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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,478 | 1,485 | 1,435 | 1,435 | 1,100 |
| 2006/12/28 | 1,431 | 1,440 | 1,431 | 1,440 | 400 |
| 2006/12/27 | 1,431 | 1,431 | 1,430 | 1,430 | 1,100 |
| 2006/12/26 | 1,420 | 1,500 | 1,420 | 1,430 | 2,000 |
| 2006/12/25 | 1,459 | 1,459 | 1,421 | 1,421 | 3,400 |
| 2006/12/22 | 1,429 | 1,446 | 1,429 | 1,446 | 1,200 |
| 2006/12/21 | 1,430 | 1,430 | 1,423 | 1,423 | 300 |
| 2006/12/20 | 1,422 | 1,422 | 1,422 | 1,422 | 600 |
| 2006/12/19 | 1,440 | 1,440 | 1,421 | 1,430 | 1,500 |
| 2006/12/18 | 1,440 | 1,440 | 1,440 | 1,440 | 1,700 |
| 2006/12/15 | 1,443 | 1,443 | 1,437 | 1,439 | 1,800 |
| 2006/12/14 | 1,477 | 1,477 | 1,439 | 1,439 | 300 |
| 2006/12/13 | 1,478 | 1,478 | 1,478 | 1,478 | 1,000 |
| 2006/12/12 | 1,488 | 1,488 | 1,483 | 1,485 | 4,400 |
| 2006/12/11 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2006/12/08 | 1,429 | 1,429 | 1,429 | 1,429 | 100 |
| 2006/12/07 | 1,420 | 1,420 | 1,400 | 1,400 | 800 |
| 2006/12/06 | 1,420 | 1,420 | 1,412 | 1,412 | 1,000 |
| 2006/12/04 | 1,440 | 1,440 | 1,440 | 1,440 | 200 |
| 2006/12/01 | 1,413 | 1,426 | 1,412 | 1,426 | 700 |
| 2006/11/30 | 1,420 | 1,420 | 1,411 | 1,411 | 600 |
| 2006/11/29 | 1,413 | 1,415 | 1,413 | 1,413 | 400 |
| 2006/11/28 | 1,405 | 1,405 | 1,405 | 1,405 | 200 |
| 2006/11/24 | 1,455 | 1,455 | 1,420 | 1,450 | 1,900 |
| 2006/11/22 | 1,405 | 1,450 | 1,405 | 1,450 | 300 |
| 2006/11/21 | 1,400 | 1,400 | 1,400 | 1,400 | 300 |
| 2006/11/20 | 1,421 | 1,421 | 1,400 | 1,400 | 1,500 |
| 2006/11/16 | 1,405 | 1,405 | 1,405 | 1,405 | 100 |
| 2006/11/15 | 1,425 | 1,425 | 1,400 | 1,400 | 700 |
| 2006/11/14 | 1,440 | 1,440 | 1,420 | 1,420 | 200 |
| 2006/11/13 | 1,405 | 1,444 | 1,405 | 1,444 | 600 |
| 2006/11/10 | 1,470 | 1,470 | 1,401 | 1,401 | 1,200 |
| 2006/11/09 | 1,441 | 1,441 | 1,435 | 1,435 | 800 |
| 2006/11/08 | 1,440 | 1,455 | 1,431 | 1,455 | 3,600 |
| 2006/11/07 | 1,439 | 1,460 | 1,439 | 1,450 | 400 |
| 2006/11/02 | 1,483 | 1,483 | 1,483 | 1,483 | 200 |
| 2006/10/31 | 1,445 | 1,446 | 1,443 | 1,443 | 800 |
| 2006/10/30 | 1,490 | 1,490 | 1,490 | 1,490 | 400 |
| 2006/10/27 | 1,491 | 1,491 | 1,490 | 1,490 | 600 |
| 2006/10/26 | 1,469 | 1,496 | 1,435 | 1,435 | 3,800 |
| 2006/10/25 | 1,450 | 1,460 | 1,445 | 1,450 | 3,500 |
| 2006/10/24 | 1,440 | 1,440 | 1,421 | 1,440 | 400 |
| 2006/10/23 | 1,440 | 1,440 | 1,440 | 1,440 | 200 |
| 2006/10/20 | 1,438 | 1,440 | 1,438 | 1,440 | 600 |
| 2006/10/19 | 1,430 | 1,430 | 1,430 | 1,430 | 600 |
| 2006/10/18 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 |
| 2006/10/17 | 1,415 | 1,415 | 1,400 | 1,400 | 800 |
| 2006/10/16 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2006/10/13 | 1,410 | 1,410 | 1,410 | 1,410 | 300 |
| 2006/10/12 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2006/10/11 | 1,428 | 1,430 | 1,428 | 1,430 | 600 |
| 2006/10/06 | 1,411 | 1,436 | 1,410 | 1,436 | 600 |
| 2006/10/05 | 1,420 | 1,420 | 1,410 | 1,410 | 1,300 |
| 2006/10/03 | 1,439 | 1,440 | 1,439 | 1,440 | 800 |
| 2006/10/02 | 1,420 | 1,440 | 1,420 | 1,440 | 400 |
| 2006/09/29 | 1,438 | 1,440 | 1,420 | 1,420 | 700 |
| 2006/09/28 | 1,428 | 1,449 | 1,428 | 1,449 | 200 |
| 2006/09/27 | 1,420 | 1,420 | 1,401 | 1,402 | 300 |
| 2006/09/25 | 1,459 | 1,459 | 1,458 | 1,458 | 1,200 |
| 2006/09/22 | 1,430 | 1,430 | 1,430 | 1,430 | 400 |
| 2006/09/21 | 1,380 | 1,400 | 1,380 | 1,390 | 700 |
| 2006/09/20 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2006/09/19 | 1,400 | 1,400 | 1,400 | 1,400 | 500 |
| 2006/09/15 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2006/09/14 | 1,400 | 1,400 | 1,400 | 1,400 | 600 |
| 2006/09/13 | 1,420 | 1,440 | 1,400 | 1,400 | 800 |
| 2006/09/11 | 1,439 | 1,439 | 1,439 | 1,439 | 100 |
| 2006/09/08 | 1,429 | 1,429 | 1,429 | 1,429 | 300 |
| 2006/09/07 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2006/09/06 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 |
| 2006/09/05 | 1,420 | 1,420 | 1,401 | 1,401 | 2,000 |
| 2006/09/04 | 1,441 | 1,441 | 1,441 | 1,441 | 200 |
| 2006/09/01 | 1,401 | 1,421 | 1,401 | 1,421 | 600 |
| 2006/08/31 | 1,410 | 1,410 | 1,410 | 1,410 | 200 |
| 2006/08/30 | 1,403 | 1,410 | 1,402 | 1,410 | 400 |
| 2006/08/28 | 1,405 | 1,405 | 1,405 | 1,405 | 100 |
| 2006/08/25 | 1,448 | 1,448 | 1,403 | 1,403 | 2,400 |
| 2006/08/24 | 1,477 | 1,477 | 1,411 | 1,417 | 1,600 |
| 2006/08/23 | 1,450 | 1,475 | 1,430 | 1,430 | 600 |
| 2006/08/22 | 1,440 | 1,444 | 1,440 | 1,444 | 900 |
| 2006/08/21 | 1,445 | 1,445 | 1,445 | 1,445 | 100 |
| 2006/08/18 | 1,435 | 1,435 | 1,405 | 1,435 | 1,100 |
| 2006/08/17 | 1,434 | 1,435 | 1,434 | 1,435 | 300 |
| 2006/08/16 | 1,442 | 1,442 | 1,435 | 1,435 | 500 |
| 2006/08/15 | 1,401 | 1,401 | 1,401 | 1,401 | 200 |
| 2006/08/14 | 1,382 | 1,400 | 1,382 | 1,400 | 800 |
| 2006/08/11 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2006/08/10 | 1,380 | 1,380 | 1,375 | 1,380 | 1,100 |
| 2006/08/09 | 1,368 | 1,380 | 1,368 | 1,380 | 2,900 |
| 2006/08/08 | 1,370 | 1,370 | 1,370 | 1,370 | 600 |
| 2006/08/07 | 1,370 | 1,371 | 1,368 | 1,368 | 600 |
| 2006/08/04 | 1,381 | 1,400 | 1,364 | 1,367 | 3,100 |
| 2006/08/03 | 1,440 | 1,459 | 1,421 | 1,421 | 500 |
| 2006/08/02 | 1,440 | 1,440 | 1,440 | 1,440 | 200 |
| 2006/07/31 | 1,410 | 1,410 | 1,400 | 1,400 | 1,300 |
| 2006/07/28 | 1,401 | 1,402 | 1,401 | 1,401 | 400 |
| 2006/07/26 | 1,469 | 1,470 | 1,410 | 1,410 | 300 |
| 2006/07/25 | 1,460 | 1,470 | 1,460 | 1,470 | 3,300 |
| 2006/07/24 | 1,362 | 1,362 | 1,360 | 1,360 | 900 |
| 2006/07/21 | 1,370 | 1,375 | 1,370 | 1,375 | 700 |
| 2006/07/19 | 1,370 | 1,385 | 1,370 | 1,385 | 1,100 |
| 2006/07/18 | 1,441 | 1,454 | 1,430 | 1,430 | 1,300 |
| 2006/07/14 | 1,450 | 1,455 | 1,450 | 1,455 | 800 |
| 2006/07/13 | 1,450 | 1,490 | 1,450 | 1,455 | 1,700 |
| 2006/07/11 | 1,454 | 1,455 | 1,451 | 1,451 | 1,300 |
| 2006/07/10 | 1,456 | 1,469 | 1,455 | 1,455 | 1,500 |
| 2006/07/07 | 1,470 | 1,485 | 1,465 | 1,470 | 800 |
| 2006/07/06 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 2006/07/05 | 1,498 | 1,499 | 1,471 | 1,499 | 1,200 |
| 2006/07/04 | 1,470 | 1,490 | 1,470 | 1,490 | 3,300 |
| 2006/07/03 | 1,470 | 1,476 | 1,470 | 1,470 | 1,800 |
| 2006/06/30 | 1,480 | 1,490 | 1,470 | 1,470 | 3,400 |
| 2006/06/29 | 1,470 | 1,470 | 1,465 | 1,465 | 600 |
| 2006/06/28 | 1,480 | 1,490 | 1,470 | 1,470 | 4,300 |
| 2006/06/27 | 1,485 | 1,485 | 1,480 | 1,480 | 500 |
| 2006/06/26 | 1,495 | 1,495 | 1,480 | 1,480 | 1,000 |
| 2006/06/23 | 1,518 | 1,518 | 1,475 | 1,490 | 3,800 |
| 2006/06/22 | 1,498 | 1,509 | 1,480 | 1,500 | 7,200 |
| 2006/06/21 | 1,520 | 1,520 | 1,495 | 1,495 | 2,600 |
| 2006/06/20 | 1,505 | 1,520 | 1,505 | 1,520 | 800 |
| 2006/06/19 | 1,565 | 1,565 | 1,500 | 1,555 | 2,800 |
| 2006/06/16 | 1,569 | 1,569 | 1,500 | 1,500 | 3,300 |
| 2006/06/15 | 1,500 | 1,510 | 1,500 | 1,500 | 2,600 |
| 2006/06/14 | 1,569 | 1,569 | 1,500 | 1,530 | 3,200 |
| 2006/06/13 | 1,599 | 1,599 | 1,580 | 1,580 | 5,000 |
| 2006/06/12 | 1,450 | 1,475 | 1,450 | 1,475 | 600 |
| 2006/06/09 | 1,480 | 1,485 | 1,440 | 1,450 | 2,300 |
| 2006/06/08 | 1,490 | 1,490 | 1,460 | 1,460 | 3,300 |
| 2006/06/07 | 1,480 | 1,485 | 1,470 | 1,485 | 2,300 |
| 2006/06/06 | 1,501 | 1,510 | 1,500 | 1,500 | 4,400 |
| 2006/06/05 | 1,508 | 1,508 | 1,500 | 1,503 | 1,000 |
| 2006/06/02 | 1,490 | 1,550 | 1,455 | 1,550 | 4,500 |
| 2006/06/01 | 1,500 | 1,530 | 1,490 | 1,490 | 1,700 |
| 2006/05/31 | 1,550 | 1,550 | 1,500 | 1,500 | 1,200 |
| 2006/05/30 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2006/05/29 | 1,560 | 1,570 | 1,560 | 1,570 | 200 |
| 2006/05/26 | 1,580 | 1,580 | 1,560 | 1,560 | 300 |
| 2006/05/25 | 1,599 | 1,599 | 1,560 | 1,560 | 1,500 |
| 2006/05/24 | 1,580 | 1,580 | 1,550 | 1,550 | 300 |
| 2006/05/23 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2006/05/22 | 1,528 | 1,639 | 1,528 | 1,550 | 1,400 |
| 2006/05/19 | 1,550 | 1,570 | 1,450 | 1,505 | 4,000 |
| 2006/05/18 | 1,595 | 1,603 | 1,595 | 1,603 | 600 |
| 2006/05/17 | 1,601 | 1,601 | 1,581 | 1,600 | 1,600 |
| 2006/05/16 | 1,606 | 1,610 | 1,581 | 1,581 | 1,400 |
| 2006/05/15 | 1,590 | 1,624 | 1,590 | 1,624 | 3,600 |
| 2006/05/12 | 1,620 | 1,640 | 1,610 | 1,634 | 8,800 |
| 2006/05/11 | 1,790 | 1,845 | 1,600 | 1,615 | 13,600 |
| 2006/05/10 | 1,805 | 1,805 | 1,790 | 1,790 | 500 |
| 2006/05/09 | 1,820 | 1,820 | 1,805 | 1,805 | 1,200 |
| 2006/05/08 | 1,812 | 1,815 | 1,811 | 1,812 | 1,900 |
| 2006/05/02 | 1,829 | 1,829 | 1,801 | 1,810 | 1,000 |
| 2006/05/01 | 1,780 | 1,799 | 1,780 | 1,799 | 200 |
| 2006/04/28 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2006/04/27 | 1,790 | 1,800 | 1,790 | 1,800 | 700 |
| 2006/04/26 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2006/04/25 | 1,816 | 1,816 | 1,781 | 1,781 | 1,700 |
| 2006/04/24 | 1,800 | 1,800 | 1,781 | 1,786 | 1,600 |
| 2006/04/21 | 1,840 | 1,840 | 1,825 | 1,830 | 1,400 |
| 2006/04/20 | 1,870 | 1,879 | 1,865 | 1,865 | 3,700 |
| 2006/04/19 | 1,875 | 1,880 | 1,870 | 1,870 | 4,100 |
| 2006/04/18 | 1,850 | 1,870 | 1,850 | 1,865 | 5,600 |
| 2006/04/17 | 1,870 | 1,880 | 1,840 | 1,850 | 6,900 |
| 2006/04/14 | 1,810 | 1,870 | 1,800 | 1,870 | 7,100 |
| 2006/04/13 | 1,823 | 1,823 | 1,811 | 1,811 | 2,300 |
| 2006/04/11 | 1,820 | 1,840 | 1,820 | 1,830 | 1,100 |
| 2006/04/10 | 1,818 | 1,818 | 1,818 | 1,818 | 700 |
| 2006/04/07 | 1,816 | 1,820 | 1,816 | 1,820 | 600 |
| 2006/04/06 | 1,830 | 1,830 | 1,820 | 1,820 | 1,600 |
| 2006/04/05 | 1,830 | 1,830 | 1,822 | 1,830 | 1,300 |
| 2006/04/04 | 1,840 | 1,850 | 1,831 | 1,831 | 2,700 |
| 2006/04/03 | 1,803 | 1,860 | 1,803 | 1,830 | 5,100 |
| 2006/03/31 | 1,800 | 1,830 | 1,800 | 1,830 | 3,400 |
| 2006/03/30 | 1,780 | 1,811 | 1,780 | 1,800 | 1,900 |
| 2006/03/29 | 1,820 | 1,820 | 1,810 | 1,810 | 700 |
| 2006/03/28 | 1,850 | 1,850 | 1,840 | 1,840 | 700 |
| 2006/03/27 | 1,860 | 1,870 | 1,850 | 1,850 | 3,800 |
| 2006/03/24 | 1,860 | 1,880 | 1,840 | 1,840 | 5,400 |
| 2006/03/23 | 1,878 | 1,878 | 1,841 | 1,845 | 2,000 |
| 2006/03/22 | 1,865 | 1,869 | 1,850 | 1,851 | 2,200 |
| 2006/03/20 | 1,825 | 1,880 | 1,825 | 1,835 | 4,300 |
| 2006/03/17 | 1,830 | 1,850 | 1,800 | 1,801 | 5,600 |
| 2006/03/16 | 1,818 | 1,870 | 1,755 | 1,780 | 13,200 |
| 2006/03/15 | 1,751 | 1,815 | 1,751 | 1,815 | 1,800 |
| 2006/03/14 | 1,710 | 1,750 | 1,710 | 1,750 | 1,700 |
| 2006/03/13 | 1,740 | 1,750 | 1,740 | 1,750 | 600 |
| 2006/03/10 | 1,700 | 1,740 | 1,700 | 1,740 | 1,000 |
| 2006/03/08 | 1,680 | 1,690 | 1,680 | 1,680 | 1,900 |
| 2006/03/07 | 1,743 | 1,743 | 1,710 | 1,710 | 1,500 |
| 2006/03/06 | 1,713 | 1,713 | 1,711 | 1,713 | 600 |
| 2006/03/03 | 1,745 | 1,745 | 1,745 | 1,745 | 500 |
| 2006/03/02 | 1,791 | 1,791 | 1,791 | 1,791 | 200 |
| 2006/03/01 | 1,760 | 1,760 | 1,755 | 1,755 | 2,200 |
| 2006/02/28 | 1,760 | 1,761 | 1,760 | 1,760 | 1,200 |
| 2006/02/27 | 1,780 | 1,790 | 1,750 | 1,780 | 4,100 |
| 2006/02/24 | 1,760 | 1,760 | 1,720 | 1,750 | 2,200 |
| 2006/02/23 | 1,700 | 1,700 | 1,700 | 1,700 | 1,600 |
| 2006/02/22 | 1,670 | 1,700 | 1,670 | 1,700 | 700 |
| 2006/02/21 | 1,600 | 1,650 | 1,590 | 1,650 | 3,100 |
| 2006/02/20 | 1,630 | 1,690 | 1,605 | 1,630 | 4,600 |
| 2006/02/17 | 1,760 | 1,760 | 1,700 | 1,700 | 2,200 |
| 2006/02/16 | 1,800 | 1,800 | 1,760 | 1,760 | 300 |
| 2006/02/15 | 1,799 | 1,800 | 1,775 | 1,790 | 1,100 |
| 2006/02/14 | 1,800 | 1,810 | 1,700 | 1,745 | 2,900 |
| 2006/02/13 | 1,870 | 1,900 | 1,790 | 1,790 | 1,300 |
| 2006/02/10 | 1,970 | 1,970 | 1,840 | 1,860 | 1,700 |
| 2006/02/09 | 1,911 | 1,983 | 1,911 | 1,970 | 8,000 |
| 2006/02/08 | 1,920 | 1,950 | 1,910 | 1,910 | 2,200 |
| 2006/02/07 | 1,939 | 1,939 | 1,919 | 1,919 | 800 |
| 2006/02/06 | 1,939 | 1,940 | 1,910 | 1,930 | 600 |
| 2006/02/03 | 1,940 | 1,940 | 1,913 | 1,939 | 1,000 |
| 2006/02/02 | 1,950 | 1,950 | 1,910 | 1,910 | 2,100 |
| 2006/02/01 | 1,970 | 1,970 | 1,900 | 1,920 | 1,800 |
| 2006/01/31 | 1,991 | 1,991 | 1,970 | 1,971 | 600 |
| 2006/01/30 | 2,000 | 2,090 | 1,950 | 1,990 | 2,900 |
| 2006/01/27 | 1,920 | 1,990 | 1,906 | 1,970 | 2,700 |
| 2006/01/26 | 1,855 | 1,890 | 1,855 | 1,890 | 1,200 |
| 2006/01/25 | 1,920 | 1,940 | 1,851 | 1,851 | 1,800 |
| 2006/01/24 | 1,801 | 1,850 | 1,800 | 1,850 | 2,400 |
| 2006/01/23 | 1,809 | 1,880 | 1,790 | 1,800 | 2,400 |
| 2006/01/20 | 1,970 | 1,970 | 1,890 | 1,890 | 2,400 |
| 2006/01/19 | 1,790 | 1,950 | 1,790 | 1,920 | 5,800 |
| 2006/01/18 | 1,956 | 1,956 | 1,720 | 1,880 | 9,200 |
| 2006/01/17 | 2,000 | 2,150 | 1,980 | 1,980 | 7,700 |
| 2006/01/16 | 2,080 | 2,080 | 2,030 | 2,040 | 5,600 |
| 2006/01/13 | 1,945 | 1,970 | 1,945 | 1,970 | 3,600 |
| 2006/01/12 | 1,940 | 1,990 | 1,940 | 1,970 | 6,500 |
| 2006/01/11 | 1,925 | 1,940 | 1,920 | 1,940 | 3,100 |
| 2006/01/10 | 1,900 | 1,940 | 1,900 | 1,920 | 5,800 |
| 2006/01/06 | 1,920 | 1,920 | 1,880 | 1,910 | 2,200 |
| 2006/01/05 | 1,930 | 1,930 | 1,900 | 1,920 | 3,000 |
| 2006/01/04 | 1,915 | 1,920 | 1,915 | 1,920 | 3,500 |