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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 12,000 | 0 |
| 2010/12/29 | 0 | 0 | 0 | 12,000 | 0 |
| 2010/12/28 | 12,000 | 12,000 | 12,000 | 12,000 | 4 |
| 2010/12/27 | 11,000 | 11,900 | 11,000 | 11,900 | 4 |
| 2010/12/24 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/12/20 | 11,900 | 11,900 | 11,900 | 11,900 | 1 |
| 2010/12/17 | 10,700 | 11,300 | 10,700 | 11,300 | 8 |
| 2010/12/16 | 11,900 | 11,900 | 11,300 | 11,300 | 2 |
| 2010/12/15 | 11,900 | 11,900 | 11,900 | 11,900 | 1 |
| 2010/12/14 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/12/13 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/12/10 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/12/09 | 11,900 | 11,900 | 11,900 | 11,900 | 1 |
| 2010/12/08 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/12/07 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/12/06 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/12/03 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/12/02 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/12/01 | 11,900 | 11,900 | 11,900 | 11,900 | 2 |
| 2010/11/30 | 0 | 0 | 0 | 12,800 | 0 |
| 2010/11/29 | 0 | 0 | 0 | 12,800 | 0 |
| 2010/11/26 | 0 | 0 | 0 | 12,800 | 0 |
| 2010/11/25 | 12,700 | 12,800 | 12,700 | 12,800 | 40 |
| 2010/11/24 | 0 | 0 | 0 | 12,800 | 0 |
| 2010/11/22 | 0 | 0 | 0 | 12,800 | 0 |
| 2010/11/19 | 11,500 | 12,800 | 11,500 | 12,800 | 6 |
| 2010/11/18 | 0 | 0 | 0 | 10,900 | 0 |
| 2010/11/17 | 10,900 | 10,900 | 10,900 | 10,900 | 15 |
| 2010/11/16 | 0 | 0 | 0 | 11,500 | 0 |
| 2010/11/15 | 11,500 | 11,500 | 11,500 | 11,500 | 2 |
| 2010/11/12 | 0 | 0 | 0 | 12,800 | 0 |
| 2010/11/11 | 0 | 0 | 0 | 12,800 | 0 |
| 2010/11/10 | 0 | 0 | 0 | 12,800 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 12,800 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 12,800 | 0 |
| 2010/11/05 | 0 | 0 | 0 | 12,800 | 0 |
| 2010/11/04 | 12,200 | 12,800 | 12,200 | 12,800 | 2 |
| 2010/11/02 | 0 | 0 | 0 | 12,500 | 0 |
| 2010/11/01 | 12,200 | 12,500 | 12,200 | 12,500 | 5 |
| 2010/10/29 | 0 | 0 | 0 | 12,800 | 0 |
| 2010/10/28 | 11,900 | 12,800 | 11,900 | 12,800 | 18 |
| 2010/10/27 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/10/25 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/10/22 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/10/15 | 11,900 | 11,900 | 11,900 | 11,900 | 4 |
| 2010/10/14 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/09/30 | 11,900 | 11,900 | 11,900 | 11,900 | 3 |
| 2010/09/29 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/09/24 | 11,600 | 11,900 | 11,600 | 11,900 | 6 |
| 2010/09/22 | 11,900 | 11,900 | 11,900 | 11,900 | 2 |
| 2010/09/21 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/09/15 | 11,900 | 11,900 | 11,900 | 11,900 | 2 |
| 2010/09/14 | 0 | 0 | 0 | 11,000 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 11,000 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 11,000 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 11,000 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 11,000 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 11,000 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 11,000 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 11,000 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 11,000 | 0 |
| 2010/09/01 | 11,000 | 11,000 | 11,000 | 11,000 | 24 |
| 2010/08/31 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/08/25 | 11,900 | 11,900 | 11,900 | 11,900 | 1 |
| 2010/08/24 | 0 | 0 | 0 | 11,610 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 11,610 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 11,610 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 11,610 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 11,610 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 11,610 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 11,610 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 11,610 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 11,610 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 11,610 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 11,610 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 11,610 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 11,610 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 11,610 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 11,610 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 11,610 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 11,610 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 11,610 | 0 |
| 2010/07/29 | 11,010 | 11,610 | 11,010 | 11,610 | 3 |
| 2010/07/28 | 0 | 0 | 0 | 11,500 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 11,500 | 0 |
| 2010/07/26 | 11,500 | 11,500 | 11,500 | 11,500 | 10 |
| 2010/07/23 | 0 | 0 | 0 | 12,600 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 12,600 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 12,600 | 0 |
| 2010/07/20 | 0 | 0 | 0 | 12,600 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 12,600 | 0 |
| 2010/07/15 | 0 | 0 | 0 | 12,600 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 12,600 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 12,600 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 12,600 | 0 |
| 2010/07/09 | 11,900 | 12,600 | 11,900 | 12,600 | 17 |
| 2010/07/08 | 0 | 0 | 0 | 11,700 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 11,700 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 11,700 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 11,700 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 11,700 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 11,700 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 11,700 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 11,700 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 11,700 | 0 |
| 2010/06/25 | 11,700 | 11,700 | 11,700 | 11,700 | 1 |
| 2010/06/24 | 0 | 0 | 0 | 11,400 | 0 |
| 2010/06/23 | 11,400 | 11,400 | 11,400 | 11,400 | 1 |
| 2010/06/22 | 0 | 0 | 0 | 10,800 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 10,800 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 10,800 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 10,800 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 10,800 | 0 |
| 2010/06/15 | 0 | 0 | 0 | 10,800 | 0 |
| 2010/06/14 | 10,800 | 10,800 | 10,800 | 10,800 | 9 |
| 2010/06/11 | 10,110 | 10,710 | 10,110 | 10,710 | 4 |
| 2010/06/10 | 0 | 0 | 0 | 10,700 | 0 |
| 2010/06/09 | 10,700 | 10,700 | 10,700 | 10,700 | 3 |
| 2010/06/08 | 0 | 0 | 0 | 11,000 | 0 |
| 2010/06/07 | 11,600 | 11,600 | 11,000 | 11,000 | 4 |
| 2010/06/04 | 11,600 | 11,600 | 11,600 | 11,600 | 1 |
| 2010/06/03 | 11,000 | 11,900 | 11,000 | 11,900 | 3 |
| 2010/06/02 | 0 | 0 | 0 | 11,600 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 11,600 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 11,600 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 11,600 | 0 |
| 2010/05/27 | 11,000 | 11,600 | 11,000 | 11,600 | 10 |
| 2010/05/26 | 0 | 0 | 0 | 11,900 | 0 |
| 2010/05/25 | 11,900 | 11,900 | 11,900 | 11,900 | 2 |
| 2010/05/24 | 0 | 0 | 0 | 11,600 | 0 |
| 2010/05/21 | 0 | 0 | 0 | 11,600 | 0 |
| 2010/05/20 | 0 | 0 | 0 | 11,600 | 0 |
| 2010/05/19 | 0 | 0 | 0 | 11,600 | 0 |
| 2010/05/18 | 11,600 | 11,600 | 11,300 | 11,600 | 8 |
| 2010/05/17 | 12,200 | 12,200 | 12,200 | 12,200 | 1 |
| 2010/05/14 | 10,800 | 11,400 | 10,800 | 11,400 | 18 |
| 2010/05/13 | 11,900 | 11,900 | 11,900 | 11,900 | 3 |
| 2010/05/12 | 11,550 | 11,900 | 11,550 | 11,900 | 6 |
| 2010/05/11 | 0 | 0 | 0 | 11,000 | 0 |
| 2010/05/10 | 11,000 | 11,000 | 11,000 | 11,000 | 4 |
| 2010/05/07 | 0 | 0 | 0 | 11,600 | 0 |
| 2010/05/06 | 0 | 0 | 0 | 11,600 | 0 |
| 2010/04/30 | 11,780 | 11,800 | 10,880 | 11,600 | 21 |
| 2010/04/28 | 12,680 | 12,680 | 12,680 | 12,680 | 1 |
| 2010/04/27 | 0 | 0 | 0 | 12,300 | 0 |
| 2010/04/26 | 12,300 | 12,300 | 12,300 | 12,300 | 2 |
| 2010/04/23 | 12,580 | 12,580 | 12,580 | 12,580 | 1 |
| 2010/04/22 | 11,830 | 12,580 | 11,830 | 12,580 | 2 |
| 2010/04/21 | 0 | 0 | 0 | 12,430 | 0 |
| 2010/04/20 | 0 | 0 | 0 | 12,430 | 0 |
| 2010/04/19 | 0 | 0 | 0 | 12,430 | 0 |
| 2010/04/16 | 12,430 | 12,430 | 12,430 | 12,430 | 5 |
| 2010/04/15 | 0 | 0 | 0 | 12,300 | 0 |
| 2010/04/14 | 0 | 0 | 0 | 12,300 | 0 |
| 2010/04/13 | 0 | 0 | 0 | 12,300 | 0 |
| 2010/04/12 | 0 | 0 | 0 | 12,300 | 0 |
| 2010/04/09 | 0 | 0 | 0 | 12,300 | 0 |
| 2010/04/08 | 11,500 | 12,300 | 11,500 | 12,300 | 15 |
| 2010/04/07 | 0 | 0 | 0 | 13,000 | 0 |
| 2010/04/06 | 0 | 0 | 0 | 13,000 | 0 |
| 2010/04/05 | 0 | 0 | 0 | 13,000 | 0 |
| 2010/04/02 | 12,100 | 13,300 | 12,100 | 13,000 | 14 |
| 2010/04/01 | 13,000 | 13,000 | 13,000 | 13,000 | 6 |
| 2010/03/25 | 13,500 | 13,500 | 13,500 | 13,500 | 1 |
| 2010/03/18 | 13,730 | 13,730 | 13,730 | 13,730 | 1 |
| 2010/03/17 | 13,380 | 13,380 | 13,330 | 13,330 | 2 |
| 2010/03/03 | 15,680 | 15,680 | 15,680 | 15,680 | 1 |
| 2010/02/26 | 14,380 | 14,380 | 14,380 | 14,380 | 2 |
| 2010/02/25 | 12,600 | 14,100 | 12,600 | 14,100 | 16 |
| 2010/02/24 | 14,400 | 14,400 | 14,400 | 14,400 | 15 |
| 2010/02/05 | 17,500 | 17,500 | 17,500 | 17,500 | 10 |
| 2010/02/04 | 14,500 | 14,500 | 14,500 | 14,500 | 1 |
| 2010/02/03 | 17,200 | 17,200 | 17,200 | 17,200 | 2 |
| 2010/02/02 | 17,200 | 17,200 | 17,200 | 17,200 | 1 |
| 2010/02/01 | 17,200 | 17,200 | 17,200 | 17,200 | 22 |
| 2010/01/29 | 14,200 | 14,200 | 14,200 | 14,200 | 1 |
| 2010/01/26 | 14,000 | 15,600 | 14,000 | 15,600 | 4 |