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
2004/12/30 1,280 1,280 1,260 1,260 500
2004/12/29 1,270 1,270 1,270 1,270 100
2004/12/28 1,260 1,260 1,260 1,260 200
2004/12/27 1,241 1,241 1,220 1,240 800
2004/12/24 1,300 1,300 1,261 1,261 2,400
2004/12/22 1,300 1,300 1,253 1,253 2,400
2004/12/21 1,200 1,210 1,180 1,210 2,600
2004/12/20 1,200 1,225 1,200 1,200 5,400
2004/12/16 1,370 1,370 1,360 1,360 700
2004/12/15 1,370 1,370 1,370 1,370 2,200
2004/12/14 1,350 1,350 1,340 1,340 2,000
2004/12/13 1,360 1,360 1,350 1,350 2,700
2004/12/10 1,380 1,380 1,360 1,360 600
2004/12/08 1,390 1,390 1,370 1,370 300
2004/12/07 1,500 1,500 1,370 1,370 4,700
2004/12/06 1,330 1,330 1,330 1,330 300
2004/12/03 1,340 1,340 1,310 1,310 1,600
2004/12/02 1,360 1,360 1,360 1,360 200
2004/12/01 1,330 1,330 1,320 1,320 400
2004/11/30 1,350 1,350 1,350 1,350 500
2004/11/29 1,340 1,350 1,340 1,350 1,700
2004/11/26 1,400 1,410 1,390 1,390 600
2004/11/25 1,470 1,490 1,400 1,400 2,000
2004/11/24 1,400 1,400 1,400 1,400 100
2004/11/22 1,350 1,400 1,340 1,400 1,800
2004/11/19 1,370 1,370 1,370 1,370 100
2004/11/18 1,330 1,360 1,330 1,350 1,200
2004/11/17 1,320 1,340 1,310 1,320 1,900
2004/11/16 1,400 1,410 1,380 1,380 2,800
2004/11/15 1,450 1,450 1,380 1,390 9,700
2004/11/12 1,480 1,500 1,390 1,460 9,800
2004/11/11 1,700 1,700 1,690 1,690 300
2004/11/10 1,650 1,650 1,650 1,650 1,000
2004/11/08 1,760 1,790 1,760 1,790 700
2004/11/04 1,750 1,750 1,750 1,750 300
2004/11/02 1,800 1,800 1,800 1,800 200
2004/10/29 1,700 1,700 1,700 1,700 400
2004/10/28 1,700 1,700 1,700 1,700 800
2004/10/27 1,800 1,800 1,750 1,750 800
2004/10/25 1,850 1,940 1,850 1,850 1,300
2004/10/22 1,700 1,700 1,700 1,700 400
2004/10/21 1,660 1,670 1,660 1,660 500
2004/10/20 1,650 1,650 1,650 1,650 100
2004/10/18 1,680 1,690 1,660 1,690 500
2004/10/15 1,680 1,680 1,680 1,680 200
2004/10/13 1,600 1,670 1,600 1,600 6,200
2004/10/12 1,700 1,700 1,600 1,600 3,000
2004/10/08 1,730 1,730 1,700 1,700 700
2004/10/07 1,770 1,770 1,730 1,730 300
2004/10/06 1,800 1,800 1,740 1,740 2,100
2004/10/05 1,810 1,810 1,740 1,780 700
2004/10/04 1,870 1,870 1,780 1,780 1,200
2004/10/01 1,780 1,780 1,780 1,780 1,000
2004/09/29 1,770 1,770 1,770 1,770 100
2004/09/28 1,780 1,780 1,780 1,780 500
2004/09/27 1,780 1,780 1,780 1,780 400
2004/09/24 1,780 1,780 1,760 1,780 1,400
2004/09/22 1,810 1,810 1,810 1,810 200
2004/09/21 1,820 1,820 1,750 1,750 900
2004/09/17 1,850 1,850 1,820 1,820 300
2004/09/16 1,850 1,850 1,850 1,850 300
2004/09/15 1,850 1,950 1,850 1,950 600
2004/09/14 1,850 1,850 1,850 1,850 800
2004/09/13 1,910 1,910 1,910 1,910 800
2004/09/10 1,920 1,920 1,910 1,910 500
2004/09/09 1,960 1,960 1,960 1,960 400
2004/09/08 1,970 2,000 1,970 1,980 600
2004/09/07 2,020 2,020 2,010 2,010 300
2004/09/06 2,100 2,100 2,020 2,020 700
2004/09/03 2,020 2,020 2,000 2,020 400
2004/09/02 2,140 2,140 2,140 2,140 100
2004/09/01 2,000 2,000 1,990 1,990 700
2004/08/31 2,000 2,020 2,000 2,000 1,400
2004/08/30 2,000 2,000 2,000 2,000 100
2004/08/27 1,970 1,970 1,970 1,970 200
2004/08/26 1,960 1,960 1,960 1,960 200
2004/08/25 2,000 2,000 2,000 2,000 1,200
2004/08/24 2,000 2,000 2,000 2,000 500
2004/08/23 1,970 1,970 1,970 1,970 100
2004/08/19 2,040 2,040 2,040 2,040 1,300
2004/08/11 2,150 2,150 2,150 2,150 1,000
2004/08/06 2,140 2,150 2,140 2,150 400
2004/08/05 2,100 2,150 2,100 2,150 1,200
2004/08/04 2,100 2,100 2,080 2,080 3,100
2004/08/03 2,200 2,200 2,200 2,200 200
2004/07/28 2,250 2,250 2,200 2,200 300
2004/07/27 2,270 2,270 2,250 2,250 200
2004/07/26 2,250 2,350 2,250 2,350 400
2004/07/23 2,420 2,500 2,420 2,450 6,500
2004/07/22 2,400 2,410 2,380 2,410 2,300
2004/07/21 2,350 2,400 2,350 2,400 3,600
2004/07/20 2,350 2,360 2,350 2,350 3,500
2004/07/16 2,310 2,350 2,310 2,350 2,000
2004/07/15 2,300 2,300 2,290 2,300 4,700
2004/07/14 2,280 2,300 2,260 2,300 1,500
2004/07/13 2,200 2,250 2,200 2,250 2,500
2004/07/12 2,200 2,200 2,160 2,160 400
2004/07/08 2,200 2,200 2,200 2,200 2,400
2004/07/07 2,200 2,200 2,200 2,200 5,600
2004/07/06 2,200 2,200 2,200 2,200 500
2004/07/05 2,250 2,250 2,200 2,240 1,400
2004/07/02 2,220 2,250 2,220 2,250 3,000
2004/07/01 2,250 2,270 2,250 2,270 500
2004/06/30 2,250 2,250 2,250 2,250 700
2004/06/29 2,250 2,260 2,250 2,250 700
2004/06/28 2,240 2,250 2,200 2,250 2,200
2004/06/25 2,250 2,250 2,240 2,240 1,800
2004/06/24 2,200 2,200 2,200 2,200 1,400
2004/06/23 2,210 2,240 2,200 2,200 1,900
2004/06/22 2,200 2,240 2,200 2,240 900
2004/06/21 2,230 2,250 2,200 2,200 500
2004/06/18 2,200 2,240 2,200 2,230 5,000
2004/06/17 2,110 2,150 2,110 2,150 1,600
2004/06/16 2,050 2,100 2,040 2,100 1,300
2004/06/15 2,070 2,070 2,050 2,050 600
2004/06/14 2,010 2,070 2,010 2,070 4,000
2004/06/11 2,010 2,010 2,010 2,010 400
2004/06/10 2,100 2,100 2,010 2,010 500
2004/06/09 2,040 2,050 2,020 2,020 500
2004/06/08 2,300 2,300 2,050 2,050 3,100
2004/06/07 1,980 2,000 1,980 2,000 600
2004/06/02 1,980 1,980 1,980 1,980 300
2004/06/01 1,920 1,950 1,900 1,950 600
2004/05/31 2,020 2,020 2,020 2,020 700
2004/05/28 2,020 2,020 2,020 2,020 1,000
2004/05/27 2,000 2,090 2,000 2,020 1,600
2004/05/26 1,990 2,000 1,990 2,000 1,600
2004/05/25 1,950 2,010 1,950 1,950 1,300
2004/05/24 1,900 1,950 1,900 1,950 1,100
2004/05/21 1,880 1,880 1,880 1,880 300
2004/05/20 1,880 1,880 1,880 1,880 100
2004/05/19 1,870 1,870 1,870 1,870 1,700
2004/05/18 1,850 1,850 1,800 1,850 3,300
2004/05/17 1,940 1,940 1,850 1,850 1,900
2004/05/13 2,040 2,040 2,040 2,040 100
2004/05/12 2,000 2,000 2,000 2,000 100
2004/05/11 2,000 2,000 1,950 1,980 4,600
2004/05/10 2,110 2,110 2,100 2,100 7,800
2004/05/07 2,100 2,150 2,100 2,130 3,400
2004/05/06 2,120 2,120 2,100 2,100 1,900
2004/04/30 2,120 2,120 2,120 2,120 1,700
2004/04/28 2,150 2,150 2,150 2,150 200
2004/04/27 2,180 2,200 2,150 2,190 2,300
2004/04/26 2,200 2,200 2,180 2,180 2,900
2004/04/23 2,200 2,200 2,170 2,170 1,400
2004/04/22 2,130 2,130 2,100 2,120 600
2004/04/21 2,080 2,140 2,080 2,140 1,300
2004/04/20 2,150 2,150 2,100 2,100 8,200
2004/04/19 2,150 2,150 2,130 2,150 3,200
2004/04/16 2,150 2,190 2,130 2,130 3,700
2004/04/15 2,200 2,200 2,110 2,150 3,800
2004/04/14 2,200 2,200 2,160 2,200 5,000
2004/04/13 2,120 2,220 2,120 2,200 9,000
2004/04/12 2,050 2,050 2,050 2,050 1,200
2004/04/09 2,000 2,100 1,980 2,050 7,400
2004/04/08 2,040 2,050 2,010 2,010 2,300
2004/04/07 2,100 2,100 2,050 2,050 2,400
2004/04/06 1,960 2,170 1,960 2,100 13,700
2004/04/05 1,950 1,980 1,930 1,930 4,100
2004/04/02 1,950 1,950 1,900 1,930 4,000
2004/04/01 1,820 1,910 1,810 1,900 3,500
2004/03/31 1,860 1,860 1,830 1,830 1,300
2004/03/30 1,880 1,880 1,860 1,860 400
2004/03/29 1,900 1,900 1,830 1,880 2,100
2004/03/26 1,850 1,900 1,830 1,900 2,400
2004/03/25 1,840 1,850 1,820 1,850 3,200
2004/03/24 1,790 1,830 1,790 1,820 2,600
2004/03/23 1,810 1,820 1,750 1,780 2,800
2004/03/22 1,820 1,820 1,800 1,800 2,200
2004/03/19 1,830 1,830 1,820 1,820 1,600
2004/03/18 1,920 1,920 1,820 1,820 9,400
2004/03/17 1,900 1,930 1,900 1,920 3,100
2004/03/16 1,900 1,900 1,830 1,880 6,900
2004/03/15 1,900 1,920 1,880 1,880 3,900
2004/03/12 1,900 1,900 1,870 1,870 1,700
2004/03/11 1,880 1,900 1,850 1,850 2,500
2004/03/10 1,890 1,940 1,890 1,910 4,500
2004/03/09 1,810 1,890 1,810 1,890 4,700
2004/03/08 1,700 1,800 1,700 1,800 2,500
2004/03/05 1,670 1,690 1,670 1,690 4,000
2004/03/04 1,670 1,680 1,660 1,660 1,700
2004/03/03 1,650 1,660 1,650 1,650 700
2004/03/02 1,700 1,700 1,630 1,670 3,900
2004/03/01 1,730 1,730 1,660 1,660 1,800
2004/02/27 1,690 1,740 1,600 1,740 6,000
2004/02/26 1,730 1,740 1,730 1,740 300
2004/02/25 1,730 1,750 1,730 1,730 1,800
2004/02/24 1,750 1,750 1,750 1,750 100
2004/02/23 1,700 1,750 1,700 1,750 4,700
2004/02/20 1,700 1,710 1,700 1,710 1,400
2004/02/19 1,750 1,750 1,700 1,720 2,200
2004/02/18 1,770 1,770 1,720 1,750 4,000
2004/02/17 1,790 1,790 1,760 1,760 1,100
2004/02/16 1,800 1,800 1,790 1,790 300
2004/02/13 1,800 1,800 1,800 1,800 300
2004/02/12 1,810 1,810 1,780 1,780 700
2004/02/10 1,840 1,840 1,800 1,800 600
2004/02/09 1,800 1,800 1,780 1,780 800
2004/02/06 1,800 1,800 1,800 1,800 100
2004/02/05 1,800 1,800 1,760 1,770 1,300
2004/02/04 1,830 1,830 1,810 1,810 1,000
2004/02/03 1,870 1,870 1,840 1,840 900
2004/02/02 1,830 1,840 1,830 1,840 900
2004/01/30 1,830 1,830 1,800 1,810 2,600
2004/01/29 1,950 1,950 1,850 1,890 6,100
2004/01/28 1,960 1,960 1,950 1,960 1,200
2004/01/27 2,000 2,010 1,980 1,980 7,100
2004/01/26 2,010 2,010 1,970 1,970 2,900
2004/01/23 2,010 2,010 1,990 1,990 2,700
2004/01/22 1,980 2,000 1,960 1,980 3,100
2004/01/21 1,990 2,020 1,990 2,020 3,100
2004/01/20 2,020 2,020 1,980 1,980 11,300
2004/01/19 2,020 2,030 2,000 2,030 3,000
2004/01/16 2,040 2,050 2,000 2,000 7,700
2004/01/15 2,060 2,080 2,040 2,080 2,900
2004/01/14 2,050 2,090 2,000 2,020 18,400
2004/01/13 2,000 2,030 1,970 2,010 20,700
2004/01/09 1,960 1,960 1,930 1,940 11,800
2004/01/08 2,000 2,000 1,970 1,970 6,900
2004/01/07 2,030 2,030 1,990 2,000 7,100
2004/01/06 2,090 2,090 2,000 2,050 6,600
2004/01/05 2,100 2,100 2,050 2,050 1,300

このページの先頭へ