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 |
|---|---|---|---|---|---|
| 2008/12/18 | 17,990 | 17,990 | 17,990 | 17,990 | 1 |
| 2008/12/17 | 12,400 | 15,990 | 12,400 | 15,990 | 22 |
| 2008/12/16 | 16,000 | 16,200 | 16,000 | 16,200 | 12 |
| 2008/12/15 | 16,600 | 17,000 | 16,400 | 16,400 | 6 |
| 2008/12/10 | 17,800 | 17,800 | 17,800 | 17,800 | 1 |
| 2008/12/09 | 17,700 | 17,700 | 17,700 | 17,700 | 99 |
| 2008/12/02 | 16,100 | 17,700 | 16,100 | 17,700 | 2 |
| 2008/12/01 | 16,100 | 17,100 | 16,100 | 17,100 | 2 |
| 2008/11/21 | 16,000 | 17,800 | 16,000 | 17,800 | 4 |
| 2008/11/20 | 16,000 | 18,000 | 16,000 | 18,000 | 6 |
| 2008/11/04 | 14,900 | 16,900 | 14,500 | 16,900 | 8 |
| 2008/10/31 | 16,300 | 16,300 | 15,100 | 16,100 | 24 |
| 2008/10/30 | 16,900 | 18,100 | 16,900 | 17,100 | 12 |
| 2008/10/27 | 19,100 | 19,300 | 19,100 | 19,100 | 17 |
| 2008/10/21 | 20,000 | 20,000 | 20,000 | 20,000 | 1 |
| 2008/10/10 | 17,200 | 20,000 | 17,200 | 20,000 | 5 |
| 2008/09/24 | 21,000 | 21,000 | 21,000 | 21,000 | 1 |
| 2008/09/18 | 19,000 | 20,300 | 19,000 | 20,300 | 11 |
| 2008/09/16 | 20,000 | 21,000 | 20,000 | 21,000 | 2 |
| 2008/09/04 | 21,000 | 21,400 | 21,000 | 21,400 | 7 |
| 2008/09/03 | 19,300 | 21,000 | 19,300 | 21,000 | 2 |
| 2008/09/01 | 21,000 | 21,300 | 19,200 | 21,200 | 12 |
| 2008/08/29 | 20,000 | 20,000 | 20,000 | 20,000 | 1 |
| 2008/08/26 | 19,010 | 19,010 | 19,000 | 19,000 | 5 |
| 2008/08/22 | 20,000 | 20,000 | 19,700 | 19,900 | 26 |
| 2008/08/21 | 21,490 | 21,490 | 20,500 | 20,500 | 20 |
| 2008/08/20 | 20,100 | 21,500 | 20,100 | 21,500 | 4 |
| 2008/08/19 | 18,200 | 21,500 | 18,200 | 21,500 | 20 |
| 2008/08/13 | 17,000 | 21,200 | 17,000 | 21,200 | 13 |
| 2008/08/12 | 21,200 | 21,200 | 20,000 | 20,000 | 51 |
| 2008/08/11 | 19,800 | 21,200 | 19,800 | 21,200 | 5 |
| 2008/08/08 | 18,500 | 21,300 | 18,500 | 21,300 | 18 |
| 2008/08/07 | 21,500 | 21,500 | 21,500 | 21,500 | 1 |
| 2008/08/06 | 20,940 | 20,950 | 19,540 | 20,950 | 15 |
| 2008/08/04 | 21,000 | 21,000 | 21,000 | 21,000 | 15 |
| 2008/07/25 | 21,500 | 21,500 | 21,500 | 21,500 | 10 |
| 2008/07/23 | 19,600 | 21,500 | 19,600 | 21,500 | 4 |
| 2008/07/18 | 20,100 | 21,700 | 20,100 | 21,700 | 3 |
| 2008/07/17 | 21,180 | 22,000 | 21,180 | 22,000 | 3 |
| 2008/07/16 | 18,900 | 21,610 | 18,900 | 21,610 | 26 |
| 2008/07/15 | 21,900 | 21,900 | 21,900 | 21,900 | 30 |
| 2008/07/10 | 21,900 | 22,000 | 21,900 | 22,000 | 50 |
| 2008/07/09 | 21,000 | 21,900 | 21,000 | 21,900 | 2 |
| 2008/07/03 | 22,000 | 22,500 | 22,000 | 22,500 | 10 |
| 2008/07/02 | 21,000 | 21,900 | 21,000 | 21,900 | 3 |
| 2008/06/26 | 22,000 | 22,000 | 20,800 | 22,000 | 7 |
| 2008/06/25 | 19,000 | 23,000 | 19,000 | 23,000 | 14 |
| 2008/06/24 | 19,990 | 19,990 | 19,990 | 19,990 | 1 |
| 2008/06/19 | 20,000 | 20,000 | 20,000 | 20,000 | 1 |
| 2008/06/18 | 20,000 | 21,200 | 20,000 | 21,200 | 3 |
| 2008/06/17 | 20,000 | 21,200 | 20,000 | 21,200 | 4 |
| 2008/06/16 | 20,000 | 20,600 | 20,000 | 20,600 | 3 |
| 2008/06/13 | 20,000 | 21,200 | 20,000 | 21,200 | 3 |
| 2008/06/12 | 21,500 | 21,500 | 20,900 | 21,500 | 3 |
| 2008/06/11 | 20,200 | 21,500 | 20,000 | 21,500 | 4 |
| 2008/06/10 | 20,990 | 20,990 | 20,500 | 20,500 | 145 |
| 2008/06/09 | 20,490 | 21,100 | 20,200 | 21,100 | 5 |
| 2008/06/06 | 20,100 | 20,600 | 20,000 | 20,600 | 7 |
| 2008/06/05 | 21,600 | 21,600 | 21,600 | 21,600 | 1 |
| 2008/06/04 | 21,600 | 21,600 | 20,700 | 21,600 | 7 |
| 2008/06/03 | 21,600 | 21,600 | 21,600 | 21,600 | 1 |
| 2008/06/02 | 21,600 | 21,600 | 21,600 | 21,600 | 2 |
| 2008/05/30 | 20,700 | 21,600 | 20,400 | 21,600 | 4 |
| 2008/05/29 | 22,000 | 22,000 | 21,000 | 21,600 | 3 |
| 2008/05/28 | 21,700 | 22,000 | 20,500 | 22,000 | 3 |
| 2008/05/27 | 20,800 | 22,000 | 20,800 | 22,000 | 3 |
| 2008/05/26 | 21,000 | 22,000 | 21,000 | 22,000 | 10 |
| 2008/05/23 | 24,000 | 24,000 | 24,000 | 24,000 | 2 |
| 2008/05/22 | 22,000 | 22,000 | 22,000 | 22,000 | 1 |
| 2008/05/21 | 21,000 | 21,000 | 21,000 | 21,000 | 6 |
| 2008/05/20 | 21,800 | 21,800 | 21,800 | 21,800 | 1 |
| 2008/05/01 | 24,600 | 24,600 | 24,600 | 24,600 | 1 |
| 2008/04/30 | 22,300 | 25,000 | 21,400 | 22,000 | 16 |
| 2008/04/24 | 24,000 | 24,000 | 23,500 | 23,500 | 22 |
| 2008/04/21 | 21,000 | 24,400 | 21,000 | 24,400 | 8 |
| 2008/04/15 | 23,900 | 24,500 | 23,900 | 24,500 | 2 |
| 2008/04/07 | 25,000 | 25,000 | 25,000 | 25,000 | 2 |
| 2008/03/21 | 24,890 | 27,900 | 24,890 | 27,900 | 20 |
| 2008/03/18 | 23,200 | 24,900 | 23,200 | 24,900 | 7 |
| 2008/03/11 | 26,990 | 26,990 | 26,990 | 26,990 | 1 |
| 2008/03/05 | 26,900 | 27,500 | 26,900 | 27,500 | 3 |
| 2008/02/28 | 28,800 | 28,800 | 28,200 | 28,200 | 10 |
| 2008/02/21 | 25,900 | 25,900 | 25,900 | 25,900 | 4 |
| 2008/02/19 | 27,300 | 29,000 | 27,300 | 29,000 | 2 |
| 2008/02/18 | 25,800 | 28,800 | 25,800 | 28,800 | 20 |
| 2008/02/12 | 26,000 | 26,000 | 26,000 | 26,000 | 33 |
| 2008/02/08 | 26,000 | 26,000 | 25,000 | 26,000 | 6 |
| 2008/01/29 | 27,900 | 27,900 | 27,900 | 27,900 | 18 |
| 2008/01/17 | 27,700 | 27,700 | 27,700 | 27,700 | 100 |
| 2008/01/16 | 27,700 | 27,700 | 27,700 | 27,700 | 1 |
| 2008/01/07 | 29,500 | 29,500 | 29,500 | 29,500 | 1 |