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 |
|---|---|---|---|---|---|
| 2007/12/28 | 29,000 | 29,000 | 29,000 | 29,000 | 3 |
| 2007/12/25 | 30,000 | 30,000 | 30,000 | 30,000 | 3 |
| 2007/12/18 | 29,200 | 31,000 | 29,200 | 31,000 | 2 |
| 2007/11/29 | 31,000 | 31,000 | 31,000 | 31,000 | 1 |
| 2007/11/26 | 30,000 | 30,000 | 30,000 | 30,000 | 149 |
| 2007/11/22 | 31,900 | 31,900 | 31,900 | 31,900 | 1 |
| 2007/11/13 | 31,000 | 31,000 | 31,000 | 31,000 | 5 |
| 2007/11/09 | 29,900 | 30,000 | 29,900 | 30,000 | 9 |
| 2007/11/08 | 29,900 | 29,900 | 29,900 | 29,900 | 8 |
| 2007/11/01 | 29,500 | 29,500 | 29,500 | 29,500 | 7 |
| 2007/10/29 | 28,000 | 28,000 | 28,000 | 28,000 | 3 |
| 2007/10/23 | 25,200 | 25,200 | 24,800 | 24,800 | 10 |
| 2007/10/19 | 27,000 | 27,000 | 27,000 | 27,000 | 3 |
| 2007/10/18 | 28,000 | 28,000 | 28,000 | 28,000 | 37 |
| 2007/10/11 | 29,000 | 29,000 | 29,000 | 29,000 | 2 |
| 2007/10/10 | 29,000 | 29,000 | 29,000 | 29,000 | 7 |
| 2007/10/09 | 27,800 | 27,800 | 27,800 | 27,800 | 5 |
| 2007/10/04 | 27,800 | 27,800 | 27,800 | 27,800 | 8 |
| 2007/10/03 | 31,600 | 31,600 | 31,600 | 31,600 | 10 |
| 2007/10/01 | 28,600 | 28,600 | 28,600 | 28,600 | 2 |
| 2007/09/27 | 28,000 | 28,000 | 28,000 | 28,000 | 12 |
| 2007/09/26 | 25,000 | 26,500 | 25,000 | 26,500 | 12 |
| 2007/09/25 | 22,900 | 23,500 | 22,900 | 23,500 | 15 |
| 2007/09/21 | 20,500 | 20,500 | 20,500 | 20,500 | 4 |
| 2007/09/18 | 20,500 | 21,400 | 20,500 | 20,500 | 109 |
| 2007/09/14 | 20,800 | 22,000 | 20,500 | 22,000 | 105 |
| 2007/09/12 | 20,500 | 22,000 | 20,500 | 22,000 | 5 |
| 2007/09/11 | 22,000 | 22,600 | 22,000 | 22,600 | 5 |
| 2007/09/10 | 20,500 | 21,700 | 20,500 | 21,700 | 2 |
| 2007/09/07 | 20,500 | 21,400 | 20,500 | 21,400 | 14 |
| 2007/09/06 | 20,500 | 20,500 | 20,500 | 20,500 | 3 |
| 2007/09/05 | 20,500 | 20,500 | 20,500 | 20,500 | 4 |
| 2007/09/03 | 21,000 | 21,000 | 21,000 | 21,000 | 2 |
| 2007/08/30 | 21,000 | 21,000 | 21,000 | 21,000 | 1 |
| 2007/08/28 | 21,000 | 21,000 | 21,000 | 21,000 | 4 |
| 2007/08/17 | 22,000 | 22,000 | 22,000 | 22,000 | 206 |
| 2007/08/15 | 22,000 | 22,000 | 22,000 | 22,000 | 300 |
| 2007/08/10 | 22,000 | 22,000 | 22,000 | 22,000 | 1 |
| 2007/08/09 | 20,400 | 20,400 | 20,400 | 20,400 | 1 |
| 2007/08/03 | 20,220 | 20,220 | 20,220 | 20,220 | 1 |
| 2007/08/01 | 20,000 | 20,000 | 20,000 | 20,000 | 4 |
| 2007/07/31 | 20,000 | 20,000 | 20,000 | 20,000 | 1 |
| 2007/07/30 | 19,500 | 19,500 | 19,500 | 19,500 | 1 |
| 2007/07/20 | 20,100 | 20,100 | 20,100 | 20,100 | 2 |
| 2007/07/13 | 19,000 | 19,000 | 19,000 | 19,000 | 26 |
| 2007/07/12 | 19,000 | 19,000 | 19,000 | 19,000 | 1 |
| 2007/07/11 | 19,000 | 19,000 | 19,000 | 19,000 | 1 |
| 2007/07/10 | 19,000 | 19,000 | 19,000 | 19,000 | 1 |
| 2007/07/09 | 19,000 | 19,000 | 19,000 | 19,000 | 1 |
| 2007/07/05 | 19,500 | 19,500 | 19,500 | 19,500 | 1 |
| 2007/07/03 | 20,600 | 20,600 | 20,600 | 20,600 | 1 |
| 2007/06/29 | 19,000 | 19,000 | 19,000 | 19,000 | 6 |
| 2007/06/26 | 19,000 | 19,000 | 19,000 | 19,000 | 2 |
| 2007/06/20 | 19,200 | 19,200 | 19,000 | 19,000 | 2 |
| 2007/06/19 | 19,000 | 19,200 | 19,000 | 19,200 | 43 |
| 2007/06/18 | 17,710 | 17,910 | 17,710 | 17,910 | 2 |
| 2007/06/15 | 17,510 | 18,400 | 17,510 | 18,110 | 10 |
| 2007/06/14 | 17,300 | 18,200 | 17,300 | 18,200 | 6 |
| 2007/06/13 | 17,500 | 17,500 | 17,500 | 17,500 | 6 |
| 2007/06/08 | 19,300 | 19,500 | 19,300 | 19,500 | 4 |
| 2007/05/31 | 19,590 | 19,590 | 19,590 | 19,590 | 3 |
| 2007/05/30 | 19,590 | 19,590 | 19,000 | 19,000 | 2 |
| 2007/05/28 | 19,390 | 19,390 | 19,390 | 19,390 | 1 |
| 2007/05/25 | 17,690 | 19,190 | 17,690 | 19,190 | 10 |
| 2007/05/22 | 19,240 | 19,240 | 19,240 | 19,240 | 20 |
| 2007/05/15 | 19,300 | 19,300 | 19,300 | 19,300 | 1 |
| 2007/05/11 | 19,630 | 19,630 | 18,830 | 18,830 | 2 |
| 2007/05/10 | 19,670 | 19,670 | 19,670 | 19,670 | 1 |
| 2007/05/09 | 19,480 | 19,480 | 19,480 | 19,480 | 1 |
| 2007/05/08 | 18,860 | 19,400 | 18,860 | 19,400 | 2 |
| 2007/05/07 | 18,900 | 19,490 | 18,900 | 19,490 | 36 |
| 2007/05/02 | 18,900 | 18,900 | 18,900 | 18,900 | 2 |
| 2007/04/25 | 19,700 | 19,700 | 19,700 | 19,700 | 60 |
| 2007/04/23 | 19,700 | 19,700 | 19,700 | 19,700 | 2 |
| 2007/04/20 | 19,890 | 19,890 | 19,890 | 19,890 | 1 |
| 2007/04/18 | 19,800 | 20,000 | 19,800 | 20,000 | 3 |
| 2007/04/17 | 19,890 | 19,890 | 19,890 | 19,890 | 1 |
| 2007/04/16 | 20,000 | 20,190 | 20,000 | 20,190 | 4 |
| 2007/04/13 | 18,900 | 18,900 | 18,900 | 18,900 | 1 |
| 2007/04/12 | 19,500 | 19,500 | 19,500 | 19,500 | 33 |
| 2007/04/11 | 19,500 | 19,500 | 19,500 | 19,500 | 1 |
| 2007/04/06 | 19,510 | 19,510 | 19,510 | 19,510 | 1 |
| 2007/04/02 | 19,500 | 19,500 | 19,500 | 19,500 | 1 |
| 2007/03/29 | 18,000 | 18,900 | 18,000 | 18,900 | 4 |
| 2007/03/28 | 17,000 | 17,780 | 17,000 | 17,780 | 10 |
| 2007/03/13 | 16,800 | 16,800 | 16,800 | 16,800 | 7 |
| 2007/03/12 | 17,200 | 17,200 | 17,200 | 17,200 | 8 |
| 2007/03/08 | 18,000 | 18,000 | 18,000 | 18,000 | 1 |
| 2007/03/07 | 17,600 | 17,600 | 17,600 | 17,600 | 8 |
| 2007/03/06 | 17,400 | 17,400 | 17,400 | 17,400 | 2 |
| 2007/03/05 | 20,000 | 20,000 | 20,000 | 20,000 | 4 |
| 2007/03/02 | 18,500 | 18,900 | 18,500 | 18,900 | 2 |
| 2007/02/28 | 19,100 | 19,100 | 19,100 | 19,100 | 1 |
| 2007/02/27 | 20,110 | 20,600 | 20,000 | 20,600 | 11 |
| 2007/02/21 | 22,500 | 22,500 | 22,200 | 22,200 | 3 |
| 2007/02/19 | 24,000 | 24,000 | 24,000 | 24,000 | 10 |
| 2007/02/15 | 24,300 | 24,300 | 24,300 | 24,300 | 1 |
| 2007/02/09 | 23,100 | 23,700 | 23,100 | 23,700 | 2 |
| 2007/02/08 | 23,400 | 23,400 | 23,400 | 23,400 | 15 |
| 2007/02/07 | 23,900 | 24,300 | 23,900 | 24,300 | 7 |
| 2007/02/06 | 24,000 | 24,000 | 24,000 | 24,000 | 1 |
| 2007/02/05 | 25,000 | 25,000 | 25,000 | 25,000 | 5 |
| 2007/02/02 | 26,000 | 26,000 | 26,000 | 26,000 | 1 |
| 2007/02/01 | 25,100 | 25,200 | 25,100 | 25,100 | 34 |
| 2007/01/30 | 27,000 | 27,000 | 26,600 | 26,600 | 9 |
| 2007/01/29 | 26,100 | 26,100 | 26,100 | 26,100 | 2 |
| 2007/01/26 | 26,400 | 26,400 | 26,400 | 26,400 | 1 |
| 2007/01/25 | 26,700 | 26,700 | 26,700 | 26,700 | 3 |
| 2007/01/24 | 26,700 | 27,300 | 26,700 | 27,300 | 6 |
| 2007/01/23 | 27,000 | 27,000 | 25,500 | 25,500 | 2 |
| 2007/01/22 | 24,600 | 24,600 | 24,300 | 24,600 | 3 |
| 2007/01/18 | 24,300 | 24,300 | 24,300 | 24,300 | 1 |
| 2007/01/17 | 24,900 | 24,900 | 24,300 | 24,300 | 4 |
| 2007/01/16 | 27,000 | 27,000 | 27,000 | 27,000 | 1 |
| 2007/01/11 | 25,000 | 27,100 | 25,000 | 27,100 | 6 |