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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,250 | 1,300 | 1,240 | 1,280 | 6,500 |
| 2002/12/27 | 1,280 | 1,280 | 1,230 | 1,250 | 2,200 |
| 2002/12/26 | 1,240 | 1,300 | 1,240 | 1,280 | 1,000 |
| 2002/12/25 | 1,250 | 1,250 | 1,230 | 1,230 | 2,900 |
| 2002/12/24 | 1,220 | 1,250 | 1,190 | 1,190 | 1,700 |
| 2002/12/20 | 1,250 | 1,250 | 1,180 | 1,220 | 2,400 |
| 2002/12/19 | 1,180 | 1,270 | 1,100 | 1,270 | 7,700 |
| 2002/12/18 | 1,210 | 1,210 | 1,110 | 1,200 | 10,600 |
| 2002/12/17 | 1,150 | 1,210 | 1,140 | 1,200 | 22,600 |
| 2002/12/16 | 1,030 | 1,110 | 1,010 | 1,110 | 12,800 |
| 2002/12/13 | 970 | 1,020 | 970 | 1,000 | 3,000 |
| 2002/12/12 | 1,120 | 1,130 | 1,030 | 1,050 | 9,800 |
| 2002/12/11 | 1,050 | 1,150 | 1,040 | 1,100 | 11,500 |
| 2002/12/10 | 950 | 1,050 | 920 | 1,050 | 17,600 |
| 2002/12/09 | 918 | 948 | 900 | 948 | 2,100 |
| 2002/12/06 | 940 | 950 | 900 | 930 | 27,300 |
| 2002/12/05 | 855 | 870 | 852 | 870 | 3,300 |
| 2002/12/04 | 896 | 900 | 851 | 851 | 14,200 |
| 2002/12/03 | 861 | 910 | 850 | 895 | 20,100 |
| 2002/12/02 | 855 | 855 | 832 | 850 | 10,500 |
| 2002/11/29 | 855 | 860 | 826 | 855 | 6,100 |
| 2002/11/28 | 900 | 905 | 821 | 852 | 12,200 |
| 2002/11/27 | 886 | 970 | 877 | 881 | 37,500 |
| 2002/11/26 | 789 | 876 | 789 | 876 | 47,100 |
| 2002/11/25 | 805 | 810 | 775 | 776 | 17,100 |
| 2002/11/22 | 785 | 800 | 775 | 775 | 16,100 |
| 2002/11/21 | 862 | 880 | 862 | 875 | 9,800 |
| 2002/11/20 | 830 | 880 | 830 | 860 | 18,300 |
| 2002/11/19 | 930 | 930 | 860 | 870 | 5,300 |
| 2002/11/18 | 960 | 980 | 960 | 960 | 3,900 |
| 2002/11/15 | 1,050 | 1,070 | 990 | 1,000 | 15,900 |
| 2002/11/14 | 1,110 | 1,130 | 1,040 | 1,050 | 5,300 |
| 2002/11/13 | 1,250 | 1,250 | 1,090 | 1,090 | 9,500 |
| 2002/11/12 | 1,290 | 1,290 | 1,290 | 1,290 | 3,100 |
| 2002/11/11 | 1,320 | 1,320 | 1,300 | 1,300 | 700 |
| 2002/11/08 | 1,330 | 1,330 | 1,330 | 1,330 | 200 |
| 2002/11/07 | 1,370 | 1,370 | 1,340 | 1,340 | 2,800 |
| 2002/11/06 | 1,330 | 1,360 | 1,330 | 1,360 | 600 |
| 2002/11/05 | 1,310 | 1,330 | 1,300 | 1,330 | 1,500 |
| 2002/11/01 | 1,320 | 1,340 | 1,300 | 1,340 | 2,200 |
| 2002/10/31 | 1,370 | 1,370 | 1,330 | 1,340 | 2,100 |
| 2002/10/30 | 1,400 | 1,410 | 1,360 | 1,370 | 2,600 |
| 2002/10/29 | 1,460 | 1,460 | 1,400 | 1,410 | 1,700 |
| 2002/10/28 | 1,510 | 1,510 | 1,510 | 1,510 | 200 |
| 2002/10/25 | 1,590 | 1,590 | 1,590 | 1,590 | 1,600 |
| 2002/10/24 | 1,500 | 1,500 | 1,500 | 1,500 | 400 |
| 2002/10/23 | 1,520 | 1,530 | 1,500 | 1,500 | 2,800 |
| 2002/10/22 | 1,550 | 1,570 | 1,550 | 1,550 | 2,400 |
| 2002/10/21 | 1,540 | 1,550 | 1,460 | 1,550 | 2,600 |
| 2002/10/18 | 1,550 | 1,590 | 1,550 | 1,580 | 1,600 |
| 2002/10/17 | 1,570 | 1,570 | 1,500 | 1,500 | 5,400 |
| 2002/10/16 | 1,590 | 1,590 | 1,570 | 1,570 | 4,800 |
| 2002/10/15 | 1,450 | 1,530 | 1,450 | 1,530 | 1,900 |
| 2002/10/11 | 1,350 | 1,390 | 1,350 | 1,380 | 4,300 |
| 2002/10/10 | 1,290 | 1,290 | 1,260 | 1,290 | 4,100 |
| 2002/10/09 | 1,300 | 1,300 | 1,250 | 1,260 | 2,400 |
| 2002/10/08 | 1,250 | 1,250 | 1,200 | 1,220 | 1,000 |
| 2002/10/07 | 1,330 | 1,330 | 1,240 | 1,270 | 1,900 |
| 2002/10/04 | 1,330 | 1,350 | 1,320 | 1,320 | 9,800 |
| 2002/10/03 | 1,390 | 1,390 | 1,330 | 1,340 | 2,000 |
| 2002/10/02 | 1,410 | 1,420 | 1,350 | 1,350 | 3,500 |
| 2002/10/01 | 1,420 | 1,420 | 1,350 | 1,370 | 3,900 |
| 2002/09/30 | 1,450 | 1,450 | 1,410 | 1,450 | 3,500 |
| 2002/09/27 | 1,450 | 1,460 | 1,430 | 1,450 | 7,100 |
| 2002/09/26 | 1,490 | 1,490 | 1,430 | 1,450 | 10,300 |
| 2002/09/25 | 1,500 | 1,500 | 1,490 | 1,490 | 2,400 |
| 2002/09/24 | 1,600 | 1,600 | 1,500 | 1,510 | 14,200 |
| 2002/09/20 | 1,690 | 1,700 | 1,620 | 1,620 | 2,700 |
| 2002/09/19 | 1,660 | 1,730 | 1,660 | 1,700 | 1,300 |
| 2002/09/18 | 1,600 | 1,720 | 1,600 | 1,640 | 9,000 |
| 2002/09/17 | 1,530 | 1,600 | 1,510 | 1,590 | 8,500 |
| 2002/09/13 | 1,590 | 1,590 | 1,530 | 1,530 | 1,600 |
| 2002/09/12 | 1,580 | 1,590 | 1,580 | 1,590 | 1,700 |
| 2002/09/11 | 1,600 | 1,600 | 1,540 | 1,550 | 2,100 |
| 2002/09/10 | 1,600 | 1,600 | 1,580 | 1,600 | 4,800 |
| 2002/09/09 | 1,610 | 1,630 | 1,600 | 1,600 | 2,300 |
| 2002/09/06 | 1,680 | 1,680 | 1,560 | 1,600 | 10,100 |
| 2002/09/05 | 1,680 | 1,730 | 1,670 | 1,700 | 10,000 |
| 2002/09/04 | 1,700 | 1,720 | 1,620 | 1,650 | 10,100 |
| 2002/09/03 | 1,890 | 1,890 | 1,750 | 1,760 | 10,600 |
| 2002/09/02 | 2,100 | 2,100 | 1,850 | 1,940 | 4,200 |
| 2002/08/30 | 2,080 | 2,140 | 2,080 | 2,130 | 3,100 |
| 2002/08/29 | 2,080 | 2,200 | 2,030 | 2,200 | 3,600 |
| 2002/08/28 | 2,100 | 2,140 | 2,080 | 2,080 | 3,000 |
| 2002/08/27 | 2,230 | 2,230 | 2,140 | 2,140 | 5,000 |
| 2002/08/26 | 2,250 | 2,250 | 2,230 | 2,230 | 2,500 |
| 2002/08/23 | 2,300 | 2,300 | 2,270 | 2,270 | 2,700 |
| 2002/08/22 | 2,430 | 2,430 | 2,260 | 2,300 | 3,300 |
| 2002/08/21 | 2,460 | 2,500 | 2,460 | 2,500 | 200 |
| 2002/08/20 | 2,550 | 2,550 | 2,430 | 2,550 | 700 |
| 2002/08/19 | 2,650 | 2,650 | 2,650 | 2,650 | 200 |
| 2002/08/16 | 2,750 | 2,750 | 2,620 | 2,650 | 1,300 |
| 2002/08/15 | 2,670 | 2,750 | 2,670 | 2,750 | 600 |
| 2002/08/14 | 2,670 | 2,670 | 2,670 | 2,670 | 200 |
| 2002/08/13 | 2,670 | 2,670 | 2,670 | 2,670 | 200 |
| 2002/08/12 | 2,730 | 2,730 | 2,670 | 2,670 | 1,100 |
| 2002/08/08 | 2,700 | 2,750 | 2,700 | 2,750 | 500 |
| 2002/08/07 | 2,780 | 2,780 | 2,670 | 2,670 | 800 |
| 2002/08/06 | 2,910 | 2,910 | 2,780 | 2,800 | 3,100 |
| 2002/08/05 | 2,950 | 2,950 | 2,950 | 2,950 | 600 |
| 2002/08/02 | 2,950 | 2,950 | 2,950 | 2,950 | 900 |
| 2002/08/01 | 2,950 | 2,950 | 2,950 | 2,950 | 700 |
| 2002/07/31 | 2,930 | 2,980 | 2,910 | 2,980 | 1,600 |
| 2002/07/30 | 2,940 | 2,940 | 2,940 | 2,940 | 100 |
| 2002/07/29 | 2,920 | 2,920 | 2,920 | 2,920 | 1,300 |
| 2002/07/26 | 2,980 | 2,980 | 2,920 | 2,940 | 1,900 |
| 2002/07/25 | 3,100 | 3,100 | 2,980 | 2,980 | 4,100 |
| 2002/07/24 | 3,000 | 3,020 | 2,980 | 2,980 | 2,000 |
| 2002/07/23 | 3,000 | 3,000 | 2,980 | 3,000 | 2,200 |
| 2002/07/22 | 2,980 | 2,980 | 2,900 | 2,970 | 3,400 |
| 2002/07/19 | 2,980 | 2,980 | 2,980 | 2,980 | 3,300 |
| 2002/07/18 | 2,990 | 3,000 | 2,980 | 2,980 | 1,500 |
| 2002/07/17 | 3,000 | 3,000 | 2,970 | 2,970 | 6,300 |
| 2002/07/16 | 2,970 | 3,000 | 2,970 | 3,000 | 5,600 |
| 2002/07/15 | 3,000 | 3,030 | 2,980 | 2,990 | 8,300 |
| 2002/07/12 | 3,060 | 3,080 | 2,990 | 3,000 | 21,200 |
| 2002/07/11 | 2,990 | 3,150 | 2,990 | 3,150 | 12,000 |
| 2002/07/10 | 2,940 | 2,980 | 2,940 | 2,960 | 1,300 |
| 2002/07/09 | 2,920 | 2,920 | 2,900 | 2,920 | 5,100 |
| 2002/07/08 | 3,050 | 3,050 | 2,960 | 2,980 | 3,500 |
| 2002/07/05 | 3,030 | 3,100 | 2,910 | 3,030 | 11,900 |
| 2002/07/04 | 3,150 | 3,200 | 3,070 | 3,080 | 6,800 |
| 2002/07/03 | 3,090 | 3,150 | 3,090 | 3,100 | 12,600 |
| 2002/07/02 | 3,100 | 3,100 | 3,060 | 3,070 | 4,300 |
| 2002/07/01 | 3,180 | 3,200 | 3,060 | 3,060 | 7,000 |
| 2002/06/28 | 3,290 | 3,290 | 3,100 | 3,130 | 8,000 |
| 2002/06/27 | 3,300 | 3,300 | 3,290 | 3,290 | 300 |
| 2002/06/26 | 3,500 | 3,500 | 3,380 | 3,380 | 300 |
| 2002/06/25 | 3,660 | 3,660 | 3,500 | 3,500 | 1,100 |
| 2002/06/24 | 3,580 | 3,590 | 3,520 | 3,520 | 800 |
| 2002/06/21 | 3,400 | 3,590 | 3,400 | 3,590 | 300 |
| 2002/06/20 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2002/06/19 | 3,490 | 3,500 | 3,410 | 3,500 | 900 |
| 2002/06/18 | 3,600 | 3,600 | 3,500 | 3,500 | 1,500 |
| 2002/06/17 | 3,510 | 3,600 | 3,510 | 3,600 | 2,800 |
| 2002/06/14 | 3,690 | 3,690 | 3,400 | 3,650 | 2,100 |
| 2002/06/13 | 3,740 | 3,740 | 3,740 | 3,740 | 100 |
| 2002/06/12 | 3,800 | 3,800 | 3,750 | 3,750 | 300 |
| 2002/06/11 | 3,830 | 3,830 | 3,830 | 3,830 | 100 |
| 2002/06/10 | 3,850 | 3,850 | 3,850 | 3,850 | 400 |
| 2002/06/07 | 3,960 | 3,960 | 3,850 | 3,850 | 2,200 |
| 2002/06/06 | 3,970 | 4,010 | 3,950 | 3,980 | 6,900 |
| 2002/06/05 | 3,960 | 4,000 | 3,960 | 3,960 | 5,100 |
| 2002/06/04 | 3,800 | 3,900 | 3,800 | 3,900 | 1,400 |
| 2002/06/03 | 3,750 | 3,850 | 3,700 | 3,850 | 1,300 |
| 2002/05/31 | 3,800 | 3,810 | 3,800 | 3,800 | 1,700 |
| 2002/05/30 | 3,870 | 3,870 | 3,800 | 3,850 | 1,800 |
| 2002/05/29 | 3,820 | 3,950 | 3,800 | 3,950 | 3,500 |
| 2002/05/28 | 3,890 | 3,950 | 3,840 | 3,950 | 5,800 |
| 2002/05/27 | 3,950 | 3,950 | 3,800 | 3,840 | 2,800 |
| 2002/05/24 | 3,990 | 3,990 | 3,900 | 3,980 | 11,400 |
| 2002/05/23 | 4,120 | 4,250 | 4,100 | 4,200 | 5,700 |
| 2002/05/22 | 4,100 | 4,160 | 4,100 | 4,120 | 2,700 |
| 2002/05/21 | 4,100 | 4,180 | 4,050 | 4,160 | 8,300 |
| 2002/05/20 | 4,300 | 4,300 | 4,160 | 4,160 | 1,900 |
| 2002/05/17 | 4,000 | 4,350 | 4,000 | 4,290 | 11,700 |
| 2002/05/16 | 4,000 | 4,000 | 4,000 | 4,000 | 2,600 |
| 2002/05/15 | 3,900 | 4,120 | 3,900 | 4,100 | 6,500 |
| 2002/05/14 | 3,850 | 3,900 | 3,800 | 3,900 | 2,300 |
| 2002/05/13 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2002/05/10 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 2002/05/09 | 3,900 | 3,900 | 3,850 | 3,850 | 200 |
| 2002/05/08 | 4,000 | 4,000 | 3,900 | 3,900 | 4,800 |
| 2002/05/07 | 4,000 | 4,000 | 4,000 | 4,000 | 1,300 |
| 2002/05/02 | 4,000 | 4,100 | 3,950 | 4,100 | 5,200 |
| 2002/05/01 | 4,100 | 4,100 | 4,100 | 4,100 | 300 |
| 2002/04/30 | 4,100 | 4,100 | 4,100 | 4,100 | 1,400 |
| 2002/04/26 | 4,000 | 4,050 | 3,950 | 4,050 | 1,600 |
| 2002/04/25 | 3,950 | 4,000 | 3,950 | 3,950 | 8,100 |
| 2002/04/24 | 3,900 | 3,900 | 3,850 | 3,850 | 300 |
| 2002/04/23 | 3,900 | 3,920 | 3,800 | 3,900 | 2,500 |
| 2002/04/22 | 3,900 | 3,900 | 3,880 | 3,900 | 2,200 |
| 2002/04/19 | 3,800 | 3,900 | 3,800 | 3,860 | 700 |
| 2002/04/18 | 3,900 | 3,900 | 3,800 | 3,810 | 2,200 |
| 2002/04/17 | 3,850 | 3,900 | 3,800 | 3,800 | 1,100 |
| 2002/04/16 | 3,850 | 3,850 | 3,810 | 3,810 | 600 |
| 2002/04/15 | 3,910 | 3,950 | 3,900 | 3,900 | 1,100 |
| 2002/04/12 | 4,000 | 4,050 | 4,000 | 4,040 | 4,600 |
| 2002/04/11 | 4,040 | 4,040 | 4,000 | 4,000 | 1,200 |
| 2002/04/10 | 4,040 | 4,050 | 4,000 | 4,050 | 600 |
| 2002/04/09 | 4,080 | 4,080 | 4,000 | 4,050 | 2,500 |
| 2002/04/08 | 4,090 | 4,090 | 4,000 | 4,080 | 700 |
| 2002/04/05 | 4,190 | 4,190 | 4,100 | 4,100 | 1,000 |
| 2002/04/04 | 4,250 | 4,250 | 4,200 | 4,200 | 600 |
| 2002/04/03 | 4,190 | 4,380 | 4,190 | 4,300 | 5,100 |
| 2002/04/02 | 4,250 | 4,250 | 4,150 | 4,200 | 4,300 |
| 2002/04/01 | 4,290 | 4,290 | 4,200 | 4,200 | 1,000 |
| 2002/03/29 | 4,200 | 4,300 | 4,150 | 4,290 | 1,300 |
| 2002/03/28 | 4,200 | 4,250 | 4,150 | 4,250 | 2,600 |
| 2002/03/27 | 4,130 | 4,200 | 4,100 | 4,200 | 4,000 |
| 2002/03/26 | 4,050 | 4,100 | 4,010 | 4,100 | 3,900 |
| 2002/03/26 | 1 -> 2.00 分割 | ||||
| 2002/03/25 | 8,000 | 8,000 | 7,950 | 8,000 | 4,600 |
| 2002/03/22 | 7,800 | 7,900 | 7,790 | 7,900 | 2,100 |
| 2002/03/20 | 7,890 | 7,950 | 7,600 | 7,600 | 6,200 |
| 2002/03/19 | 8,000 | 8,000 | 7,900 | 7,900 | 2,100 |
| 2002/03/18 | 7,990 | 8,000 | 7,940 | 8,000 | 300 |
| 2002/03/15 | 8,000 | 8,100 | 7,860 | 7,860 | 1,500 |
| 2002/03/14 | 8,200 | 8,200 | 7,990 | 8,000 | 2,800 |
| 2002/03/13 | 8,210 | 8,300 | 8,210 | 8,210 | 1,000 |
| 2002/03/12 | 8,450 | 8,450 | 8,230 | 8,230 | 600 |
| 2002/03/11 | 8,190 | 8,500 | 8,020 | 8,500 | 3,000 |
| 2002/03/08 | 8,100 | 8,200 | 7,820 | 8,000 | 2,800 |
| 2002/03/07 | 7,900 | 8,300 | 7,900 | 8,300 | 1,300 |
| 2002/03/06 | 8,100 | 8,100 | 7,800 | 7,800 | 1,500 |
| 2002/03/05 | 8,200 | 8,200 | 8,020 | 8,100 | 4,900 |
| 2002/03/04 | 8,720 | 8,720 | 8,100 | 8,100 | 1,500 |
| 2002/03/01 | 8,300 | 8,650 | 8,200 | 8,650 | 3,300 |
| 2002/02/28 | 8,010 | 8,010 | 7,700 | 7,900 | 2,600 |
| 2002/02/27 | 7,800 | 8,100 | 7,800 | 8,000 | 5,000 |
| 2002/02/26 | 7,810 | 7,820 | 7,800 | 7,800 | 1,100 |
| 2002/02/25 | 8,000 | 8,000 | 7,800 | 7,800 | 1,100 |
| 2002/02/22 | 8,000 | 8,000 | 7,800 | 7,800 | 1,600 |
| 2002/02/21 | 7,830 | 8,080 | 7,830 | 8,080 | 1,200 |
| 2002/02/20 | 8,100 | 8,100 | 7,830 | 7,830 | 2,800 |
| 2002/02/19 | 8,160 | 8,190 | 8,110 | 8,110 | 1,100 |
| 2002/02/18 | 8,490 | 8,490 | 8,490 | 8,490 | 100 |
| 2002/02/15 | 8,500 | 8,500 | 8,400 | 8,490 | 2,600 |
| 2002/02/14 | 8,200 | 8,200 | 8,100 | 8,100 | 2,000 |
| 2002/02/13 | 8,400 | 8,500 | 8,190 | 8,350 | 2,100 |
| 2002/02/12 | 8,400 | 8,600 | 8,400 | 8,400 | 1,500 |
| 2002/02/08 | 8,890 | 8,900 | 8,700 | 8,700 | 1,600 |
| 2002/02/07 | 8,700 | 9,000 | 8,700 | 8,900 | 2,400 |
| 2002/02/06 | 8,700 | 9,000 | 8,200 | 8,600 | 3,100 |
| 2002/02/05 | 9,150 | 9,150 | 8,710 | 8,710 | 2,400 |
| 2002/02/04 | 9,500 | 9,600 | 9,300 | 9,350 | 4,400 |
| 2002/02/01 | 10,500 | 10,500 | 9,200 | 9,300 | 11,300 |
| 2002/01/31 | 9,220 | 10,100 | 9,200 | 10,100 | 18,500 |
| 2002/01/30 | 8,400 | 9,050 | 8,400 | 9,050 | 12,100 |
| 2002/01/29 | 8,210 | 8,400 | 8,110 | 8,400 | 4,600 |
| 2002/01/28 | 8,400 | 8,400 | 8,300 | 8,350 | 2,800 |
| 2002/01/25 | 8,200 | 8,390 | 8,200 | 8,350 | 4,800 |
| 2002/01/24 | 8,000 | 8,050 | 8,000 | 8,000 | 2,400 |
| 2002/01/23 | 8,100 | 8,190 | 8,100 | 8,100 | 2,700 |
| 2002/01/22 | 8,160 | 8,240 | 8,090 | 8,100 | 8,800 |
| 2002/01/21 | 7,980 | 7,980 | 7,700 | 7,900 | 1,200 |
| 2002/01/18 | 7,600 | 8,050 | 7,600 | 7,800 | 8,700 |
| 2002/01/17 | 7,350 | 7,400 | 7,300 | 7,400 | 2,300 |
| 2002/01/16 | 7,160 | 7,360 | 7,160 | 7,360 | 3,900 |
| 2002/01/15 | 7,340 | 7,340 | 6,850 | 6,860 | 1,200 |
| 2002/01/11 | 6,900 | 7,400 | 6,900 | 7,300 | 2,700 |
| 2002/01/10 | 6,700 | 6,880 | 6,700 | 6,880 | 300 |
| 2002/01/09 | 6,650 | 6,900 | 6,650 | 6,690 | 900 |
| 2002/01/08 | 6,500 | 6,600 | 6,500 | 6,600 | 1,300 |
| 2002/01/07 | 6,480 | 6,500 | 6,400 | 6,500 | 500 |
| 2002/01/04 | 6,360 | 6,360 | 6,360 | 6,360 | 100 |