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 |
|---|---|---|---|---|---|
| 2009/12/28 | 21,000 | 21,000 | 21,000 | 21,000 | 5 |
| 2009/12/02 | 17,100 | 17,100 | 17,100 | 17,100 | 1 |
| 2009/11/30 | 17,100 | 17,100 | 17,100 | 17,100 | 5 |
| 2009/11/25 | 15,500 | 17,000 | 15,500 | 17,000 | 5 |
| 2009/11/24 | 17,500 | 17,500 | 16,900 | 16,900 | 12 |
| 2009/11/20 | 13,500 | 15,500 | 13,500 | 15,500 | 2 |
| 2009/11/19 | 12,500 | 13,500 | 12,500 | 13,500 | 50 |
| 2009/11/17 | 12,500 | 12,900 | 12,500 | 12,500 | 114 |
| 2009/11/16 | 12,500 | 12,500 | 12,500 | 12,500 | 30 |
| 2009/11/06 | 10,500 | 10,500 | 10,500 | 10,500 | 181 |
| 2009/10/29 | 10,800 | 10,800 | 10,800 | 10,800 | 1 |
| 2009/10/15 | 10,800 | 10,800 | 10,800 | 10,800 | 15 |
| 2009/10/05 | 9,500 | 9,500 | 9,500 | 9,500 | 1 |
| 2009/10/01 | 11,800 | 11,800 | 11,800 | 11,800 | 1 |
| 2009/09/29 | 11,800 | 11,800 | 11,800 | 11,800 | 1 |
| 2009/09/17 | 11,010 | 11,010 | 11,000 | 11,000 | 2 |
| 2009/09/16 | 11,000 | 11,000 | 11,000 | 11,000 | 1 |
| 2009/09/15 | 10,850 | 10,850 | 10,850 | 10,850 | 1 |
| 2009/09/14 | 10,850 | 10,850 | 10,850 | 10,850 | 1 |
| 2009/09/11 | 10,550 | 10,850 | 10,550 | 10,850 | 4 |
| 2009/09/09 | 10,000 | 10,500 | 10,000 | 10,500 | 5 |
| 2009/09/08 | 10,000 | 10,000 | 10,000 | 10,000 | 6 |
| 2009/09/07 | 10,400 | 10,400 | 10,000 | 10,000 | 3 |
| 2009/09/02 | 10,000 | 10,000 | 10,000 | 10,000 | 2 |
| 2009/08/27 | 10,000 | 10,000 | 10,000 | 10,000 | 1 |
| 2009/08/26 | 9,200 | 9,200 | 9,200 | 9,200 | 8 |
| 2009/08/25 | 9,110 | 9,600 | 9,110 | 9,600 | 6 |
| 2009/08/14 | 9,200 | 9,210 | 8,800 | 9,210 | 14 |
| 2009/08/06 | 8,980 | 9,000 | 8,980 | 9,000 | 2 |
| 2009/08/05 | 8,900 | 9,000 | 8,900 | 9,000 | 4 |
| 2009/08/04 | 10,000 | 10,000 | 9,000 | 9,000 | 7 |
| 2009/08/03 | 10,000 | 10,000 | 10,000 | 10,000 | 1 |
| 2009/07/30 | 10,000 | 10,000 | 10,000 | 10,000 | 8 |
| 2009/07/27 | 9,000 | 9,000 | 9,000 | 9,000 | 16 |
| 2009/07/15 | 9,000 | 9,000 | 9,000 | 9,000 | 3 |
| 2009/07/13 | 9,500 | 9,500 | 9,500 | 9,500 | 1 |
| 2009/07/06 | 8,990 | 8,990 | 8,990 | 8,990 | 2 |
| 2009/06/25 | 10,990 | 10,990 | 10,990 | 10,990 | 4 |
| 2009/06/24 | 10,990 | 10,990 | 10,990 | 10,990 | 1 |
| 2009/06/23 | 11,000 | 11,000 | 11,000 | 11,000 | 1 |
| 2009/06/22 | 11,000 | 11,000 | 11,000 | 11,000 | 3 |
| 2009/06/19 | 9,600 | 9,600 | 9,600 | 9,600 | 3 |
| 2009/06/18 | 9,100 | 9,600 | 9,100 | 9,600 | 14 |
| 2009/06/17 | 9,500 | 9,500 | 9,400 | 9,400 | 2 |
| 2009/06/16 | 9,010 | 9,280 | 9,000 | 9,280 | 4 |
| 2009/06/15 | 9,500 | 9,500 | 9,000 | 9,000 | 15 |
| 2009/06/12 | 9,800 | 9,800 | 9,800 | 9,800 | 2 |
| 2009/06/09 | 9,500 | 9,500 | 9,500 | 9,500 | 1 |
| 2009/06/08 | 10,400 | 10,400 | 9,500 | 9,500 | 11 |
| 2009/06/05 | 9,700 | 9,700 | 9,700 | 9,700 | 1 |
| 2009/06/03 | 10,000 | 10,000 | 10,000 | 10,000 | 5 |
| 2009/06/01 | 9,400 | 9,400 | 9,400 | 9,400 | 1 |
| 2009/05/29 | 9,900 | 9,900 | 9,500 | 9,500 | 209 |
| 2009/05/28 | 9,500 | 9,500 | 9,500 | 9,500 | 1 |
| 2009/05/27 | 9,500 | 9,500 | 9,500 | 9,500 | 33 |
| 2009/05/26 | 9,300 | 9,300 | 9,300 | 9,300 | 2 |
| 2009/05/25 | 8,730 | 9,000 | 8,730 | 9,000 | 2 |
| 2009/05/21 | 7,870 | 8,710 | 7,870 | 8,710 | 2 |
| 2009/05/20 | 7,770 | 7,770 | 7,770 | 7,770 | 1 |
| 2009/05/18 | 7,700 | 7,700 | 7,700 | 7,700 | 8 |
| 2009/05/11 | 7,900 | 7,900 | 7,800 | 7,800 | 2 |
| 2009/04/28 | 8,200 | 8,200 | 8,200 | 8,200 | 1 |
| 2009/04/27 | 8,000 | 8,000 | 8,000 | 8,000 | 1 |
| 2009/04/20 | 9,000 | 9,000 | 9,000 | 9,000 | 1 |
| 2009/04/15 | 8,000 | 8,000 | 8,000 | 8,000 | 1 |
| 2009/04/14 | 8,800 | 8,800 | 8,800 | 8,800 | 3 |
| 2009/04/10 | 8,700 | 8,700 | 8,700 | 8,700 | 3 |
| 2009/04/08 | 8,500 | 8,700 | 8,500 | 8,700 | 2 |
| 2009/04/07 | 8,600 | 8,600 | 8,600 | 8,600 | 1 |
| 2009/04/06 | 8,600 | 8,600 | 8,600 | 8,600 | 2 |
| 2009/03/26 | 9,700 | 9,700 | 8,700 | 9,300 | 17 |
| 2009/03/19 | 9,000 | 9,000 | 9,000 | 9,000 | 2 |
| 2009/03/17 | 7,000 | 7,000 | 6,000 | 7,000 | 5 |
| 2009/03/16 | 6,600 | 6,600 | 5,100 | 5,100 | 3 |
| 2009/03/13 | 6,000 | 6,000 | 6,000 | 6,000 | 3 |
| 2009/03/11 | 5,300 | 5,600 | 5,300 | 5,600 | 2 |
| 2009/03/09 | 5,800 | 5,970 | 5,450 | 5,650 | 12 |
| 2009/02/27 | 6,380 | 6,500 | 6,300 | 6,300 | 5 |
| 2009/02/26 | 6,500 | 6,500 | 6,500 | 6,500 | 1 |
| 2009/02/25 | 6,500 | 6,500 | 6,500 | 6,500 | 2 |
| 2009/02/24 | 7,500 | 7,700 | 7,500 | 7,500 | 6 |
| 2009/02/23 | 9,470 | 9,470 | 8,500 | 8,500 | 2 |
| 2009/02/20 | 11,500 | 11,500 | 9,500 | 9,500 | 10 |
| 2009/02/19 | 11,880 | 12,080 | 11,500 | 11,500 | 15 |
| 2009/02/18 | 12,880 | 12,880 | 12,880 | 12,880 | 4 |
| 2009/02/17 | 13,680 | 13,680 | 12,880 | 12,880 | 2 |
| 2009/02/13 | 15,500 | 15,500 | 14,900 | 14,900 | 19 |
| 2009/01/30 | 17,400 | 17,400 | 17,400 | 17,400 | 1 |