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 |
|---|---|---|---|---|---|
| 2004/12/30 | 71,700 | 71,700 | 71,700 | 71,700 | 1 |
| 2004/12/29 | 71,700 | 71,700 | 70,000 | 70,700 | 11 |
| 2004/12/27 | 71,900 | 71,900 | 71,700 | 71,700 | 114 |
| 2004/12/24 | 71,000 | 72,000 | 71,000 | 72,000 | 2 |
| 2004/12/22 | 72,000 | 72,000 | 70,000 | 70,000 | 11 |
| 2004/12/21 | 75,000 | 75,000 | 71,000 | 71,000 | 15 |
| 2004/12/20 | 75,000 | 75,000 | 75,000 | 75,000 | 4 |
| 2004/12/17 | 75,000 | 75,000 | 72,000 | 75,000 | 25 |
| 2004/12/16 | 73,000 | 75,000 | 73,000 | 75,000 | 13 |
| 2004/12/15 | 76,000 | 76,000 | 74,000 | 74,000 | 17 |
| 2004/12/14 | 77,000 | 77,000 | 76,000 | 76,000 | 139 |
| 2004/12/13 | 81,000 | 81,000 | 77,000 | 77,000 | 13 |
| 2004/12/10 | 82,000 | 85,000 | 81,000 | 81,000 | 7 |
| 2004/12/09 | 72,100 | 80,000 | 72,100 | 80,000 | 5 |
| 2004/12/08 | 73,000 | 73,000 | 72,000 | 72,000 | 12 |
| 2004/12/07 | 75,000 | 75,000 | 73,000 | 73,000 | 12 |
| 2004/12/03 | 80,000 | 80,000 | 75,000 | 75,000 | 11 |
| 2004/12/02 | 78,000 | 82,000 | 78,000 | 80,000 | 147 |
| 2004/12/01 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2004/11/30 | 73,000 | 81,000 | 73,000 | 81,000 | 14 |
| 2004/11/29 | 87,000 | 87,000 | 80,000 | 80,000 | 18 |
| 2004/11/26 | 91,000 | 91,000 | 90,000 | 90,000 | 6 |
| 2004/11/25 | 90,800 | 91,000 | 90,800 | 91,000 | 2 |
| 2004/11/24 | 86,000 | 90,800 | 86,000 | 90,800 | 31 |
| 2004/11/19 | 84,000 | 88,000 | 84,000 | 86,000 | 28 |
| 2004/11/18 | 83,000 | 84,000 | 83,000 | 83,000 | 39 |
| 2004/11/17 | 82,000 | 83,000 | 82,000 | 82,000 | 16 |
| 2004/11/16 | 78,000 | 78,000 | 78,000 | 78,000 | 50 |
| 2004/11/15 | 82,000 | 88,000 | 82,000 | 88,000 | 7 |
| 2004/11/12 | 79,000 | 82,000 | 77,000 | 82,000 | 33 |
| 2004/11/11 | 79,000 | 79,000 | 75,000 | 77,000 | 25 |
| 2004/11/10 | 67,000 | 74,000 | 67,000 | 74,000 | 146 |
| 2004/11/08 | 85,000 | 85,000 | 85,000 | 85,000 | 12 |
| 2004/11/05 | 96,000 | 96,000 | 93,000 | 95,000 | 54 |
| 2004/11/04 | 85,000 | 91,000 | 84,000 | 91,000 | 32 |
| 2004/11/02 | 76,000 | 84,000 | 76,000 | 84,000 | 57 |
| 2004/11/01 | 74,000 | 74,000 | 74,000 | 74,000 | 54 |
| 2004/10/28 | 58,500 | 64,000 | 58,500 | 64,000 | 24 |
| 2004/10/27 | 61,500 | 61,600 | 58,000 | 58,000 | 105 |
| 2004/10/26 | 69,800 | 69,800 | 63,000 | 63,000 | 38 |
| 2004/10/25 | 74,000 | 74,000 | 69,000 | 71,500 | 156 |
| 2004/10/22 | 85,100 | 85,100 | 77,000 | 79,000 | 89 |
| 2004/10/21 | 93,000 | 93,000 | 87,000 | 87,000 | 103 |
| 2004/10/20 | 97,000 | 97,000 | 95,000 | 97,000 | 11 |
| 2004/10/19 | 97,000 | 99,000 | 90,000 | 92,000 | 119 |
| 2004/10/18 | 99,000 | 100,000 | 97,000 | 97,000 | 117 |
| 2004/10/15 | 98,000 | 102,000 | 98,000 | 98,000 | 31 |
| 2004/10/14 | 100,000 | 103,000 | 100,000 | 102,000 | 32 |
| 2004/10/13 | 107,000 | 107,000 | 98,000 | 100,000 | 80 |
| 2004/10/12 | 109,000 | 120,000 | 105,000 | 105,000 | 188 |
| 2004/10/08 | 98,000 | 107,000 | 97,500 | 103,000 | 177 |
| 2004/10/07 | 114,000 | 114,000 | 96,000 | 96,000 | 66 |
| 2004/10/06 | 94,000 | 116,000 | 94,000 | 116,000 | 144 |
| 2004/10/05 | 133,000 | 133,000 | 114,000 | 114,000 | 172 |
| 2004/10/04 | 144,000 | 150,000 | 134,000 | 134,000 | 211 |
| 2004/10/01 | 115,000 | 134,000 | 108,000 | 134,000 | 332 |
| 2004/09/30 | 118,000 | 123,000 | 113,000 | 116,000 | 541 |
| 2004/09/29 | 106,000 | 124,000 | 104,000 | 116,000 | 262 |
| 2004/09/28 | 95,000 | 104,000 | 92,000 | 104,000 | 275 |
| 2004/09/27 | 94,000 | 94,000 | 94,000 | 94,000 | 17 |
| 2004/09/24 | 74,000 | 84,000 | 74,000 | 84,000 | 294 |
| 2004/09/22 | 72,000 | 74,500 | 72,000 | 74,000 | 166 |
| 2004/09/21 | 74,000 | 74,000 | 71,100 | 73,000 | 324 |
| 2004/09/17 | 75,000 | 76,000 | 71,000 | 75,000 | 220 |
| 2004/09/16 | 76,000 | 80,000 | 68,500 | 77,000 | 1,298 |
| 2004/09/15 | 72,000 | 72,000 | 72,000 | 72,000 | 48 |
| 2004/09/14 | 67,000 | 67,000 | 67,000 | 67,000 | 149 |
| 2004/09/10 | 57,000 | 57,000 | 57,000 | 57,000 | 175 |
| 2004/09/09 | 52,000 | 52,000 | 52,000 | 52,000 | 474 |
| 2004/09/08 | 48,000 | 48,000 | 48,000 | 48,000 | 62 |
| 2004/09/07 | 40,400 | 44,000 | 40,400 | 44,000 | 813 |
| 2004/09/06 | 36,500 | 40,000 | 36,500 | 40,000 | 45 |
| 2004/09/02 | 36,500 | 36,500 | 36,500 | 36,500 | 7 |
| 2004/09/01 | 35,000 | 35,000 | 35,000 | 35,000 | 180 |
| 2004/08/31 | 37,000 | 37,000 | 37,000 | 37,000 | 31 |
| 2004/08/30 | 36,000 | 37,000 | 36,000 | 37,000 | 63 |
| 2004/08/27 | 37,000 | 37,000 | 37,000 | 37,000 | 31 |
| 2004/08/26 | 39,900 | 39,900 | 39,900 | 39,900 | 40 |
| 2004/08/25 | 40,000 | 40,000 | 39,500 | 39,500 | 64 |
| 2004/08/24 | 40,200 | 40,200 | 40,000 | 40,100 | 63 |
| 2004/08/23 | 40,000 | 40,400 | 40,000 | 40,400 | 36 |
| 2004/08/19 | 39,600 | 39,600 | 39,600 | 39,600 | 1 |
| 2004/08/18 | 39,200 | 39,200 | 39,200 | 39,200 | 10 |
| 2004/08/16 | 39,200 | 40,000 | 39,200 | 40,000 | 3 |
| 2004/08/13 | 38,000 | 38,800 | 38,000 | 38,800 | 6 |
| 2004/08/12 | 39,400 | 39,400 | 38,000 | 38,000 | 41 |
| 2004/08/11 | 40,000 | 41,000 | 39,000 | 39,000 | 34 |
| 2004/08/06 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2004/08/04 | 38,000 | 38,000 | 37,600 | 37,600 | 10 |
| 2004/08/03 | 39,000 | 39,000 | 38,000 | 38,000 | 26 |
| 2004/08/02 | 43,800 | 43,800 | 39,000 | 41,000 | 24 |
| 2004/07/30 | 40,000 | 42,600 | 40,000 | 42,600 | 18 |
| 2004/07/29 | 37,000 | 37,000 | 37,000 | 37,000 | 8 |
| 2004/07/28 | 38,000 | 39,000 | 37,000 | 37,000 | 25 |
| 2004/07/27 | 39,900 | 39,900 | 39,000 | 39,400 | 35 |
| 2004/07/26 | 40,000 | 40,000 | 40,000 | 40,000 | 29 |
| 2004/07/23 | 40,000 | 40,000 | 40,000 | 40,000 | 12 |
| 2004/07/21 | 40,000 | 40,000 | 40,000 | 40,000 | 5 |
| 2004/07/20 | 38,000 | 40,000 | 38,000 | 40,000 | 5 |
| 2004/07/16 | 38,000 | 39,800 | 38,000 | 39,800 | 15 |
| 2004/07/15 | 38,000 | 38,000 | 38,000 | 38,000 | 2 |
| 2004/07/14 | 38,000 | 38,000 | 36,800 | 36,800 | 21 |
| 2004/07/13 | 38,000 | 38,500 | 38,000 | 38,000 | 16 |
| 2004/07/12 | 39,000 | 39,000 | 37,400 | 38,400 | 35 |
| 2004/07/07 | 38,000 | 39,900 | 38,000 | 39,900 | 25 |
| 2004/07/06 | 37,800 | 40,000 | 37,800 | 40,000 | 24 |
| 2004/07/05 | 38,000 | 38,000 | 37,800 | 37,800 | 17 |
| 2004/07/01 | 36,900 | 37,800 | 36,900 | 37,800 | 27 |
| 2004/06/29 | 38,900 | 38,900 | 37,000 | 37,000 | 15 |
| 2004/06/28 | 38,600 | 39,100 | 38,600 | 39,000 | 60 |
| 2004/06/25 | 38,400 | 38,500 | 38,400 | 38,400 | 42 |
| 2004/06/24 | 37,000 | 38,500 | 37,000 | 38,500 | 14 |
| 2004/06/23 | 36,100 | 37,000 | 35,000 | 37,000 | 48 |
| 2004/06/22 | 36,000 | 36,000 | 35,100 | 35,100 | 33 |
| 2004/06/21 | 34,000 | 37,000 | 34,000 | 37,000 | 12 |
| 2004/06/17 | 34,000 | 34,000 | 34,000 | 34,000 | 10 |
| 2004/06/16 | 35,000 | 35,000 | 34,000 | 34,000 | 5 |
| 2004/06/15 | 35,000 | 35,000 | 35,000 | 35,000 | 2 |
| 2004/06/14 | 35,000 | 35,000 | 35,000 | 35,000 | 6 |
| 2004/06/09 | 35,000 | 35,000 | 35,000 | 35,000 | 10 |
| 2004/06/08 | 35,000 | 35,000 | 35,000 | 35,000 | 11 |
| 2004/06/07 | 35,800 | 35,800 | 35,000 | 35,000 | 16 |
| 2004/06/04 | 35,800 | 35,800 | 35,800 | 35,800 | 2 |
| 2004/06/03 | 35,000 | 36,000 | 35,000 | 35,800 | 20 |
| 2004/06/02 | 35,000 | 35,400 | 35,000 | 35,000 | 23 |
| 2004/06/01 | 35,000 | 35,000 | 35,000 | 35,000 | 4 |
| 2004/05/27 | 34,500 | 34,900 | 34,500 | 34,900 | 6 |
| 2004/05/26 | 32,000 | 32,000 | 32,000 | 32,000 | 3 |
| 2004/05/21 | 35,000 | 35,000 | 33,400 | 33,400 | 12 |
| 2004/05/20 | 35,000 | 35,400 | 35,000 | 35,000 | 7 |
| 2004/05/17 | 32,000 | 32,000 | 32,000 | 32,000 | 6 |
| 2004/05/14 | 33,800 | 33,800 | 33,800 | 33,800 | 2 |
| 2004/05/13 | 37,000 | 37,000 | 37,000 | 37,000 | 2 |
| 2004/05/11 | 37,500 | 38,200 | 37,500 | 38,200 | 3 |
| 2004/05/06 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2004/04/28 | 37,200 | 37,600 | 37,200 | 37,600 | 66 |
| 2004/04/27 | 38,750 | 38,800 | 38,750 | 38,800 | 12 |
| 2004/04/26 | 46,700 | 46,700 | 42,750 | 42,750 | 27 |
| 2004/04/23 | 44,600 | 46,750 | 44,600 | 46,750 | 53 |
| 2004/04/22 | 46,000 | 46,500 | 44,900 | 45,000 | 66 |
| 2004/04/21 | 42,500 | 46,500 | 42,500 | 46,000 | 208 |
| 2004/04/20 | 40,000 | 42,500 | 40,000 | 42,500 | 55 |
| 2004/04/19 | 37,700 | 37,700 | 37,700 | 37,700 | 1 |
| 2004/04/16 | 35,500 | 36,500 | 35,500 | 36,500 | 37 |
| 2004/04/15 | 33,500 | 35,500 | 33,500 | 35,500 | 48 |
| 2004/04/14 | 31,000 | 33,000 | 31,000 | 33,000 | 19 |
| 2004/04/13 | 30,400 | 31,400 | 30,400 | 31,400 | 15 |
| 2004/04/12 | 30,350 | 30,400 | 30,350 | 30,400 | 8 |
| 2004/04/09 | 30,350 | 30,350 | 30,350 | 30,350 | 2 |
| 2004/04/08 | 30,000 | 30,400 | 30,000 | 30,400 | 24 |
| 2004/04/07 | 30,350 | 30,400 | 30,350 | 30,400 | 2 |
| 2004/04/06 | 29,000 | 30,400 | 29,000 | 30,400 | 48 |
| 2004/04/05 | 29,000 | 29,000 | 29,000 | 29,000 | 11 |
| 2004/04/02 | 27,400 | 29,000 | 27,400 | 29,000 | 26 |
| 2004/04/01 | 29,500 | 29,500 | 28,000 | 28,000 | 4 |
| 2004/03/31 | 29,000 | 29,500 | 29,000 | 29,500 | 39 |
| 2004/03/30 | 29,000 | 29,000 | 28,500 | 28,500 | 40 |
| 2004/03/29 | 29,000 | 29,000 | 29,000 | 29,000 | 42 |
| 2004/03/26 | 28,100 | 29,000 | 28,100 | 29,000 | 31 |
| 2004/03/24 | 26,700 | 27,610 | 26,700 | 27,320 | 8 |
| 2004/03/23 | 26,000 | 27,000 | 26,000 | 27,000 | 19 |
| 2004/03/22 | 25,000 | 26,000 | 25,000 | 26,000 | 33 |
| 2004/03/19 | 24,600 | 25,000 | 24,600 | 25,000 | 13 |
| 2004/03/18 | 23,900 | 24,000 | 23,900 | 24,000 | 7 |
| 2004/03/17 | 24,500 | 24,500 | 24,500 | 24,500 | 1 |
| 2004/03/16 | 23,200 | 24,500 | 23,200 | 24,500 | 7 |
| 2004/03/15 | 22,500 | 23,000 | 22,500 | 23,000 | 5 |
| 2004/03/11 | 21,800 | 22,100 | 21,800 | 22,100 | 5 |
| 2004/03/09 | 22,000 | 22,000 | 22,000 | 22,000 | 1 |
| 2004/03/08 | 22,000 | 22,000 | 22,000 | 22,000 | 3 |
| 2004/03/04 | 21,000 | 21,000 | 21,000 | 21,000 | 8 |
| 2004/03/03 | 21,000 | 21,000 | 21,000 | 21,000 | 23 |
| 2004/03/02 | 20,000 | 20,500 | 20,000 | 20,500 | 2 |
| 2004/03/01 | 20,000 | 20,000 | 20,000 | 20,000 | 1 |
| 2004/02/25 | 20,000 | 20,000 | 20,000 | 20,000 | 2 |
| 2004/02/24 | 22,000 | 22,000 | 20,000 | 20,000 | 5 |
| 2004/02/18 | 22,000 | 22,000 | 22,000 | 22,000 | 1 |
| 2004/02/16 | 22,000 | 22,000 | 22,000 | 22,000 | 1 |
| 2004/02/04 | 22,300 | 22,300 | 22,000 | 22,000 | 4 |
| 2004/01/27 | 22,200 | 22,200 | 22,200 | 22,200 | 1 |
| 2004/01/20 | 24,500 | 25,000 | 24,500 | 25,000 | 9 |
| 2004/01/19 | 25,000 | 25,000 | 25,000 | 25,000 | 1 |
| 2004/01/14 | 23,800 | 23,900 | 23,800 | 23,900 | 6 |
| 2004/01/13 | 23,900 | 23,900 | 23,900 | 23,900 | 2 |
| 2004/01/09 | 21,500 | 21,500 | 21,500 | 21,500 | 2 |
| 2004/01/08 | 21,000 | 21,000 | 21,000 | 21,000 | 1 |
| 2004/01/07 | 20,500 | 21,000 | 20,500 | 21,000 | 6 |
| 2004/01/06 | 20,500 | 20,500 | 20,500 | 20,500 | 2 |