日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2003/12/30 2,120 2,120 2,120 2,120 200
2003/12/29 2,150 2,150 2,100 2,110 1,200
2003/12/25 2,230 2,230 2,120 2,120 1,300
2003/12/22 2,220 2,220 2,220 2,220 200
2003/12/18 2,230 2,240 2,200 2,230 3,500
2003/12/17 2,250 2,250 2,230 2,230 1,200
2003/12/16 2,210 2,210 2,210 2,210 2,400
2003/12/15 2,200 2,220 2,200 2,210 500
2003/12/11 2,280 2,280 2,280 2,280 300
2003/12/10 2,280 2,280 2,280 2,280 100
2003/12/09 2,580 2,580 2,280 2,280 2,900
2003/12/08 2,180 2,180 2,180 2,180 100
2003/12/05 2,300 2,300 2,300 2,300 400
2003/12/04 2,320 2,400 2,320 2,400 500
2003/12/03 2,200 2,400 2,200 2,400 300
2003/12/02 2,400 2,400 2,400 2,400 4,500
2003/12/01 2,400 2,400 2,400 2,400 4,000
2003/11/28 2,400 2,400 2,400 2,400 1,500
2003/11/27 2,400 2,400 2,400 2,400 300
2003/11/26 2,400 2,400 2,400 2,400 200
2003/11/25 2,500 2,500 2,380 2,380 2,600
2003/11/21 2,300 2,300 2,300 2,300 100
2003/11/20 2,290 2,360 2,290 2,360 1,000
2003/11/18 2,120 2,300 2,120 2,300 4,900
2003/11/17 2,450 2,450 2,440 2,440 2,200
2003/11/14 2,450 2,450 2,450 2,450 900
2003/11/13 2,450 2,450 2,450 2,450 600
2003/11/12 2,450 2,450 2,440 2,450 3,800
2003/11/11 2,420 2,450 2,420 2,430 1,300
2003/11/10 2,420 2,420 2,420 2,420 2,500
2003/11/07 2,420 2,420 2,420 2,420 500
2003/11/06 2,350 2,350 2,350 2,350 100
2003/11/05 2,350 2,430 2,350 2,350 900
2003/11/04 2,350 2,350 2,350 2,350 4,200
2003/10/31 2,350 2,350 2,350 2,350 4,900
2003/10/30 2,350 2,350 2,330 2,350 3,200
2003/10/29 2,290 2,300 2,240 2,300 2,500
2003/10/28 2,240 2,250 2,240 2,250 3,700
2003/10/27 2,250 2,250 2,230 2,230 2,000
2003/10/24 2,400 2,420 2,200 2,240 4,300
2003/10/23 2,650 2,680 2,580 2,600 9,000
2003/10/22 2,600 2,600 2,600 2,600 1,600
2003/10/21 2,780 2,780 2,650 2,700 600
2003/10/20 2,800 2,800 2,760 2,780 1,600
2003/10/17 2,770 2,800 2,700 2,800 6,400
2003/10/16 2,600 2,800 2,600 2,610 4,100
2003/10/15 2,150 2,500 2,150 2,500 9,100
2003/10/14 2,030 2,100 2,030 2,100 4,000
2003/10/10 1,950 1,970 1,940 1,970 2,600
2003/10/09 1,940 1,950 1,930 1,950 2,700
2003/10/08 1,950 1,950 1,940 1,940 1,800
2003/10/07 1,970 1,970 1,940 1,950 3,500
2003/10/06 1,990 2,000 1,940 1,950 3,400
2003/10/03 1,990 1,990 1,990 1,990 500
2003/10/02 2,020 2,020 2,010 2,010 1,000
2003/10/01 2,000 2,000 2,000 2,000 2,400
2003/09/30 2,030 2,030 2,000 2,000 1,600
2003/09/26 1,960 2,090 1,960 2,090 400
2003/09/25 2,020 2,020 2,000 2,000 2,400
2003/09/24 1,980 1,980 1,900 1,900 1,000
2003/09/19 2,050 2,050 2,000 2,000 2,000
2003/09/18 2,050 2,050 2,050 2,050 300
2003/09/17 2,050 2,050 2,050 2,050 900
2003/09/16 2,050 2,060 2,050 2,050 1,900
2003/09/12 2,050 2,050 2,050 2,050 1,200
2003/09/11 2,000 2,070 2,000 2,050 3,800
2003/09/10 2,000 2,000 1,960 1,960 600
2003/09/09 2,100 2,100 2,050 2,050 4,300
2003/09/08 2,010 2,100 2,010 2,090 3,400
2003/09/05 2,010 2,010 2,010 2,010 600
2003/09/04 2,000 2,000 2,000 2,000 500
2003/09/03 2,050 2,050 2,010 2,050 1,200
2003/09/02 2,000 2,100 1,990 2,050 2,800
2003/09/01 2,010 2,100 2,000 2,000 9,300
2003/08/29 2,000 2,000 1,990 2,000 1,700
2003/08/28 2,000 2,000 2,000 2,000 800
2003/08/27 2,000 2,000 2,000 2,000 200
2003/08/26 1,980 1,980 1,910 1,910 400
2003/08/25 2,100 2,120 2,000 2,000 5,100
2003/08/22 1,950 2,140 1,950 2,100 4,600
2003/08/21 1,900 1,940 1,900 1,940 800
2003/08/20 1,880 1,900 1,880 1,900 3,600
2003/08/19 1,850 1,850 1,850 1,850 500
2003/08/18 1,800 1,850 1,800 1,850 4,300
2003/08/14 1,800 1,800 1,740 1,740 500
2003/08/12 1,820 1,820 1,820 1,820 900
2003/08/11 1,880 1,880 1,880 1,880 100
2003/08/08 1,800 1,880 1,800 1,880 2,000
2003/08/07 1,750 1,800 1,710 1,800 4,800
2003/08/06 1,700 1,870 1,700 1,800 4,200
2003/08/05 1,880 1,880 1,880 1,880 100
2003/08/04 1,890 1,890 1,890 1,890 200
2003/07/31 1,880 1,880 1,820 1,880 2,700
2003/07/29 1,850 1,890 1,830 1,890 3,600
2003/07/28 1,820 1,820 1,820 1,820 200
2003/07/25 1,830 1,830 1,800 1,820 4,400
2003/07/24 1,770 1,770 1,750 1,750 2,700
2003/07/23 1,770 1,770 1,750 1,750 1,200
2003/07/22 1,770 1,770 1,760 1,770 700
2003/07/18 1,760 1,770 1,750 1,750 4,400
2003/07/17 1,770 1,790 1,770 1,790 1,100
2003/07/16 1,770 1,770 1,770 1,770 800
2003/07/15 1,760 1,800 1,760 1,800 1,600
2003/07/14 1,750 1,750 1,750 1,750 600
2003/07/11 1,780 1,780 1,750 1,750 2,500
2003/07/10 1,770 1,800 1,760 1,780 3,000
2003/07/09 1,820 1,820 1,770 1,770 3,800
2003/07/08 1,800 1,800 1,780 1,780 2,400
2003/07/07 1,740 1,800 1,740 1,790 3,700
2003/07/04 1,770 1,770 1,740 1,740 2,900
2003/07/03 1,840 1,850 1,800 1,800 6,200
2003/07/02 1,740 1,800 1,740 1,800 7,100
2003/07/01 1,710 1,720 1,710 1,720 800
2003/06/30 1,750 1,750 1,750 1,750 400
2003/06/27 1,720 1,750 1,720 1,750 700
2003/06/26 1,720 1,720 1,700 1,720 1,800
2003/06/25 1,680 1,700 1,680 1,700 2,000
2003/06/24 1,700 1,700 1,640 1,650 1,400
2003/06/23 1,660 1,720 1,660 1,700 300
2003/06/20 1,710 1,710 1,650 1,650 900
2003/06/19 1,660 1,700 1,660 1,700 1,300
2003/06/18 1,640 1,650 1,640 1,650 5,600
2003/06/17 1,640 1,650 1,640 1,640 11,600
2003/06/16 1,640 1,650 1,640 1,640 4,600
2003/06/13 1,630 1,650 1,630 1,650 14,900
2003/06/12 1,630 1,650 1,630 1,640 4,300
2003/06/11 1,620 1,630 1,600 1,630 11,000
2003/06/10 1,600 1,630 1,600 1,630 2,300
2003/06/09 1,600 1,610 1,600 1,600 3,700
2003/06/06 1,730 1,750 1,680 1,680 4,100
2003/06/04 1,560 1,620 1,560 1,620 300
2003/06/03 1,610 1,610 1,580 1,580 300
2003/06/02 1,570 1,570 1,570 1,570 100
2003/05/28 1,690 1,700 1,690 1,690 500
2003/05/27 1,500 1,600 1,390 1,600 7,200
2003/05/26 1,680 1,680 1,500 1,510 3,700
2003/05/23 1,780 1,800 1,710 1,710 6,000
2003/05/22 1,870 1,910 1,870 1,900 2,800
2003/05/21 1,680 1,780 1,680 1,750 1,400
2003/05/20 1,620 1,680 1,620 1,680 900
2003/05/19 1,680 1,680 1,650 1,650 1,000
2003/05/16 1,710 1,710 1,710 1,710 700
2003/05/15 1,780 1,780 1,710 1,710 1,000
2003/05/14 1,840 1,840 1,810 1,810 300
2003/05/13 1,880 1,880 1,880 1,880 300
2003/05/12 1,900 1,900 1,900 1,900 300
2003/05/09 1,920 1,920 1,920 1,920 1,000
2003/05/08 1,890 1,950 1,890 1,900 1,800
2003/05/07 1,890 1,890 1,880 1,890 3,300
2003/05/06 1,910 1,950 1,880 1,910 3,600
2003/05/02 1,920 2,000 1,900 1,900 10,000
2003/05/01 1,750 1,900 1,710 1,900 15,200
2003/04/30 1,730 1,760 1,700 1,750 7,900
2003/04/28 1,630 1,740 1,600 1,740 7,700
2003/04/25 1,600 1,650 1,600 1,650 9,100
2003/04/24 1,600 1,600 1,600 1,600 2,800
2003/04/23 1,530 1,600 1,530 1,580 5,400
2003/04/22 1,530 1,530 1,500 1,520 600
2003/04/21 1,590 1,590 1,500 1,550 3,500
2003/04/18 1,540 1,600 1,500 1,530 2,800
2003/04/17 1,360 1,500 1,360 1,500 5,500
2003/04/16 1,340 1,360 1,340 1,360 600
2003/04/15 1,350 1,360 1,350 1,360 2,500
2003/04/14 1,400 1,400 1,350 1,350 2,200
2003/04/11 1,400 1,400 1,360 1,380 1,800
2003/04/10 1,450 1,450 1,370 1,400 2,700
2003/04/09 1,410 1,470 1,410 1,470 300
2003/04/08 1,360 1,410 1,350 1,410 4,800
2003/04/07 1,330 1,370 1,330 1,370 2,000
2003/04/04 1,330 1,350 1,330 1,350 1,200
2003/04/03 1,350 1,350 1,300 1,330 7,100
2003/04/02 1,330 1,330 1,290 1,300 2,400
2003/04/01 1,260 1,330 1,260 1,280 4,000
2003/03/31 1,220 1,260 1,220 1,260 1,200
2003/03/28 1,220 1,220 1,220 1,220 500
2003/03/27 1,220 1,220 1,220 1,220 600
2003/03/26 1,260 1,280 1,200 1,200 7,000
2003/03/25 1,310 1,350 1,290 1,290 15,600
2003/03/24 1,160 1,300 1,160 1,300 4,400
2003/03/20 1,120 1,150 1,120 1,150 1,600
2003/03/19 1,120 1,130 1,100 1,130 17,300
2003/03/18 1,110 1,130 1,110 1,130 900
2003/03/17 1,120 1,120 1,100 1,100 1,300
2003/03/14 1,150 1,160 1,100 1,100 5,700
2003/03/13 1,130 1,150 1,130 1,130 3,000
2003/03/12 1,150 1,170 1,120 1,140 6,200
2003/03/11 1,140 1,160 1,140 1,140 5,300
2003/03/10 1,100 1,150 1,080 1,150 3,500
2003/03/07 1,150 1,170 1,120 1,150 2,600
2003/03/06 1,170 1,200 1,170 1,170 4,200
2003/03/05 1,230 1,230 1,170 1,170 1,500
2003/03/04 1,250 1,250 1,240 1,240 3,600
2003/03/03 1,230 1,270 1,230 1,250 8,200
2003/02/28 1,280 1,280 1,230 1,270 6,300
2003/02/27 1,330 1,340 1,280 1,280 2,100
2003/02/26 1,280 1,330 1,270 1,320 11,000
2003/02/25 1,220 1,270 1,220 1,260 9,700
2003/02/24 1,210 1,240 1,210 1,240 1,500
2003/02/21 1,220 1,230 1,190 1,210 4,200
2003/02/20 1,190 1,230 1,180 1,230 2,800
2003/02/19 1,200 1,200 1,180 1,180 2,400
2003/02/18 1,200 1,200 1,200 1,200 2,300
2003/02/17 1,190 1,220 1,190 1,210 4,500
2003/02/14 1,160 1,190 1,150 1,160 2,300
2003/02/13 1,200 1,200 1,150 1,160 10,000
2003/02/12 1,220 1,230 1,190 1,200 2,700
2003/02/10 1,100 1,200 1,100 1,200 5,600
2003/02/07 1,080 1,120 1,080 1,100 1,500
2003/02/06 1,080 1,110 1,070 1,080 3,500
2003/02/05 1,100 1,110 1,090 1,090 2,100
2003/02/04 1,100 1,100 1,050 1,070 1,800
2003/02/03 1,100 1,100 1,090 1,090 1,000
2003/01/31 1,050 1,050 1,030 1,050 600
2003/01/30 1,060 1,070 1,050 1,050 1,500
2003/01/29 1,060 1,070 1,050 1,060 5,000
2003/01/28 1,060 1,070 1,060 1,070 2,100
2003/01/27 1,050 1,060 1,030 1,060 3,100
2003/01/24 1,090 1,090 1,060 1,060 6,100
2003/01/23 980 1,080 970 1,080 11,700
2003/01/22 1,000 1,000 970 980 16,300
2003/01/21 1,040 1,050 995 1,000 11,900
2003/01/20 1,120 1,120 1,010 1,040 9,900
2003/01/17 1,150 1,150 1,130 1,140 5,900
2003/01/16 1,070 1,140 1,050 1,140 13,300
2003/01/15 1,090 1,090 1,070 1,090 1,000
2003/01/14 1,180 1,180 1,050 1,090 5,000
2003/01/10 1,230 1,230 1,200 1,200 2,400
2003/01/09 1,230 1,230 1,220 1,220 600
2003/01/08 1,250 1,260 1,250 1,260 300
2003/01/07 1,330 1,330 1,250 1,270 2,900
2003/01/06 1,300 1,350 1,300 1,340 2,500

このページの先頭へ