ビジネスエンジニアリング(4828)の株価時系列情報
ビジネスエンジニアリング(4828)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 6,320 | 6,360 | 6,320 | 6,360 | 400 |
| 2001/12/27 | 6,600 | 6,600 | 6,300 | 6,300 | 400 |
| 2001/12/26 | 6,400 | 6,600 | 6,400 | 6,600 | 3,000 |
| 2001/12/25 | 6,410 | 6,410 | 6,410 | 6,410 | 400 |
| 2001/12/21 | 6,400 | 6,500 | 6,310 | 6,310 | 800 |
| 2001/12/20 | 6,310 | 6,310 | 6,280 | 6,300 | 2,100 |
| 2001/12/19 | 6,300 | 6,300 | 6,200 | 6,300 | 1,200 |
| 2001/12/18 | 6,300 | 6,300 | 6,200 | 6,300 | 600 |
| 2001/12/17 | 6,300 | 6,300 | 6,300 | 6,300 | 300 |
| 2001/12/14 | 6,300 | 6,490 | 6,300 | 6,310 | 700 |
| 2001/12/13 | 6,300 | 6,300 | 6,300 | 6,300 | 100 |
| 2001/12/12 | 6,000 | 6,100 | 6,000 | 6,100 | 200 |
| 2001/12/10 | 6,600 | 6,600 | 6,590 | 6,590 | 200 |
| 2001/12/07 | 6,600 | 6,600 | 6,590 | 6,590 | 2,100 |
| 2001/12/06 | 6,400 | 6,400 | 6,400 | 6,400 | 1,000 |
| 2001/12/05 | 6,550 | 6,550 | 6,490 | 6,490 | 1,100 |
| 2001/12/04 | 5,950 | 5,950 | 5,950 | 5,950 | 300 |
| 2001/12/03 | 5,900 | 6,000 | 5,750 | 5,900 | 2,100 |
| 2001/11/30 | 6,070 | 6,070 | 6,000 | 6,000 | 600 |
| 2001/11/28 | 6,350 | 6,350 | 6,350 | 6,350 | 300 |
| 2001/11/27 | 6,440 | 6,440 | 6,000 | 6,000 | 600 |
| 2001/11/22 | 6,750 | 6,750 | 6,750 | 6,750 | 300 |
| 2001/11/20 | 6,200 | 6,200 | 6,200 | 6,200 | 100 |
| 2001/11/19 | 6,000 | 6,100 | 5,900 | 6,100 | 1,600 |
| 2001/11/16 | 6,300 | 6,300 | 6,000 | 6,000 | 2,100 |
| 2001/11/14 | 6,300 | 6,300 | 6,300 | 6,300 | 300 |
| 2001/11/13 | 6,500 | 6,500 | 6,300 | 6,400 | 2,700 |
| 2001/11/12 | 6,600 | 6,700 | 6,600 | 6,600 | 1,000 |
| 2001/11/09 | 6,600 | 6,600 | 6,500 | 6,500 | 400 |
| 2001/11/08 | 6,500 | 6,600 | 6,500 | 6,600 | 1,500 |
| 2001/11/07 | 6,500 | 6,800 | 6,500 | 6,500 | 1,100 |
| 2001/11/06 | 6,330 | 6,500 | 6,320 | 6,500 | 500 |
| 2001/11/05 | 6,350 | 6,350 | 6,320 | 6,320 | 200 |
| 2001/11/02 | 6,500 | 6,500 | 6,280 | 6,450 | 1,400 |
| 2001/11/01 | 6,400 | 6,500 | 6,400 | 6,500 | 1,100 |
| 2001/10/31 | 6,490 | 6,500 | 6,400 | 6,400 | 300 |
| 2001/10/29 | 6,870 | 6,870 | 6,500 | 6,550 | 400 |
| 2001/10/26 | 6,510 | 6,870 | 6,510 | 6,870 | 2,500 |
| 2001/10/25 | 6,390 | 6,450 | 6,360 | 6,360 | 1,400 |
| 2001/10/24 | 6,000 | 6,300 | 6,000 | 6,290 | 600 |
| 2001/10/23 | 5,850 | 5,850 | 5,850 | 5,850 | 100 |
| 2001/10/22 | 6,000 | 6,000 | 5,800 | 5,800 | 400 |
| 2001/10/19 | 6,000 | 6,000 | 6,000 | 6,000 | 800 |
| 2001/10/17 | 6,100 | 6,200 | 5,950 | 6,200 | 800 |
| 2001/10/16 | 5,920 | 6,020 | 5,920 | 6,020 | 700 |
| 2001/10/12 | 6,250 | 6,250 | 6,190 | 6,190 | 1,100 |
| 2001/10/11 | 6,300 | 6,300 | 6,250 | 6,250 | 200 |
| 2001/10/10 | 5,900 | 6,200 | 5,900 | 6,200 | 500 |
| 2001/10/09 | 5,950 | 5,950 | 5,950 | 5,950 | 100 |
| 2001/10/05 | 5,790 | 5,980 | 5,790 | 5,980 | 200 |
| 2001/10/04 | 5,500 | 5,890 | 5,500 | 5,890 | 800 |
| 2001/10/03 | 5,410 | 5,410 | 5,410 | 5,410 | 100 |
| 2001/10/02 | 5,400 | 5,500 | 5,400 | 5,400 | 300 |
| 2001/10/01 | 5,400 | 5,550 | 5,400 | 5,460 | 800 |
| 2001/09/28 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2001/09/26 | 5,700 | 5,700 | 5,700 | 5,700 | 100 |
| 2001/09/25 | 5,800 | 5,800 | 5,800 | 5,800 | 400 |
| 2001/09/21 | 5,220 | 5,220 | 5,220 | 5,220 | 100 |
| 2001/09/20 | 5,210 | 5,210 | 5,210 | 5,210 | 200 |
| 2001/09/19 | 5,350 | 5,350 | 5,350 | 5,350 | 100 |
| 2001/09/18 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
| 2001/09/17 | 4,850 | 4,850 | 4,750 | 4,750 | 200 |
| 2001/09/14 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2001/09/13 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
| 2001/09/12 | 4,990 | 4,990 | 4,750 | 4,750 | 500 |
| 2001/09/06 | 5,020 | 5,020 | 5,020 | 5,020 | 100 |
| 2001/09/05 | 5,300 | 5,300 | 5,000 | 5,000 | 1,600 |
| 2001/09/04 | 5,500 | 5,500 | 5,300 | 5,300 | 1,200 |
| 2001/09/03 | 5,700 | 5,700 | 5,500 | 5,500 | 1,500 |
| 2001/08/31 | 5,590 | 5,700 | 5,590 | 5,700 | 400 |
| 2001/08/30 | 5,810 | 5,810 | 5,600 | 5,700 | 2,200 |
| 2001/08/29 | 5,990 | 6,000 | 5,850 | 6,000 | 800 |
| 2001/08/28 | 6,050 | 6,050 | 6,000 | 6,050 | 1,000 |
| 2001/08/27 | 6,000 | 6,050 | 6,000 | 6,050 | 800 |
| 2001/08/24 | 6,150 | 6,150 | 5,950 | 5,950 | 600 |
| 2001/08/23 | 6,080 | 6,080 | 5,990 | 5,990 | 1,700 |
| 2001/08/22 | 6,100 | 6,100 | 6,050 | 6,050 | 600 |
| 2001/08/21 | 6,210 | 6,210 | 6,100 | 6,100 | 700 |
| 2001/08/20 | 6,200 | 6,200 | 6,200 | 6,200 | 300 |
| 2001/08/17 | 6,100 | 6,200 | 6,100 | 6,200 | 800 |
| 2001/08/16 | 6,050 | 6,060 | 6,010 | 6,050 | 700 |
| 2001/08/15 | 6,050 | 6,050 | 6,050 | 6,050 | 100 |
| 2001/08/13 | 6,050 | 6,050 | 6,000 | 6,000 | 500 |
| 2001/08/09 | 6,110 | 6,110 | 6,000 | 6,000 | 800 |
| 2001/08/08 | 6,450 | 6,450 | 6,300 | 6,300 | 300 |
| 2001/08/03 | 6,000 | 6,280 | 6,000 | 6,200 | 2,900 |
| 2001/08/02 | 6,100 | 6,100 | 5,880 | 5,910 | 700 |
| 2001/08/01 | 6,100 | 6,100 | 6,020 | 6,020 | 800 |
| 2001/07/31 | 6,000 | 6,100 | 6,000 | 6,100 | 300 |
| 2001/07/30 | 6,190 | 6,190 | 6,000 | 6,000 | 400 |
| 2001/07/27 | 6,190 | 6,200 | 6,190 | 6,200 | 600 |
| 2001/07/26 | 6,200 | 6,200 | 6,200 | 6,200 | 300 |
| 2001/07/25 | 6,300 | 6,450 | 6,200 | 6,200 | 1,300 |
| 2001/07/24 | 6,280 | 6,280 | 5,810 | 5,900 | 1,200 |
| 2001/07/23 | 6,410 | 6,410 | 6,390 | 6,390 | 800 |
| 2001/07/19 | 6,400 | 6,400 | 6,390 | 6,390 | 400 |
| 2001/07/18 | 6,700 | 6,700 | 6,510 | 6,520 | 600 |
| 2001/07/17 | 6,800 | 6,800 | 6,800 | 6,800 | 500 |
| 2001/07/16 | 6,800 | 6,800 | 6,800 | 6,800 | 400 |
| 2001/07/13 | 6,820 | 6,970 | 6,800 | 6,800 | 900 |
| 2001/07/12 | 6,710 | 6,800 | 6,710 | 6,800 | 200 |
| 2001/07/11 | 6,700 | 6,700 | 6,650 | 6,700 | 600 |
| 2001/07/10 | 6,700 | 6,800 | 6,700 | 6,700 | 1,200 |
| 2001/07/09 | 6,970 | 6,970 | 6,700 | 6,700 | 2,100 |
| 2001/07/06 | 7,000 | 7,150 | 6,900 | 7,000 | 1,100 |
| 2001/07/05 | 7,000 | 7,150 | 7,000 | 7,000 | 2,700 |
| 2001/07/04 | 6,720 | 7,050 | 6,700 | 7,000 | 3,300 |
| 2001/07/03 | 6,800 | 6,900 | 6,800 | 6,900 | 1,200 |
| 2001/07/02 | 6,950 | 7,000 | 6,800 | 6,800 | 3,600 |
| 2001/06/29 | 7,240 | 7,250 | 6,850 | 6,910 | 3,500 |
| 2001/06/28 | 7,310 | 7,350 | 7,220 | 7,220 | 1,500 |
| 2001/06/27 | 7,350 | 7,350 | 7,300 | 7,300 | 500 |
| 2001/06/26 | 7,600 | 7,600 | 7,300 | 7,300 | 3,500 |
| 2001/06/25 | 7,600 | 7,800 | 7,500 | 7,500 | 2,200 |
| 2001/06/22 | 7,350 | 7,450 | 7,340 | 7,350 | 2,900 |
| 2001/06/21 | 7,200 | 7,350 | 7,200 | 7,200 | 1,400 |
| 2001/06/20 | 7,140 | 7,150 | 7,140 | 7,150 | 800 |
| 2001/06/19 | 7,080 | 7,300 | 7,080 | 7,150 | 2,700 |
| 2001/06/18 | 7,050 | 7,100 | 6,910 | 7,100 | 900 |
| 2001/06/15 | 7,300 | 7,300 | 6,810 | 7,100 | 3,700 |
| 2001/06/14 | 7,510 | 7,600 | 7,300 | 7,400 | 900 |
| 2001/06/13 | 7,750 | 7,750 | 7,570 | 7,610 | 7,400 |
| 2001/06/12 | 7,900 | 7,990 | 7,650 | 7,750 | 4,100 |
| 2001/06/11 | 8,000 | 8,100 | 7,900 | 8,000 | 7,600 |
| 2001/06/08 | 7,530 | 8,050 | 7,530 | 7,900 | 23,700 |
| 2001/06/07 | 7,510 | 7,650 | 7,500 | 7,500 | 4,400 |
| 2001/06/06 | 7,800 | 7,820 | 7,500 | 7,500 | 3,100 |
| 2001/06/05 | 7,600 | 7,900 | 7,550 | 7,800 | 15,800 |
| 2001/06/04 | 7,390 | 7,500 | 7,390 | 7,500 | 4,400 |
| 2001/06/01 | 7,300 | 7,480 | 7,300 | 7,450 | 11,100 |
| 2001/05/31 | 7,100 | 7,200 | 6,900 | 7,150 | 6,800 |
| 2001/05/30 | 7,160 | 7,200 | 7,100 | 7,200 | 7,600 |
| 2001/05/29 | 7,000 | 7,150 | 6,830 | 7,150 | 4,300 |
| 2001/05/28 | 7,510 | 7,510 | 6,900 | 6,970 | 12,600 |
| 2001/05/25 | 6,610 | 7,110 | 6,610 | 7,110 | 17,500 |
| 2001/05/24 | 6,300 | 6,300 | 6,110 | 6,110 | 1,300 |
| 2001/05/23 | 6,250 | 6,300 | 6,100 | 6,100 | 900 |
| 2001/05/22 | 6,110 | 6,300 | 6,100 | 6,100 | 1,100 |
| 2001/05/21 | 6,380 | 6,380 | 6,100 | 6,100 | 300 |
| 2001/05/18 | 6,400 | 6,400 | 6,350 | 6,380 | 2,100 |
| 2001/05/17 | 6,390 | 6,390 | 6,300 | 6,380 | 4,500 |
| 2001/05/16 | 6,580 | 6,580 | 6,350 | 6,350 | 7,100 |
| 2001/05/15 | 6,500 | 6,550 | 6,480 | 6,550 | 2,400 |
| 2001/05/14 | 6,480 | 6,500 | 6,450 | 6,480 | 4,600 |
| 2001/05/11 | 6,450 | 6,580 | 6,400 | 6,480 | 4,900 |
| 2001/05/10 | 6,380 | 6,480 | 6,300 | 6,380 | 4,600 |
| 2001/05/09 | 6,350 | 6,590 | 6,350 | 6,380 | 6,900 |
| 2001/05/08 | 6,210 | 6,300 | 6,110 | 6,300 | 8,500 |
| 2001/05/07 | 5,900 | 6,210 | 5,900 | 6,100 | 800 |
| 2001/05/02 | 5,850 | 6,000 | 5,810 | 6,000 | 1,400 |
| 2001/05/01 | 5,700 | 5,800 | 5,700 | 5,800 | 2,500 |
| 2001/04/27 | 5,750 | 5,750 | 5,600 | 5,600 | 1,800 |
| 2001/04/26 | 5,620 | 5,690 | 5,500 | 5,690 | 1,200 |
| 2001/04/25 | 5,700 | 5,800 | 5,620 | 5,620 | 1,600 |
| 2001/04/24 | 5,700 | 5,700 | 5,580 | 5,580 | 1,500 |
| 2001/04/23 | 5,650 | 5,700 | 5,630 | 5,660 | 3,400 |
| 2001/04/20 | 5,400 | 5,530 | 5,400 | 5,530 | 3,500 |
| 2001/04/19 | 5,300 | 5,500 | 5,280 | 5,300 | 5,200 |
| 2001/04/18 | 5,110 | 5,280 | 5,100 | 5,180 | 3,700 |
| 2001/04/17 | 4,990 | 5,010 | 4,960 | 5,010 | 3,700 |
| 2001/04/16 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2001/04/13 | 4,940 | 5,000 | 4,800 | 4,800 | 3,100 |
| 2001/04/11 | 4,950 | 4,950 | 4,910 | 4,910 | 1,900 |
| 2001/04/10 | 4,700 | 4,870 | 4,650 | 4,850 | 2,000 |
| 2001/04/09 | 4,650 | 4,700 | 4,600 | 4,650 | 1,300 |
| 2001/04/06 | 4,980 | 4,980 | 4,700 | 4,700 | 2,700 |
| 2001/04/05 | 4,850 | 4,850 | 4,750 | 4,800 | 2,600 |
| 2001/04/04 | 4,790 | 4,900 | 4,740 | 4,850 | 2,900 |
| 2001/04/03 | 5,110 | 5,110 | 4,810 | 4,900 | 2,500 |
| 2001/04/02 | 5,050 | 5,150 | 5,050 | 5,110 | 1,200 |
| 2001/03/30 | 5,110 | 5,110 | 5,050 | 5,100 | 400 |
| 2001/03/29 | 5,140 | 5,150 | 5,080 | 5,110 | 2,400 |
| 2001/03/28 | 5,060 | 5,360 | 5,050 | 5,150 | 1,800 |
| 2001/03/27 | 5,400 | 5,400 | 5,030 | 5,050 | 6,200 |
| 2001/03/26 | 5,350 | 5,700 | 5,340 | 5,450 | 3,800 |
| 2001/03/23 | 5,000 | 5,150 | 5,000 | 5,030 | 5,800 |
| 2001/03/22 | 5,050 | 5,150 | 5,030 | 5,040 | 2,600 |
| 2001/03/21 | 5,050 | 5,150 | 5,030 | 5,040 | 1,800 |
| 2001/03/19 | 4,950 | 5,100 | 4,950 | 5,050 | 2,200 |
| 2001/03/16 | 4,830 | 5,000 | 4,780 | 4,800 | 2,700 |
| 2001/03/15 | 5,290 | 5,290 | 4,750 | 4,750 | 4,800 |
| 2001/03/14 | 5,400 | 5,450 | 5,350 | 5,350 | 2,900 |
| 2001/03/13 | 5,400 | 5,400 | 5,300 | 5,300 | 6,700 |
| 2001/03/12 | 5,500 | 5,500 | 5,400 | 5,400 | 3,600 |
| 2001/03/09 | 5,500 | 5,510 | 5,500 | 5,500 | 3,300 |
| 2001/03/08 | 5,600 | 5,700 | 5,500 | 5,500 | 7,700 |
| 2001/03/07 | 5,980 | 5,980 | 5,420 | 5,600 | 5,100 |
| 2001/03/06 | 5,400 | 5,900 | 5,310 | 5,700 | 6,200 |
| 2001/03/05 | 5,400 | 5,450 | 5,350 | 5,400 | 4,100 |
| 2001/03/02 | 5,400 | 5,510 | 5,300 | 5,500 | 6,900 |
| 2001/03/01 | 5,690 | 5,690 | 5,300 | 5,400 | 7,200 |
| 2001/02/28 | 5,790 | 6,100 | 5,600 | 5,700 | 10,500 |
| 2001/02/27 | 6,200 | 6,450 | 5,700 | 6,100 | 13,500 |
| 2001/02/26 | 6,700 | 6,700 | 6,000 | 6,100 | 23,600 |
| 2001/02/23 | 7,290 | 7,290 | 6,700 | 7,000 | 32,100 |
| 2001/02/22 | 7,700 | 7,700 | 7,100 | 7,300 | 44,400 |
| 2001/02/21 | 7,710 | 8,400 | 7,420 | 7,850 | 202,700 |
| 2001/02/20 | 7,010 | 7,710 | 7,010 | 7,710 | 295,300 |
| 2001/02/19 | 6,710 | 6,710 | 6,710 | 6,710 | 169,500 |