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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,290 | 3,295 | 3,215 | 3,295 | 7,400 |
| 2020/12/29 | 3,215 | 3,240 | 3,100 | 3,240 | 17,800 |
| 2020/12/28 | 3,285 | 3,290 | 3,150 | 3,185 | 54,000 |
| 2020/12/25 | 3,300 | 3,300 | 3,255 | 3,255 | 49,000 |
| 2020/12/24 | 3,325 | 3,325 | 3,270 | 3,270 | 18,700 |
| 2020/12/23 | 3,180 | 3,360 | 3,180 | 3,325 | 37,300 |
| 2020/12/22 | 3,245 | 3,250 | 3,150 | 3,190 | 15,300 |
| 2020/12/21 | 3,275 | 3,290 | 3,240 | 3,275 | 10,800 |
| 2020/12/18 | 3,340 | 3,340 | 3,285 | 3,285 | 13,500 |
| 2020/12/17 | 3,340 | 3,345 | 3,305 | 3,330 | 7,900 |
| 2020/12/16 | 3,370 | 3,390 | 3,340 | 3,340 | 5,400 |
| 2020/12/15 | 3,375 | 3,400 | 3,335 | 3,345 | 6,700 |
| 2020/12/14 | 3,355 | 3,420 | 3,355 | 3,375 | 7,800 |
| 2020/12/11 | 3,460 | 3,460 | 3,360 | 3,380 | 7,200 |
| 2020/12/10 | 3,440 | 3,440 | 3,345 | 3,415 | 8,500 |
| 2020/12/09 | 3,370 | 3,475 | 3,370 | 3,475 | 5,400 |
| 2020/12/08 | 3,365 | 3,395 | 3,350 | 3,355 | 4,500 |
| 2020/12/07 | 3,395 | 3,395 | 3,335 | 3,370 | 5,000 |
| 2020/12/04 | 3,440 | 3,440 | 3,335 | 3,365 | 10,500 |
| 2020/12/03 | 3,500 | 3,500 | 3,410 | 3,410 | 7,200 |
| 2020/12/02 | 3,600 | 3,605 | 3,500 | 3,500 | 11,700 |
| 2020/12/01 | 3,500 | 3,570 | 3,485 | 3,570 | 10,500 |
| 2020/11/30 | 3,600 | 3,625 | 3,425 | 3,465 | 12,900 |
| 2020/11/27 | 3,465 | 3,590 | 3,435 | 3,585 | 11,000 |
| 2020/11/26 | 3,250 | 3,485 | 3,250 | 3,465 | 11,800 |
| 2020/11/25 | 3,320 | 3,325 | 3,250 | 3,250 | 9,900 |
| 2020/11/24 | 3,330 | 3,400 | 3,240 | 3,255 | 8,000 |
| 2020/11/20 | 3,340 | 3,340 | 3,280 | 3,300 | 2,900 |
| 2020/11/19 | 3,430 | 3,430 | 3,340 | 3,340 | 4,600 |
| 2020/11/18 | 3,375 | 3,495 | 3,370 | 3,420 | 7,200 |
| 2020/11/17 | 3,600 | 3,600 | 3,405 | 3,405 | 13,700 |
| 2020/11/16 | 3,510 | 3,595 | 3,425 | 3,580 | 12,400 |
| 2020/11/13 | 3,625 | 3,625 | 3,555 | 3,555 | 4,600 |
| 2020/11/12 | 3,600 | 3,720 | 3,570 | 3,625 | 9,300 |
| 2020/11/11 | 3,580 | 3,635 | 3,555 | 3,565 | 7,000 |
| 2020/11/10 | 3,710 | 3,710 | 3,535 | 3,580 | 19,700 |
| 2020/11/09 | 3,765 | 3,765 | 3,700 | 3,725 | 7,700 |
| 2020/11/06 | 3,860 | 3,885 | 3,710 | 3,710 | 16,600 |
| 2020/11/05 | 4,015 | 4,015 | 3,760 | 3,860 | 35,700 |
| 2020/11/04 | 3,775 | 3,900 | 3,755 | 3,900 | 13,800 |
| 2020/11/02 | 3,715 | 3,855 | 3,700 | 3,730 | 12,000 |
| 2020/10/30 | 3,800 | 3,910 | 3,700 | 3,755 | 16,100 |
| 2020/10/29 | 3,720 | 3,845 | 3,645 | 3,840 | 14,200 |
| 2020/10/28 | 3,850 | 3,850 | 3,720 | 3,780 | 11,000 |
| 2020/10/27 | 3,900 | 3,900 | 3,735 | 3,890 | 10,800 |
| 2020/10/26 | 4,055 | 4,055 | 3,855 | 3,900 | 8,200 |
| 2020/10/23 | 3,940 | 4,040 | 3,810 | 3,985 | 14,300 |
| 2020/10/22 | 3,980 | 4,040 | 3,825 | 3,930 | 16,000 |
| 2020/10/21 | 4,200 | 4,270 | 3,980 | 3,980 | 23,000 |
| 2020/10/20 | 3,880 | 4,295 | 3,870 | 4,150 | 46,700 |
| 2020/10/19 | 3,670 | 3,790 | 3,640 | 3,775 | 4,400 |
| 2020/10/16 | 3,770 | 3,770 | 3,665 | 3,670 | 5,800 |
| 2020/10/15 | 3,860 | 3,860 | 3,750 | 3,775 | 5,800 |
| 2020/10/14 | 3,835 | 3,865 | 3,760 | 3,845 | 8,300 |
| 2020/10/13 | 3,780 | 3,890 | 3,770 | 3,815 | 12,900 |
| 2020/10/12 | 3,640 | 3,800 | 3,635 | 3,800 | 9,900 |
| 2020/10/09 | 3,605 | 3,645 | 3,605 | 3,640 | 2,700 |
| 2020/10/08 | 3,585 | 3,620 | 3,555 | 3,605 | 3,400 |
| 2020/10/07 | 3,580 | 3,700 | 3,525 | 3,610 | 11,700 |
| 2020/10/06 | 3,515 | 3,580 | 3,505 | 3,580 | 6,500 |
| 2020/10/05 | 3,535 | 3,605 | 3,440 | 3,490 | 13,200 |
| 2020/10/02 | 3,680 | 3,680 | 3,480 | 3,535 | 15,800 |
| 2020/09/30 | 3,805 | 3,830 | 3,645 | 3,665 | 12,600 |
| 2020/09/29 | 3,665 | 3,890 | 3,560 | 3,805 | 19,600 |
| 2020/09/28 | 3,735 | 3,770 | 3,660 | 3,740 | 29,300 |
| 2020/09/25 | 3,600 | 3,815 | 3,600 | 3,780 | 29,300 |
| 2020/09/24 | 3,780 | 3,780 | 3,600 | 3,620 | 24,500 |
| 2020/09/23 | 3,500 | 3,800 | 3,435 | 3,800 | 29,800 |
| 2020/09/18 | 3,350 | 3,470 | 3,345 | 3,445 | 14,500 |
| 2020/09/17 | 3,300 | 3,315 | 3,255 | 3,305 | 3,900 |
| 2020/09/16 | 3,280 | 3,305 | 3,255 | 3,285 | 4,000 |
| 2020/09/15 | 3,285 | 3,290 | 3,240 | 3,265 | 3,200 |
| 2020/09/14 | 3,265 | 3,280 | 3,225 | 3,280 | 4,900 |
| 2020/09/11 | 3,245 | 3,330 | 3,175 | 3,265 | 9,800 |
| 2020/09/10 | 3,050 | 3,420 | 3,050 | 3,245 | 21,100 |
| 2020/09/09 | 3,000 | 3,040 | 2,989 | 3,040 | 4,900 |
| 2020/09/08 | 2,960 | 3,060 | 2,960 | 3,060 | 6,400 |
| 2020/09/07 | 3,005 | 3,005 | 2,968 | 2,968 | 2,700 |
| 2020/09/04 | 2,960 | 3,010 | 2,960 | 2,979 | 4,500 |
| 2020/09/03 | 3,025 | 3,030 | 2,978 | 3,030 | 2,400 |
| 2020/09/02 | 3,015 | 3,015 | 2,967 | 2,976 | 4,000 |
| 2020/09/01 | 2,976 | 2,978 | 2,956 | 2,966 | 3,500 |
| 2020/08/31 | 2,893 | 2,994 | 2,886 | 2,943 | 9,800 |
| 2020/08/28 | 2,956 | 3,020 | 2,943 | 2,943 | 9,500 |
| 2020/08/27 | 3,080 | 3,080 | 3,000 | 3,025 | 4,100 |
| 2020/08/26 | 3,000 | 3,025 | 2,999 | 3,010 | 3,100 |
| 2020/08/25 | 3,100 | 3,100 | 3,000 | 3,020 | 6,700 |
| 2020/08/24 | 3,040 | 3,045 | 3,020 | 3,020 | 4,500 |
| 2020/08/21 | 2,838 | 3,035 | 2,838 | 3,035 | 16,400 |
| 2020/08/20 | 2,863 | 2,902 | 2,822 | 2,838 | 4,600 |
| 2020/08/19 | 2,903 | 2,925 | 2,890 | 2,909 | 5,400 |
| 2020/08/18 | 2,875 | 2,933 | 2,831 | 2,915 | 14,000 |
| 2020/08/17 | 2,974 | 2,974 | 2,880 | 2,893 | 8,300 |
| 2020/08/14 | 3,010 | 3,015 | 2,965 | 2,965 | 4,700 |
| 2020/08/13 | 3,100 | 3,100 | 2,990 | 2,996 | 9,600 |
| 2020/08/12 | 2,970 | 3,075 | 2,970 | 3,075 | 11,100 |
| 2020/08/11 | 2,880 | 2,951 | 2,875 | 2,951 | 22,600 |
| 2020/08/07 | 2,861 | 2,890 | 2,793 | 2,814 | 29,000 |
| 2020/08/06 | 2,726 | 2,727 | 2,650 | 2,700 | 8,000 |
| 2020/08/05 | 2,646 | 2,723 | 2,646 | 2,722 | 3,300 |
| 2020/08/04 | 2,678 | 2,681 | 2,645 | 2,653 | 4,500 |
| 2020/08/03 | 2,578 | 2,628 | 2,571 | 2,628 | 3,000 |
| 2020/07/31 | 2,672 | 2,678 | 2,571 | 2,571 | 8,700 |
| 2020/07/30 | 2,705 | 2,718 | 2,700 | 2,701 | 2,400 |
| 2020/07/29 | 2,705 | 2,735 | 2,704 | 2,705 | 3,000 |
| 2020/07/28 | 2,724 | 2,746 | 2,703 | 2,703 | 9,900 |
| 2020/07/27 | 2,671 | 2,695 | 2,671 | 2,695 | 2,200 |
| 2020/07/22 | 2,667 | 2,714 | 2,666 | 2,696 | 3,700 |
| 2020/07/21 | 2,638 | 2,700 | 2,638 | 2,694 | 3,200 |
| 2020/07/20 | 2,710 | 2,742 | 2,636 | 2,636 | 6,200 |
| 2020/07/17 | 2,693 | 2,695 | 2,668 | 2,695 | 3,100 |
| 2020/07/16 | 2,694 | 2,699 | 2,642 | 2,653 | 2,000 |
| 2020/07/15 | 2,675 | 2,683 | 2,655 | 2,663 | 3,100 |
| 2020/07/14 | 2,650 | 2,676 | 2,650 | 2,650 | 4,300 |
| 2020/07/13 | 2,654 | 2,654 | 2,611 | 2,649 | 6,300 |
| 2020/07/10 | 2,622 | 2,659 | 2,554 | 2,554 | 9,500 |
| 2020/07/09 | 2,600 | 2,626 | 2,556 | 2,601 | 7,300 |
| 2020/07/08 | 2,606 | 2,607 | 2,556 | 2,605 | 5,900 |
| 2020/07/07 | 2,515 | 2,599 | 2,515 | 2,599 | 4,300 |
| 2020/07/06 | 2,442 | 2,544 | 2,442 | 2,544 | 4,900 |
| 2020/07/03 | 2,424 | 2,458 | 2,424 | 2,442 | 5,000 |
| 2020/07/02 | 2,587 | 2,587 | 2,400 | 2,425 | 17,700 |
| 2020/07/01 | 2,628 | 2,681 | 2,516 | 2,537 | 16,900 |
| 2020/06/30 | 2,678 | 2,692 | 2,626 | 2,628 | 7,100 |
| 2020/06/29 | 2,620 | 2,706 | 2,617 | 2,678 | 16,100 |
| 2020/06/26 | 2,656 | 2,701 | 2,601 | 2,644 | 68,200 |
| 2020/06/25 | 2,671 | 2,689 | 2,620 | 2,651 | 20,400 |
| 2020/06/24 | 2,720 | 2,755 | 2,653 | 2,695 | 22,700 |
| 2020/06/23 | 2,769 | 2,811 | 2,726 | 2,734 | 37,900 |
| 2020/06/22 | 2,771 | 2,815 | 2,769 | 2,793 | 9,900 |
| 2020/06/19 | 2,800 | 2,850 | 2,734 | 2,771 | 21,100 |
| 2020/06/18 | 2,810 | 2,813 | 2,748 | 2,800 | 7,500 |
| 2020/06/17 | 2,795 | 2,900 | 2,790 | 2,810 | 13,600 |
| 2020/06/16 | 2,721 | 2,863 | 2,693 | 2,798 | 12,400 |
| 2020/06/15 | 2,695 | 2,743 | 2,616 | 2,616 | 9,900 |
| 2020/06/12 | 2,716 | 2,767 | 2,653 | 2,709 | 28,800 |
| 2020/06/11 | 2,854 | 2,888 | 2,790 | 2,799 | 15,700 |
| 2020/06/10 | 2,840 | 2,864 | 2,786 | 2,864 | 7,300 |
| 2020/06/09 | 2,765 | 2,844 | 2,759 | 2,840 | 14,300 |
| 2020/06/08 | 2,700 | 2,747 | 2,700 | 2,747 | 7,900 |
| 2020/06/05 | 2,670 | 2,690 | 2,652 | 2,675 | 7,000 |
| 2020/06/04 | 2,680 | 2,693 | 2,665 | 2,665 | 5,100 |
| 2020/06/03 | 2,672 | 2,695 | 2,651 | 2,651 | 4,600 |
| 2020/06/02 | 2,689 | 2,689 | 2,661 | 2,675 | 4,600 |
| 2020/06/01 | 2,685 | 2,691 | 2,655 | 2,663 | 6,300 |
| 2020/05/29 | 2,720 | 2,745 | 2,691 | 2,692 | 6,200 |
| 2020/05/28 | 2,705 | 2,739 | 2,601 | 2,720 | 10,900 |
| 2020/05/27 | 2,735 | 2,735 | 2,699 | 2,704 | 6,200 |
| 2020/05/26 | 2,736 | 2,736 | 2,676 | 2,704 | 6,500 |
| 2020/05/25 | 2,600 | 2,736 | 2,600 | 2,706 | 8,400 |
| 2020/05/22 | 2,543 | 2,595 | 2,543 | 2,579 | 4,400 |
| 2020/05/21 | 2,534 | 2,550 | 2,499 | 2,538 | 5,000 |
| 2020/05/20 | 2,480 | 2,546 | 2,480 | 2,500 | 7,300 |
| 2020/05/19 | 2,516 | 2,574 | 2,465 | 2,480 | 7,700 |
| 2020/05/18 | 2,470 | 2,514 | 2,470 | 2,514 | 5,100 |
| 2020/05/15 | 2,580 | 2,580 | 2,450 | 2,470 | 14,000 |
| 2020/05/14 | 2,619 | 2,815 | 2,581 | 2,581 | 28,600 |
| 2020/05/13 | 2,609 | 2,609 | 2,525 | 2,583 | 8,700 |
| 2020/05/12 | 2,567 | 2,630 | 2,567 | 2,603 | 3,600 |
| 2020/05/11 | 2,520 | 2,636 | 2,490 | 2,566 | 6,600 |
| 2020/05/08 | 2,418 | 2,450 | 2,406 | 2,450 | 4,700 |
| 2020/05/07 | 2,369 | 2,425 | 2,363 | 2,418 | 5,400 |
| 2020/05/01 | 2,370 | 2,370 | 2,344 | 2,354 | 3,700 |
| 2020/04/30 | 2,390 | 2,390 | 2,353 | 2,376 | 6,300 |
| 2020/04/28 | 2,356 | 2,378 | 2,301 | 2,378 | 6,900 |
| 2020/04/27 | 2,379 | 2,379 | 2,283 | 2,344 | 2,800 |
| 2020/04/24 | 2,281 | 2,339 | 2,263 | 2,339 | 4,600 |
| 2020/04/23 | 2,251 | 2,303 | 2,251 | 2,303 | 4,000 |
| 2020/04/22 | 2,222 | 2,222 | 2,163 | 2,210 | 8,900 |
| 2020/04/21 | 2,430 | 2,430 | 2,230 | 2,272 | 6,800 |
| 2020/04/20 | 2,458 | 2,484 | 2,380 | 2,430 | 5,700 |
| 2020/04/17 | 2,379 | 2,441 | 2,379 | 2,426 | 5,300 |
| 2020/04/16 | 2,302 | 2,350 | 2,302 | 2,350 | 3,400 |
| 2020/04/15 | 2,298 | 2,337 | 2,290 | 2,292 | 4,700 |
| 2020/04/14 | 2,251 | 2,282 | 2,245 | 2,281 | 3,600 |
| 2020/04/13 | 2,270 | 2,279 | 2,245 | 2,245 | 3,200 |
| 2020/04/10 | 2,273 | 2,274 | 2,227 | 2,274 | 2,400 |
| 2020/04/09 | 2,292 | 2,292 | 2,235 | 2,251 | 4,100 |
| 2020/04/08 | 2,263 | 2,313 | 2,200 | 2,272 | 6,300 |
| 2020/04/07 | 2,249 | 2,387 | 2,175 | 2,313 | 12,200 |
| 2020/04/06 | 1,967 | 2,157 | 1,967 | 2,157 | 7,000 |
| 2020/04/03 | 2,183 | 2,218 | 2,000 | 2,014 | 11,800 |
| 2020/04/02 | 2,194 | 2,201 | 2,121 | 2,161 | 6,000 |
| 2020/04/01 | 2,372 | 2,372 | 2,221 | 2,221 | 4,900 |
| 2020/03/31 | 2,464 | 2,485 | 2,335 | 2,372 | 6,700 |
| 2020/03/30 | 2,530 | 2,569 | 2,388 | 2,464 | 10,700 |
| 2020/03/27 | 2,497 | 2,620 | 2,470 | 2,604 | 16,000 |
| 2020/03/26 | 2,456 | 2,500 | 2,378 | 2,420 | 12,000 |
| 2020/03/25 | 2,410 | 2,500 | 2,329 | 2,500 | 15,700 |
| 2020/03/24 | 2,388 | 2,388 | 2,225 | 2,257 | 10,700 |
| 2020/03/23 | 2,079 | 2,254 | 2,052 | 2,254 | 10,600 |
| 2020/03/19 | 2,115 | 2,144 | 2,001 | 2,070 | 16,600 |
| 2020/03/18 | 2,200 | 2,390 | 2,150 | 2,152 | 22,800 |
| 2020/03/17 | 1,945 | 2,156 | 1,945 | 2,152 | 16,400 |
| 2020/03/16 | 2,028 | 2,182 | 1,936 | 2,048 | 14,000 |
| 2020/03/13 | 1,879 | 1,973 | 1,801 | 1,908 | 36,400 |
| 2020/03/12 | 2,200 | 2,247 | 2,101 | 2,149 | 11,800 |
| 2020/03/11 | 2,382 | 2,478 | 2,259 | 2,275 | 16,600 |
| 2020/03/10 | 2,150 | 2,453 | 2,100 | 2,382 | 27,800 |
| 2020/03/09 | 2,501 | 2,534 | 2,355 | 2,402 | 17,100 |
| 2020/03/06 | 2,770 | 2,770 | 2,658 | 2,669 | 9,500 |
| 2020/03/05 | 2,830 | 2,914 | 2,799 | 2,819 | 15,000 |
| 2020/03/04 | 2,650 | 2,848 | 2,633 | 2,783 | 7,400 |
| 2020/03/03 | 2,947 | 2,949 | 2,725 | 2,743 | 13,600 |
| 2020/03/02 | 2,592 | 2,863 | 2,592 | 2,813 | 12,600 |
| 2020/02/28 | 2,649 | 2,841 | 2,649 | 2,692 | 21,900 |
| 2020/02/27 | 2,934 | 2,939 | 2,801 | 2,899 | 15,600 |
| 2020/02/26 | 2,950 | 2,987 | 2,860 | 2,969 | 19,500 |
| 2020/02/25 | 3,005 | 3,090 | 3,000 | 3,015 | 13,700 |
| 2020/02/21 | 3,150 | 3,230 | 3,150 | 3,200 | 8,300 |
| 2020/02/20 | 3,185 | 3,225 | 3,180 | 3,180 | 5,000 |
| 2020/02/19 | 3,160 | 3,240 | 3,160 | 3,180 | 13,000 |
| 2020/02/18 | 3,250 | 3,250 | 3,150 | 3,175 | 9,500 |
| 2020/02/17 | 3,280 | 3,300 | 3,260 | 3,280 | 4,800 |
| 2020/02/14 | 3,370 | 3,390 | 3,345 | 3,350 | 6,000 |
| 2020/02/13 | 3,355 | 3,420 | 3,355 | 3,405 | 4,100 |
| 2020/02/12 | 3,365 | 3,390 | 3,345 | 3,350 | 6,300 |
| 2020/02/10 | 3,320 | 3,390 | 3,320 | 3,360 | 7,000 |
| 2020/02/07 | 3,480 | 3,500 | 3,300 | 3,390 | 32,600 |
| 2020/02/06 | 3,550 | 3,570 | 3,525 | 3,550 | 13,600 |
| 2020/02/05 | 3,585 | 3,595 | 3,470 | 3,505 | 10,100 |
| 2020/02/04 | 3,305 | 3,445 | 3,305 | 3,445 | 6,000 |
| 2020/02/03 | 3,160 | 3,280 | 3,160 | 3,280 | 5,100 |
| 2020/01/31 | 3,210 | 3,300 | 3,145 | 3,300 | 8,600 |
| 2020/01/30 | 3,275 | 3,285 | 3,115 | 3,140 | 13,700 |
| 2020/01/29 | 3,335 | 3,355 | 3,280 | 3,340 | 6,700 |
| 2020/01/28 | 3,260 | 3,335 | 3,215 | 3,335 | 14,100 |
| 2020/01/27 | 3,265 | 3,340 | 3,245 | 3,275 | 13,000 |
| 2020/01/24 | 3,370 | 3,430 | 3,315 | 3,365 | 7,900 |
| 2020/01/23 | 3,425 | 3,425 | 3,360 | 3,360 | 8,400 |
| 2020/01/22 | 3,495 | 3,525 | 3,425 | 3,440 | 9,900 |
| 2020/01/21 | 3,565 | 3,570 | 3,515 | 3,520 | 11,200 |
| 2020/01/20 | 3,395 | 3,570 | 3,395 | 3,505 | 27,200 |
| 2020/01/17 | 3,300 | 3,375 | 3,300 | 3,335 | 10,500 |
| 2020/01/16 | 3,250 | 3,295 | 3,245 | 3,285 | 10,700 |
| 2020/01/15 | 3,155 | 3,235 | 3,155 | 3,235 | 5,100 |
| 2020/01/14 | 3,115 | 3,190 | 3,115 | 3,165 | 8,700 |
| 2020/01/10 | 3,080 | 3,115 | 3,080 | 3,115 | 2,400 |
| 2020/01/09 | 3,130 | 3,145 | 3,055 | 3,055 | 8,800 |
| 2020/01/08 | 3,110 | 3,110 | 3,030 | 3,060 | 4,400 |
| 2020/01/07 | 3,140 | 3,145 | 3,110 | 3,120 | 5,100 |
| 2020/01/06 | 3,115 | 3,125 | 3,080 | 3,080 | 5,300 |