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 |
|---|---|---|---|---|---|
| 2005/12/29 | 74,000 | 75,000 | 70,000 | 70,000 | 20 |
| 2005/12/28 | 70,000 | 73,000 | 70,000 | 73,000 | 7 |
| 2005/12/27 | 70,000 | 70,000 | 67,500 | 69,000 | 32 |
| 2005/12/26 | 69,500 | 70,000 | 67,500 | 70,000 | 41 |
| 2005/12/22 | 68,000 | 69,000 | 68,000 | 69,000 | 33 |
| 2005/12/21 | 70,000 | 70,000 | 70,000 | 70,000 | 12 |
| 2005/12/20 | 73,000 | 73,000 | 70,000 | 70,000 | 9 |
| 2005/12/19 | 70,000 | 73,000 | 70,000 | 73,000 | 27 |
| 2005/12/16 | 67,000 | 71,000 | 67,000 | 71,000 | 29 |
| 2005/12/15 | 65,000 | 67,000 | 65,000 | 67,000 | 571 |
| 2005/12/14 | 66,000 | 66,000 | 65,000 | 66,000 | 6 |
| 2005/12/13 | 67,000 | 67,000 | 66,000 | 66,000 | 11 |
| 2005/12/12 | 66,100 | 67,500 | 66,000 | 67,500 | 16 |
| 2005/12/09 | 65,000 | 66,000 | 65,000 | 65,500 | 69 |
| 2005/12/08 | 68,500 | 68,500 | 64,500 | 65,000 | 50 |
| 2005/12/07 | 70,000 | 70,000 | 70,000 | 70,000 | 14 |
| 2005/12/06 | 72,000 | 74,000 | 71,000 | 71,000 | 8 |
| 2005/12/05 | 74,000 | 75,000 | 71,000 | 75,000 | 41 |
| 2005/12/02 | 78,500 | 78,500 | 77,500 | 78,000 | 9 |
| 2005/12/01 | 77,500 | 78,500 | 77,500 | 78,500 | 7 |
| 2005/11/30 | 78,000 | 79,500 | 78,000 | 78,500 | 63 |
| 2005/11/29 | 80,900 | 81,000 | 77,000 | 78,000 | 202 |
| 2005/11/28 | 66,500 | 71,000 | 66,500 | 71,000 | 175 |
| 2005/11/25 | 64,000 | 66,000 | 64,000 | 66,000 | 15 |
| 2005/11/24 | 61,000 | 63,000 | 61,000 | 63,000 | 29 |
| 2005/11/22 | 60,500 | 60,500 | 60,000 | 60,000 | 40 |
| 2005/11/21 | 60,000 | 60,000 | 59,000 | 60,000 | 45 |
| 2005/11/18 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2005/11/17 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2005/11/16 | 60,000 | 60,000 | 60,000 | 60,000 | 22 |
| 2005/11/15 | 60,000 | 60,000 | 60,000 | 60,000 | 45 |
| 2005/11/14 | 60,000 | 60,000 | 60,000 | 60,000 | 6 |
| 2005/11/11 | 60,000 | 60,000 | 60,000 | 60,000 | 21 |
| 2005/11/10 | 61,500 | 63,000 | 60,000 | 60,000 | 34 |
| 2005/11/09 | 62,500 | 62,500 | 61,000 | 61,500 | 23 |
| 2005/11/08 | 60,000 | 62,000 | 60,000 | 62,000 | 18 |
| 2005/11/07 | 66,000 | 66,000 | 63,000 | 63,000 | 15 |
| 2005/11/04 | 66,000 | 66,000 | 66,000 | 66,000 | 3 |
| 2005/11/02 | 65,000 | 66,000 | 65,000 | 66,000 | 22 |
| 2005/11/01 | 66,500 | 67,500 | 66,500 | 67,500 | 20 |
| 2005/10/31 | 64,500 | 66,500 | 64,500 | 66,500 | 22 |
| 2005/10/28 | 67,500 | 67,500 | 67,500 | 67,500 | 1 |
| 2005/10/26 | 65,000 | 67,500 | 65,000 | 67,500 | 11 |
| 2005/10/25 | 61,000 | 65,000 | 61,000 | 65,000 | 14 |
| 2005/10/20 | 66,500 | 66,500 | 66,500 | 66,500 | 3 |
| 2005/10/18 | 66,500 | 66,500 | 66,500 | 66,500 | 5 |
| 2005/10/17 | 67,700 | 67,700 | 65,000 | 65,000 | 80 |
| 2005/10/14 | 68,700 | 68,700 | 68,700 | 68,700 | 2 |
| 2005/10/13 | 70,000 | 71,000 | 70,000 | 70,000 | 17 |
| 2005/10/12 | 71,000 | 71,000 | 71,000 | 71,000 | 7 |
| 2005/10/11 | 78,000 | 78,000 | 70,000 | 70,000 | 8 |
| 2005/10/07 | 70,000 | 78,000 | 70,000 | 78,000 | 16 |
| 2005/10/06 | 65,000 | 70,000 | 65,000 | 70,000 | 6 |
| 2005/10/05 | 65,500 | 65,500 | 64,000 | 64,000 | 62 |
| 2005/10/04 | 67,000 | 67,000 | 65,000 | 65,000 | 4 |
| 2005/10/03 | 69,500 | 69,500 | 65,500 | 65,500 | 7 |
| 2005/09/30 | 67,000 | 69,500 | 67,000 | 69,500 | 8 |
| 2005/09/29 | 65,500 | 67,000 | 65,500 | 67,000 | 13 |
| 2005/09/28 | 70,000 | 70,000 | 70,000 | 70,000 | 8 |
| 2005/09/22 | 77,000 | 77,000 | 70,000 | 70,000 | 6 |
| 2005/09/21 | 77,000 | 78,000 | 77,000 | 78,000 | 8 |
| 2005/09/20 | 77,000 | 80,000 | 77,000 | 77,000 | 36 |
| 2005/09/16 | 83,900 | 83,900 | 78,000 | 78,000 | 33 |
| 2005/09/15 | 88,000 | 88,000 | 84,000 | 84,000 | 28 |
| 2005/09/14 | 88,000 | 88,000 | 87,800 | 88,000 | 10 |
| 2005/09/13 | 87,900 | 88,000 | 87,900 | 88,000 | 15 |
| 2005/09/12 | 87,000 | 87,900 | 86,900 | 87,900 | 33 |
| 2005/09/09 | 82,000 | 87,900 | 82,000 | 87,900 | 14 |
| 2005/09/07 | 86,000 | 87,000 | 86,000 | 87,000 | 7 |
| 2005/09/06 | 86,000 | 88,000 | 86,000 | 86,000 | 13 |
| 2005/09/05 | 91,000 | 91,000 | 88,000 | 89,000 | 49 |
| 2005/09/02 | 90,000 | 90,000 | 90,000 | 90,000 | 24 |
| 2005/09/01 | 88,000 | 90,000 | 86,000 | 90,000 | 8 |
| 2005/08/31 | 86,000 | 90,000 | 86,000 | 89,000 | 71 |
| 2005/08/30 | 88,000 | 88,000 | 85,000 | 88,000 | 12 |
| 2005/08/29 | 91,000 | 91,000 | 85,000 | 88,000 | 13 |
| 2005/08/26 | 80,000 | 87,000 | 80,000 | 87,000 | 40 |
| 2005/08/25 | 79,000 | 80,000 | 79,000 | 80,000 | 13 |
| 2005/08/24 | 80,000 | 81,000 | 79,000 | 81,000 | 17 |
| 2005/08/23 | 80,000 | 80,000 | 80,000 | 80,000 | 19 |
| 2005/08/22 | 80,000 | 80,000 | 78,200 | 79,000 | 17 |
| 2005/08/19 | 80,000 | 83,000 | 79,000 | 79,000 | 49 |
| 2005/08/18 | 80,500 | 80,500 | 77,100 | 80,000 | 61 |
| 2005/08/17 | 84,500 | 85,500 | 84,500 | 85,500 | 59 |
| 2005/08/16 | 100,000 | 102,000 | 89,000 | 94,500 | 98 |
| 2005/08/15 | 100,000 | 100,000 | 97,000 | 99,000 | 289 |
| 2005/08/12 | 82,000 | 90,000 | 82,000 | 90,000 | 70 |
| 2005/08/11 | 80,000 | 80,000 | 79,000 | 80,000 | 45 |
| 2005/08/10 | 72,000 | 72,000 | 70,000 | 70,000 | 33 |
| 2005/08/09 | 74,000 | 74,000 | 74,000 | 74,000 | 1 |
| 2005/08/05 | 75,500 | 75,500 | 75,500 | 75,500 | 1 |
| 2005/08/04 | 75,500 | 76,500 | 70,000 | 76,000 | 16 |
| 2005/08/03 | 76,500 | 76,500 | 76,500 | 76,500 | 3 |
| 2005/08/02 | 76,000 | 77,000 | 76,000 | 76,500 | 15 |
| 2005/08/01 | 75,000 | 76,000 | 75,000 | 76,000 | 21 |
| 2005/07/29 | 76,000 | 76,000 | 75,000 | 75,000 | 7 |
| 2005/07/28 | 77,000 | 77,000 | 75,000 | 75,000 | 4 |
| 2005/07/27 | 75,000 | 75,000 | 75,000 | 75,000 | 2 |
| 2005/07/26 | 76,000 | 76,000 | 73,000 | 74,000 | 28 |
| 2005/07/25 | 77,000 | 77,000 | 73,000 | 73,000 | 14 |
| 2005/07/22 | 75,000 | 79,000 | 75,000 | 76,000 | 15 |
| 2005/07/21 | 72,500 | 73,000 | 72,500 | 73,000 | 6 |
| 2005/07/20 | 72,100 | 73,100 | 72,100 | 73,100 | 2 |
| 2005/07/19 | 72,000 | 72,000 | 70,000 | 70,000 | 5 |
| 2005/07/15 | 76,000 | 76,000 | 72,000 | 72,000 | 14 |
| 2005/07/13 | 78,000 | 79,000 | 78,000 | 78,000 | 3 |
| 2005/07/12 | 78,900 | 81,000 | 78,900 | 81,000 | 12 |
| 2005/07/11 | 75,000 | 75,000 | 75,000 | 75,000 | 4 |
| 2005/07/08 | 73,000 | 73,000 | 72,000 | 72,000 | 8 |
| 2005/07/07 | 76,000 | 77,000 | 76,000 | 77,000 | 32 |
| 2005/07/06 | 79,000 | 81,000 | 79,000 | 80,000 | 17 |
| 2005/07/05 | 76,000 | 81,000 | 76,000 | 79,000 | 26 |
| 2005/07/04 | 77,000 | 78,000 | 74,000 | 75,000 | 38 |
| 2005/07/01 | 78,000 | 79,000 | 77,000 | 77,000 | 105 |
| 2005/06/30 | 93,000 | 93,000 | 87,000 | 88,000 | 73 |
| 2005/06/29 | 101,000 | 110,000 | 95,000 | 97,000 | 234 |
| 2005/06/28 | 96,000 | 100,000 | 96,000 | 100,000 | 405 |
| 2005/06/27 | 90,000 | 90,000 | 90,000 | 90,000 | 24 |
| 2005/06/24 | 80,000 | 80,000 | 80,000 | 80,000 | 67 |
| 2005/06/23 | 70,000 | 70,000 | 70,000 | 70,000 | 85 |
| 2005/06/22 | 60,000 | 65,000 | 60,000 | 65,000 | 35 |
| 2005/06/21 | 59,200 | 60,000 | 59,200 | 60,000 | 21 |
| 2005/06/20 | 59,700 | 59,700 | 59,700 | 59,700 | 4 |
| 2005/06/17 | 59,800 | 59,800 | 59,600 | 59,700 | 7 |
| 2005/06/16 | 59,500 | 59,500 | 56,900 | 56,900 | 24 |
| 2005/06/15 | 61,500 | 61,500 | 60,000 | 60,000 | 2 |
| 2005/06/14 | 58,500 | 62,000 | 58,500 | 62,000 | 11 |
| 2005/06/13 | 56,000 | 56,000 | 56,000 | 56,000 | 4 |
| 2005/06/10 | 56,000 | 56,000 | 56,000 | 56,000 | 7 |
| 2005/06/08 | 56,500 | 57,000 | 56,000 | 56,000 | 11 |
| 2005/06/07 | 54,000 | 56,000 | 54,000 | 56,000 | 19 |
| 2005/06/06 | 54,000 | 54,000 | 54,000 | 54,000 | 3 |
| 2005/06/03 | 55,000 | 55,000 | 54,000 | 54,000 | 11 |
| 2005/06/01 | 54,500 | 55,000 | 53,500 | 55,000 | 26 |
| 2005/05/31 | 55,900 | 55,900 | 55,000 | 55,000 | 26 |
| 2005/05/30 | 59,400 | 59,400 | 58,900 | 58,900 | 6 |
| 2005/05/27 | 59,400 | 59,400 | 59,400 | 59,400 | 10 |
| 2005/05/26 | 59,400 | 59,400 | 59,400 | 59,400 | 1 |
| 2005/05/25 | 59,400 | 59,900 | 59,400 | 59,900 | 2 |
| 2005/05/24 | 60,000 | 60,000 | 60,000 | 60,000 | 4 |
| 2005/05/23 | 60,000 | 60,000 | 60,000 | 60,000 | 7 |
| 2005/05/20 | 62,400 | 62,400 | 60,000 | 60,000 | 10 |
| 2005/05/19 | 62,000 | 62,500 | 62,000 | 62,000 | 6 |
| 2005/05/18 | 63,000 | 63,000 | 60,000 | 61,500 | 26 |
| 2005/05/17 | 63,500 | 63,500 | 63,500 | 63,500 | 129 |
| 2005/05/13 | 51,000 | 53,500 | 50,500 | 53,500 | 37 |
| 2005/05/12 | 53,000 | 53,000 | 53,000 | 53,000 | 9 |
| 2005/05/11 | 54,500 | 54,500 | 53,000 | 54,000 | 4 |
| 2005/05/10 | 57,400 | 57,400 | 54,400 | 54,400 | 4 |
| 2005/05/09 | 60,000 | 60,000 | 59,500 | 59,500 | 18 |
| 2005/05/06 | 53,500 | 55,000 | 53,500 | 55,000 | 3 |
| 2005/05/02 | 51,000 | 51,000 | 50,000 | 50,000 | 23 |
| 2005/04/28 | 54,500 | 54,500 | 54,500 | 54,500 | 2 |
| 2005/04/27 | 58,500 | 58,500 | 55,000 | 55,000 | 23 |
| 2005/04/26 | 56,000 | 56,000 | 56,000 | 56,000 | 1 |
| 2005/04/21 | 57,000 | 57,000 | 55,500 | 55,500 | 12 |
| 2005/04/20 | 58,000 | 58,000 | 57,000 | 57,000 | 5 |
| 2005/04/18 | 59,000 | 59,000 | 56,000 | 59,000 | 4 |
| 2005/04/14 | 57,000 | 59,500 | 57,000 | 59,500 | 2 |
| 2005/04/11 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2005/04/08 | 59,000 | 60,000 | 59,000 | 60,000 | 12 |
| 2005/04/06 | 59,500 | 59,500 | 59,500 | 59,500 | 15 |
| 2005/04/05 | 59,500 | 59,500 | 59,500 | 59,500 | 38 |
| 2005/04/01 | 60,000 | 60,000 | 60,000 | 60,000 | 25 |
| 2005/03/29 | 57,500 | 60,000 | 57,500 | 60,000 | 3 |
| 2005/03/28 | 58,000 | 58,000 | 56,000 | 58,000 | 9 |
| 2005/03/24 | 58,500 | 59,500 | 58,000 | 58,000 | 16 |
| 2005/03/23 | 58,500 | 58,500 | 58,500 | 58,500 | 5 |
| 2005/03/18 | 59,500 | 59,500 | 58,500 | 58,500 | 20 |
| 2005/03/17 | 60,000 | 60,000 | 59,000 | 59,500 | 11 |
| 2005/03/16 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2005/03/15 | 60,300 | 60,300 | 60,000 | 60,000 | 11 |
| 2005/03/14 | 60,500 | 60,500 | 60,500 | 60,500 | 1 |
| 2005/03/09 | 60,500 | 60,500 | 60,500 | 60,500 | 12 |
| 2005/03/04 | 60,500 | 60,500 | 60,500 | 60,500 | 1 |
| 2005/03/03 | 62,000 | 62,000 | 62,000 | 62,000 | 10 |
| 2005/03/02 | 62,400 | 62,400 | 62,400 | 62,400 | 13 |
| 2005/03/01 | 62,400 | 62,400 | 62,400 | 62,400 | 12 |
| 2005/02/28 | 62,400 | 62,500 | 62,400 | 62,400 | 4 |
| 2005/02/25 | 61,500 | 62,400 | 61,500 | 62,400 | 6 |
| 2005/02/24 | 62,500 | 62,500 | 61,500 | 61,500 | 9 |
| 2005/02/23 | 62,500 | 62,500 | 62,000 | 62,500 | 14 |
| 2005/02/22 | 62,500 | 62,500 | 62,500 | 62,500 | 8 |
| 2005/02/21 | 63,200 | 63,200 | 63,200 | 63,200 | 3 |
| 2005/02/17 | 63,400 | 63,400 | 63,400 | 63,400 | 15 |
| 2005/02/16 | 64,000 | 64,000 | 63,800 | 63,800 | 11 |
| 2005/02/15 | 62,500 | 63,000 | 62,500 | 63,000 | 21 |
| 2005/02/14 | 63,400 | 63,400 | 62,900 | 63,400 | 34 |
| 2005/02/08 | 61,900 | 61,900 | 61,900 | 61,900 | 80 |
| 2005/02/07 | 62,000 | 62,000 | 62,000 | 62,000 | 15 |
| 2005/02/04 | 60,000 | 62,000 | 60,000 | 62,000 | 2 |
| 2005/02/03 | 60,000 | 60,000 | 59,500 | 59,500 | 2 |
| 2005/02/01 | 60,000 | 60,000 | 60,000 | 60,000 | 4 |
| 2005/01/31 | 61,000 | 61,000 | 60,500 | 60,500 | 2 |
| 2005/01/27 | 63,000 | 63,000 | 63,000 | 63,000 | 6 |
| 2005/01/26 | 63,000 | 63,000 | 62,500 | 63,000 | 10 |
| 2005/01/24 | 62,000 | 63,000 | 62,000 | 63,000 | 50 |
| 2005/01/21 | 65,000 | 65,000 | 62,000 | 62,000 | 21 |
| 2005/01/20 | 65,500 | 65,500 | 65,000 | 65,000 | 14 |
| 2005/01/19 | 66,500 | 66,500 | 65,500 | 65,500 | 13 |
| 2005/01/18 | 68,000 | 68,000 | 67,000 | 67,000 | 13 |
| 2005/01/17 | 67,600 | 68,000 | 67,600 | 68,000 | 13 |
| 2005/01/14 | 70,000 | 70,000 | 67,000 | 68,000 | 6 |
| 2005/01/13 | 70,000 | 70,000 | 68,000 | 68,000 | 20 |
| 2005/01/12 | 70,000 | 70,000 | 68,000 | 68,000 | 70 |
| 2005/01/11 | 71,000 | 71,000 | 70,000 | 70,000 | 2 |
| 2005/01/07 | 70,900 | 70,900 | 70,000 | 70,000 | 5 |
| 2005/01/06 | 70,000 | 71,000 | 70,000 | 71,000 | 12 |
| 2005/01/05 | 72,000 | 73,000 | 71,500 | 71,500 | 3 |
| 2005/01/04 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |