 828 | 820 | 828 | 400 |
2009/06/23 | 816 | 816 | 808 | 808 | 2,100 |
2009/06/22 | 815 | 815 | 815 | 815 | 200 |
2009/06/19 | 815 | 820 | 805 | 805 | 300 |
2009/06/18 | 830 | 830 | 800 | 820 | 900 |
2009/06/17 | 800 | 820 | 800 | 820 | 400 |
2009/06/16 | 810 | 810 | 810 | 810 | 100 |
2009/06/15 | 830 | 830 | 820 | 830 | 600 |
2009/06/12 | 771 | 800 | 771 | 800 | 300 |
2009/06/11 | 800 | 830 | 750 | 830 | 400 |
2009/06/09 | 810 | 830 | 810 | 830 | 7,900 |
2009/06/08 | 730 | 740 | 730 | 740 | 800 |
2009/06/05 | 740 | 740 | 740 | 740 | 500 |
2009/06/04 | 726 | 739 | 720 | 739 | 600 |
2009/06/03 | 730 | 730 | 725 | 725 | 400 |
2009/06/02 | 720 | 720 | 720 | 720 | 600 |
2009/06/01 | 701 | 707 | 701 | 702 | 1,900 |
2009/05/29 | 685 | 695 | 685 | 695 | 900 |
2009/05/28 | 680 | 680 | 680 | 680 | 100 |
2009/05/27 | 661 | 690 | 654 | 690 | 2,300 |
2009/05/26 | 650 | 659 | 650 | 659 | 300 |
2009/05/25 | 649 | 650 | 649 | 650 | 4,000 |
2009/05/22 | 644 | 647 | 632 | 642 | 2,100 |
2009/05/21 | 628 | 650 | 628 | 650 | 1,400 |
2009/05/20 | 617 | 620 | 617 | 620 | 200 |
2009/05/18 | 615 | 615 | 615 | 615 | 200 |
2009/05/15 | 624 | 627 | 622 | 622 | 800 |
2009/05/14 | 618 | 622 | 608 | 622 | 1,200 |
2009/05/13 | 600 | 611 | 600 | 600 | 1,200 |
2009/05/08 | 596 | 626 | 596 | 626 | 200 |
2009/05/07 | 626 | 626 | 626 | 626 | 600 |
2009/05/01 | 582 | 600 | 582 | 600 | 200 |
2009/04/30 | 610 | 610 | 610 | 610 | 100 |
2009/04/27 | 629 | 629 | 594 | 601 | 600 |
2009/04/24 | 603 | 620 | 603 | 620 | 4,400 |
2009/04/23 | 580 | 590 | 580 | 590 | 1,200 |
2009/04/22 | 599 | 600 | 590 | 590 | 1,200 |
2009/04/20 | 601 | 601 | 562 | 601 | 2,600 |
2009/04/17 | 599 | 600 | 599 | 600 | 400 |
2009/04/16 | 582 | 599 | 582 | 599 | 1,600 |
2009/04/15 | 572 | 577 | 572 | 577 | 400 |
2009/04/14 | 578 | 578 | 578 | 578 | 100 |
2009/04/10 | 570 | 570 | 566 | 566 | 1,000 |
2009/04/09 | 570 | 570 | 570 | 570 | 200 |
2009/04/08 | 574 | 575 | 569 | 575 | 900 |
2009/04/06 | 600 | 600 | 563 | 578 | 1,300 |
2009/04/03 | 580 | 580 | 580 | 580 | 300 |
2009/04/02 | 580 | 580 | 580 | 580 | 1,600 |
2009/04/01 | 570 | 573 | 570 | 573 | 200 |
2009/03/31 | 555 | 572 | 555 | 572 | 200 |
2009/03/30 | 551 | 572 | 551 | 572 | 400 |
2009/03/27 | 576 | 580 | 563 | 563 | 1,500 |
2009/03/26 | 576 | 576 | 576 | 576 | 100 |
2009/03/25 | 630 | 630 | 611 | 621 | 4,000 |
2009/03/24 | 595 | 610 | 595 | 610 | 900 |
2009/03/23 | 585 | 605 | 585 | 595 | 2,500 |
2009/03/19 | 578 | 580 | 578 | 580 | 900 |
2009/03/18 | 575 | 578 | 571 | 578 | 600 |
2009/03/17 | 578 | 578 | 561 | 571 | 900 |
2009/03/16 | 578 | 578 | 575 | 575 | 400 |
2009/03/13 | 570 | 570 | 570 | 570 | 100 |
2009/03/12 | 568 | 570 | 568 | 570 | 400 |
2009/03/11 | 560 | 565 | 555 | 560 | 400 |
2009/03/09 | 561 | 561 | 557 | 557 | 400 |
2009/03/06 | 562 | 581 | 560 | 581 | 1,500 |
2009/03/05 | 579 | 582 | 568 | 568 | 1,500 |
2009/03/04 | 570 | 580 | 569 | 575 | 1,400 |
2009/03/03 | 567 | 570 | 547 | 570 | 2,200 |
2009/03/02 | 528 | 584 | 528 | 557 | 4,300 |
2009/02/27 | 608 | 608 | 548 | 548 | 35,700 |
2009/02/26 | 708 | 710 | 648 | 648 | 5,900 |
2009/02/25 | 750 | 750 | 750 | 750 | 2,900 |
2009/02/24 | 733 | 750 | 732 | 750 | 500 |
2009/02/23 | 735 | 735 | 732 | 732 | 300 |
2009/02/20 | 790 | 790 | 751 | 751 | 1,200 |
2009/02/19 | 793 | 793 | 790 | 790 | 300 |
2009/02/17 | 795 | 795 | 795 | 795 | 200 |
2009/02/16 | 795 | 800 | 795 | 800 | 200 |
2009/02/13 | 805 | 805 | 800 | 805 | 800 |
2009/02/12 | 830 | 848 | 830 | 848 | 300 |
2009/02/10 | 835 | 835 | 830 | 830 | 200 |
2009/02/03 | 851 | 851 | 851 | 851 | 300 |
2009/01/30 | 841 | 841 | 841 | 841 | 100 |
2009/01/23 | 840 | 840 | 840 | 840 | 2,600 |
2009/01/22 | 836 | 845 | 824 | 830 | 1,700 |
2009/01/21 | 831 | 831 | 830 | 830 | 300 |
2009/01/20 | 830 | 830 | 830 | 830 | 200 |
2009/01/19 | 831 | 831 | 830 | 830 | 1,000 |
2009/01/16 | 830 | 830 | 830 | 830 | 100 |
2009/01/06 | 838 | 838 | 830 | 830 | 500 |
2009/01/05 | 828 | 828 | 828 | 828 | 100 |