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 |
|---|---|---|---|---|---|
| 2006/12/13 | 28,400 | 28,400 | 28,400 | 28,400 | 7 |
| 2006/12/12 | 26,900 | 28,400 | 26,900 | 28,400 | 2 |
| 2006/12/08 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2006/12/07 | 29,000 | 29,000 | 29,000 | 29,000 | 3 |
| 2006/12/06 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2006/12/05 | 29,000 | 29,000 | 29,000 | 29,000 | 5 |
| 2006/12/04 | 27,800 | 27,800 | 27,800 | 27,800 | 2 |
| 2006/12/01 | 29,500 | 29,500 | 29,500 | 29,500 | 124 |
| 2006/11/30 | 28,500 | 29,500 | 28,500 | 29,500 | 11 |
| 2006/11/28 | 27,810 | 27,810 | 27,800 | 27,810 | 13 |
| 2006/11/24 | 29,700 | 31,000 | 29,700 | 30,600 | 8 |
| 2006/11/22 | 28,800 | 29,400 | 28,800 | 29,400 | 2 |
| 2006/11/21 | 33,300 | 33,700 | 30,900 | 30,900 | 3 |
| 2006/11/14 | 36,600 | 36,600 | 36,600 | 36,600 | 2 |
| 2006/11/13 | 36,600 | 36,600 | 36,600 | 36,600 | 1 |
| 2006/11/08 | 35,400 | 35,400 | 35,400 | 35,400 | 1 |
| 2006/11/02 | 35,000 | 35,400 | 35,000 | 35,400 | 2 |
| 2006/10/20 | 36,800 | 37,200 | 36,800 | 37,200 | 2 |
| 2006/10/19 | 35,000 | 35,200 | 35,000 | 35,200 | 15 |
| 2006/10/16 | 34,800 | 35,000 | 34,800 | 35,000 | 2 |
| 2006/10/13 | 33,000 | 34,800 | 33,000 | 34,400 | 7 |
| 2006/10/12 | 31,300 | 31,300 | 31,000 | 31,000 | 9 |
| 2006/10/11 | 32,900 | 32,900 | 32,900 | 32,900 | 5 |
| 2006/10/10 | 39,700 | 39,700 | 35,300 | 35,300 | 4 |
| 2006/10/06 | 40,900 | 40,900 | 38,100 | 38,500 | 114 |
| 2006/10/05 | 43,000 | 43,400 | 41,700 | 41,700 | 52 |
| 2006/10/04 | 43,000 | 43,000 | 43,000 | 43,000 | 58 |
| 2006/10/03 | 39,000 | 39,000 | 39,000 | 39,000 | 26 |
| 2006/10/02 | 34,800 | 35,000 | 34,500 | 35,000 | 201 |
| 2006/09/29 | 28,050 | 31,000 | 28,050 | 31,000 | 57 |
| 2006/09/28 | 31,950 | 31,950 | 28,000 | 28,000 | 141 |
| 2006/09/27 | 32,000 | 32,000 | 32,000 | 32,000 | 2 |
| 2006/09/22 | 36,200 | 36,200 | 35,000 | 35,000 | 2 |
| 2006/09/19 | 35,000 | 35,000 | 35,000 | 35,000 | 4 |
| 2006/09/15 | 36,900 | 37,700 | 36,900 | 37,700 | 2 |
| 2006/09/06 | 38,000 | 38,000 | 38,000 | 38,000 | 10 |
| 2006/09/01 | 39,400 | 39,400 | 38,000 | 38,000 | 7 |
| 2006/08/31 | 39,000 | 39,000 | 39,000 | 39,000 | 6 |
| 2006/08/16 | 40,000 | 40,000 | 39,000 | 40,000 | 28 |
| 2006/08/14 | 40,500 | 40,500 | 40,500 | 40,500 | 6 |
| 2006/08/11 | 38,000 | 40,500 | 38,000 | 40,500 | 2 |
| 2006/08/10 | 41,500 | 41,500 | 41,500 | 41,500 | 1 |
| 2006/08/09 | 41,000 | 41,000 | 41,000 | 41,000 | 1 |
| 2006/08/08 | 40,000 | 41,000 | 40,000 | 41,000 | 11 |
| 2006/08/07 | 40,800 | 40,800 | 40,800 | 40,800 | 2 |
| 2006/08/02 | 43,700 | 44,100 | 40,000 | 40,000 | 20 |
| 2006/08/01 | 43,700 | 43,700 | 43,700 | 43,700 | 1 |
| 2006/07/28 | 40,500 | 40,500 | 40,500 | 40,500 | 6 |
| 2006/07/27 | 36,500 | 36,500 | 36,500 | 36,500 | 1 |
| 2006/07/24 | 34,800 | 34,800 | 34,800 | 34,800 | 3 |
| 2006/07/21 | 34,800 | 34,800 | 34,800 | 34,800 | 2 |
| 2006/07/20 | 32,800 | 34,800 | 32,800 | 34,800 | 10 |
| 2006/07/19 | 36,800 | 37,600 | 34,800 | 34,800 | 6 |
| 2006/07/18 | 39,000 | 39,400 | 38,400 | 38,800 | 18 |
| 2006/07/14 | 42,000 | 42,000 | 42,000 | 42,000 | 1 |
| 2006/07/11 | 40,000 | 40,000 | 40,000 | 40,000 | 5 |
| 2006/07/04 | 40,000 | 44,000 | 40,000 | 44,000 | 15 |
| 2006/06/30 | 40,000 | 40,000 | 40,000 | 40,000 | 3 |
| 2006/06/26 | 41,600 | 41,600 | 41,600 | 41,600 | 1 |
| 2006/06/22 | 41,600 | 41,600 | 41,600 | 41,600 | 1 |
| 2006/06/20 | 41,900 | 42,000 | 41,900 | 42,000 | 7 |
| 2006/06/19 | 41,950 | 41,950 | 41,900 | 41,900 | 6 |
| 2006/06/16 | 45,900 | 45,900 | 45,900 | 45,900 | 2 |
| 2006/06/15 | 45,100 | 45,100 | 45,100 | 45,100 | 13 |
| 2006/06/14 | 45,000 | 45,100 | 45,000 | 45,100 | 9 |
| 2006/06/13 | 45,100 | 45,100 | 45,100 | 45,100 | 11 |
| 2006/06/12 | 47,500 | 47,500 | 47,500 | 47,500 | 20 |
| 2006/06/09 | 50,900 | 50,900 | 50,900 | 50,900 | 1 |
| 2006/06/06 | 52,500 | 52,500 | 52,500 | 52,500 | 10 |
| 2006/06/05 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2006/06/02 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2006/05/29 | 54,900 | 54,900 | 54,500 | 54,500 | 10 |
| 2006/05/26 | 54,400 | 54,400 | 54,400 | 54,400 | 1 |
| 2006/05/24 | 55,600 | 55,600 | 55,600 | 55,600 | 1 |
| 2006/05/19 | 56,900 | 57,500 | 55,000 | 55,000 | 29 |
| 2006/05/18 | 55,000 | 57,900 | 55,000 | 57,900 | 21 |
| 2006/05/12 | 55,000 | 55,000 | 55,000 | 55,000 | 181 |
| 2006/05/10 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2006/04/28 | 53,500 | 55,500 | 53,500 | 55,500 | 40 |
| 2006/04/24 | 55,000 | 55,000 | 55,000 | 55,000 | 10 |
| 2006/04/21 | 57,500 | 57,500 | 57,500 | 57,500 | 3 |
| 2006/04/20 | 57,000 | 57,000 | 57,000 | 57,000 | 7 |
| 2006/04/18 | 56,500 | 56,500 | 56,500 | 56,500 | 10 |
| 2006/04/14 | 55,000 | 55,000 | 55,000 | 55,000 | 6 |
| 2006/04/13 | 55,500 | 55,500 | 55,500 | 55,500 | 33 |
| 2006/04/12 | 56,500 | 56,500 | 55,500 | 55,500 | 4 |
| 2006/04/07 | 57,000 | 57,000 | 57,000 | 57,000 | 5 |
| 2006/04/06 | 55,500 | 55,500 | 55,500 | 55,500 | 3 |
| 2006/04/04 | 57,500 | 57,500 | 55,000 | 57,500 | 7 |
| 2006/04/03 | 56,500 | 56,500 | 56,500 | 56,500 | 7 |
| 2006/03/30 | 56,000 | 56,000 | 56,000 | 56,000 | 5 |
| 2006/03/29 | 55,000 | 55,000 | 55,000 | 55,000 | 3 |
| 2006/03/27 | 54,000 | 57,000 | 54,000 | 57,000 | 4 |
| 2006/03/22 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2006/03/20 | 54,500 | 56,500 | 54,500 | 56,500 | 9 |
| 2006/03/14 | 55,500 | 55,500 | 55,500 | 55,500 | 3 |
| 2006/03/13 | 55,500 | 57,500 | 54,500 | 57,500 | 11 |
| 2006/03/10 | 59,300 | 59,500 | 58,000 | 58,000 | 12 |
| 2006/03/09 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2006/03/02 | 61,500 | 62,000 | 61,500 | 62,000 | 10 |
| 2006/03/01 | 61,500 | 62,000 | 61,500 | 62,000 | 4 |
| 2006/02/28 | 62,500 | 62,500 | 61,000 | 61,000 | 12 |
| 2006/02/23 | 61,500 | 62,000 | 60,500 | 62,000 | 9 |
| 2006/02/22 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2006/02/21 | 57,800 | 61,000 | 57,800 | 61,000 | 6 |
| 2006/02/20 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2006/02/17 | 59,000 | 60,000 | 59,000 | 60,000 | 3 |
| 2006/02/16 | 57,000 | 59,500 | 57,000 | 59,500 | 13 |
| 2006/02/15 | 57,500 | 58,500 | 57,500 | 58,000 | 6 |
| 2006/02/14 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2006/02/13 | 58,000 | 58,000 | 56,000 | 56,000 | 6 |
| 2006/02/10 | 59,500 | 60,000 | 58,000 | 58,000 | 219 |
| 2006/02/09 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2006/02/08 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2006/02/07 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2006/02/03 | 60,000 | 60,000 | 59,500 | 59,500 | 4 |
| 2006/02/02 | 60,000 | 60,000 | 60,000 | 60,000 | 66 |
| 2006/02/01 | 60,500 | 60,500 | 60,000 | 60,000 | 34 |
| 2006/01/31 | 61,500 | 61,500 | 61,500 | 61,500 | 1 |
| 2006/01/30 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2006/01/26 | 62,000 | 62,000 | 60,500 | 60,500 | 5 |
| 2006/01/25 | 61,500 | 61,500 | 61,500 | 61,500 | 17 |
| 2006/01/24 | 61,500 | 61,500 | 61,500 | 61,500 | 10 |
| 2006/01/23 | 61,500 | 61,500 | 61,500 | 61,500 | 1 |
| 2006/01/20 | 65,000 | 65,000 | 61,500 | 61,500 | 25 |
| 2006/01/19 | 59,500 | 60,500 | 59,500 | 60,000 | 26 |
| 2006/01/18 | 66,000 | 66,000 | 62,500 | 63,000 | 17 |
| 2006/01/17 | 68,000 | 68,000 | 66,500 | 66,500 | 8 |
| 2006/01/16 | 69,500 | 69,500 | 68,000 | 68,000 | 12 |
| 2006/01/13 | 68,500 | 68,500 | 68,500 | 68,500 | 4 |
| 2006/01/12 | 70,000 | 70,000 | 68,000 | 68,000 | 18 |
| 2006/01/11 | 70,000 | 70,000 | 68,500 | 68,500 | 5 |
| 2006/01/10 | 70,000 | 70,000 | 69,500 | 69,500 | 22 |
| 2006/01/06 | 69,000 | 69,000 | 68,000 | 69,000 | 275 |
| 2006/01/05 | 69,000 | 70,000 | 69,000 | 70,000 | 32 |
| 2006/01/04 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |