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 |
---|---|---|---|---|---|
2011/12/30 | 1,115 | 1,115 | 1,115 | 1,115 | 100 |
2011/12/26 | 1,115 | 1,115 | 1,115 | 1,115 | 600 |
2011/12/22 | 1,125 | 1,125 | 1,101 | 1,101 | 2,300 |
2011/12/21 | 1,115 | 1,138 | 1,115 | 1,138 | 1,100 |
2011/12/20 | 1,130 | 1,135 | 1,130 | 1,135 | 200 |
2011/12/19 | 1,111 | 1,111 | 1,111 | 1,111 | 200 |
2011/12/15 | 1,131 | 1,131 | 1,131 | 1,131 | 100 |
2011/12/14 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
2011/12/13 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
2011/12/12 | 1,135 | 1,135 | 1,135 | 1,135 | 100 |
2011/12/09 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
2011/12/06 | 1,150 | 1,150 | 1,150 | 1,150 | 4,800 |
2011/12/05 | 1,130 | 1,130 | 1,123 | 1,130 | 300 |
2011/12/02 | 1,160 | 1,160 | 1,130 | 1,130 | 400 |
2011/12/01 | 1,099 | 1,111 | 1,098 | 1,100 | 500 |
2011/11/30 | 1,078 | 1,090 | 1,078 | 1,090 | 300 |
2011/11/29 | 1,055 | 1,070 | 1,055 | 1,070 | 400 |
2011/11/28 | 1,050 | 1,051 | 1,050 | 1,051 | 1,800 |
2011/11/25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,800 |
2011/11/24 | 1,020 | 1,020 | 1,010 | 1,010 | 800 |
2011/11/22 | 1,030 | 1,030 | 1,022 | 1,022 | 600 |
2011/11/21 | 1,015 | 1,030 | 1,015 | 1,030 | 700 |
2011/11/18 | 1,010 | 1,015 | 1,010 | 1,015 | 200 |
2011/11/17 | 1,008 | 1,010 | 1,000 | 1,010 | 400 |
2011/11/16 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2011/11/15 | 0 | 0 | 0 | 978 | 0 |
2011/11/14 | 0 | 0 | 0 | 978 | 0 |
2011/11/11 | 0 | 0 | 0 | 978 | 0 |
2011/11/10 | 0 | 0 | 0 | 978 | 0 |
2011/11/09 | 978 | 978 | 978 | 978 | 100 |
2011/11/08 | 0 | 0 | 0 | 977 | 0 |
2011/11/07 | 0 | 0 | 0 | 977 | 0 |
2011/11/04 | 977 | 977 | 977 | 977 | 100 |
2011/11/02 | 1,060 | 1,060 | 980 | 980 | 800 |
2011/11/01 | 0 | 0 | 0 | 1,039 | 0 |
2011/10/31 | 0 | 0 | 0 | 1,039 | 0 |
2011/10/28 | 1,039 | 1,039 | 1,039 | 1,039 | 100 |
2011/10/27 | 0 | 0 | 0 | 1,058 | 0 |
2011/10/26 | 1,058 | 1,058 | 1,058 | 1,058 | 100 |
2011/10/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,800 |
2011/10/24 | 0 | 0 | 0 | 935 | 0 |
2011/10/21 | 930 | 935 | 930 | 935 | 200 |
2011/10/20 | 930 | 930 | 930 | 930 | 100 |
2011/10/19 | 924 | 924 | 923 | 923 | 200 |
2011/10/18 | 923 | 923 | 923 | 923 | 300 |
2011/10/17 | 920 | 920 | 920 | 920 | 200 |
2011/10/14 | 920 | 920 | 920 | 920 | 400 |
2011/10/13 | 0 | 0 | 0 | 935 | 0 |
2011/10/12 | 0 | 0 | 0 | 935 | 0 |
2011/10/11 | 935 | 935 | 935 | 935 | 300 |
2011/10/07 | 0 | 0 | 0 | 950 | 0 |
2011/10/06 | 0 | 0 | 0 | 950 | 0 |
2011/10/05 | 0 | 0 | 0 | 950 | 0 |
2011/10/04 | 950 | 950 | 950 | 950 | 400 |
2011/10/03 | 920 | 920 | 920 | 920 | 200 |
2011/09/30 | 0 | 0 | 0 | 920 | 0 |
2011/09/29 | 920 | 920 | 920 | 920 | 100 |
2011/09/28 | 0 | 0 | 0 | 913 | 0 |
2011/09/27 | 0 | 0 | 0 | 913 | 0 |
2011/09/26 | 0 | 0 | 0 | 913 | 0 |
2011/09/22 | 930 | 930 | 913 | 913 | 2,600 |
2011/09/21 | 930 | 930 | 930 | 930 | 200 |
2011/09/20 | 0 | 0 | 0 | 916 | 0 |
2011/09/16 | 916 | 916 | 916 | 916 | 100 |
2011/09/15 | 915 | 915 | 915 | 915 | 100 |
2011/09/14 | 914 | 914 | 914 | 914 | 100 |
2011/09/13 | 0 | 0 | 0 | 909 | 0 |
2011/09/12 | 909 | 909 | 909 | 909 | 100 |
2011/09/09 | 903 | 903 | 903 | 903 | 300 |
2011/09/08 | 915 | 915 | 915 | 915 | 200 |
2011/09/07 | 904 | 904 | 904 | 904 | 100 |
2011/09/06 | 919 | 919 | 919 | 919 | 400 |
2011/09/05 | 923 | 923 | 923 | 923 | 200 |
2011/09/02 | 938 | 938 | 938 | 938 | 400 |
2011/09/01 | 0 | 0 | 0 | 926 | 0 |
2011/08/31 | 0 | 0 | 0 | 926 | 0 |
2011/08/30 | 0 | 0 | 0 | 926 | 0 |
2011/08/29 | 926 | 926 | 926 | 926 | 100 |
2011/08/26 | 928 | 928 | 928 | 928 | 200 |
2011/08/25 | 949 | 949 | 925 | 925 | 3,000 |
2011/08/24 | 958 | 958 | 958 | 958 | 100 |
2011/08/23 | 962 | 962 | 932 | 945 | 400 |
2011/08/22 | 962 | 962 | 940 | 940 | 300 |
2011/08/19 | 962 | 962 | 962 | 962 | 100 |
2011/08/18 | 0 | 0 | 0 | 922 | 0 |
2011/08/17 | 922 | 922 | 922 | 922 | 100 |
2011/08/16 | 0 | 0 | 0 | 927 | 0 |
2011/08/15 | 0 | 0 | 0 | 927 | 0 |
2011/08/12 | 928 | 928 | 927 | 927 | 300 |
2011/08/11 | 0 | 0 | 0 | 928 | 0 |
2011/08/10 | 0 | 0 | 0 | 928 | 0 |
2011/08/09 | 929 | 929 | 928 | 928 | 200 |
2011/08/08 | 930 | 930 | 930 | 930 | 300 |
2011/08/05 | 931 | 931 | 931 | 931 | 200 |
2011/08/04 | 0 | 0 | 0 | 935 | 0 |
2011/08/03 | 936 | 936 | 935 | 935 | 5,200 |
2011/08/02 | 948 | 948 | 948 | 948 | 400 |
2011/08/01 | 0 | 0 | 0 | 935 | 0 |
2011/07/29 | 935 | 935 | 935 | 935 | 200 |
2011/07/28 | 949 | 949 | 949 | 949 | 100 |
2011/07/27 | 0 | 0 | 0 | 944 | 0 |
2011/07/26 | 944 | 944 | 944 | 944 | 100 |
2011/07/25 | 950 | 950 | 935 | 936 | 11,000 |
2011/07/22 | 981 | 1,000 | 981 | 1,000 | 2,700 |
2011/07/21 | 970 | 970 | 970 | 970 | 300 |
2011/07/20 | 960 | 964 | 960 | 963 | 800 |
2011/07/19 | 986 | 986 | 955 | 956 | 2,000 |
2011/07/15 | 0 | 0 | 0 | 971 | 0 |
2011/07/14 | 945 | 971 | 945 | 971 | 400 |
2011/07/13 | 1,001 | 1,001 | 960 | 960 | 2,600 |
2011/07/12 | 1,010 | 1,010 | 1,010 | 1,010 | 500 |
2011/07/11 | 1,000 | 1,000 | 1,000 | 1,000 | 700 |
2011/07/08 | 0 | 0 | 0 | 1,000 | 0 |
2011/07/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2011/07/06 | 990 | 990 | 990 | 990 | 100 |
2011/07/05 | 985 | 989 | 985 | 989 | 200 |
2011/07/04 | 990 | 990 | 980 | 980 | 500 |
2011/07/01 | 0 | 0 | 0 | 980 | 0 |
2011/06/30 | 970 | 980 | 970 | 980 | 400 |
2011/06/29 | 913 | 913 | 913 | 913 | 100 |
2011/06/28 | 0 | 0 | 0 | 928 | 0 |
2011/06/27 | 935 | 935 | 928 | 928 | 200 |
2011/06/24 | 965 | 965 | 965 | 965 | 2,000 |
2011/06/23 | 980 | 980 | 980 | 980 | 300 |
2011/06/22 | 973 | 973 | 973 | 973 | 300 |
2011/06/21 | 955 | 955 | 955 | 955 | 100 |
2011/06/20 | 960 | 960 | 960 | 960 | 200 |
2011/06/17 | 931 | 931 | 930 | 930 | 2,600 |
2011/06/16 | 0 | 0 | 0 | 940 | 0 |
2011/06/15 | 935 | 945 | 935 | 940 | 2,100 |
2011/06/14 | 927 | 927 | 927 | 927 | 200 |
2011/06/13 | 935 | 935 | 935 | 935 | 100 |
2011/06/10 | 927 | 927 | 927 | 927 | 100 |
2011/06/09 | 925 | 925 | 925 | 925 | 100 |
2011/06/08 | 925 | 925 | 925 | 925 | 200 |
2011/06/07 | 930 | 930 | 923 | 924 | 7,500 |
2011/06/06 | 969 | 969 | 952 | 952 | 500 |
2011/06/03 | 950 | 950 | 950 | 950 | 100 |
2011/06/02 | 945 | 945 | 935 | 935 | 1,100 |
2011/06/01 | 935 | 943 | 934 | 934 | 3,500 |
2011/05/31 | 929 | 931 | 929 | 931 | 400 |
2011/05/30 | 923 | 925 | 923 | 925 | 300 |
2011/05/27 | 0 | 0 | 0 | 914 | 0 |
2011/05/26 | 0 | 0 | 0 | 914 | 0 |
2011/05/25 | 914 | 914 | 914 | 914 | 2,200 |
2011/05/24 | 939 | 939 | 922 | 922 | 1,500 |
2011/05/23 | 931 | 938 | 931 | 935 | 1,800 |
2011/05/20 | 937 | 937 | 937 | 937 | 100 |
2011/05/19 | 939 | 939 | 931 | 931 | 200 |
2011/05/18 | 0 | 0 | 0 | 916 | 0 |
2011/05/17 | 915 | 916 | 915 | 916 | 1,100 |
2011/05/16 | 930 | 930 | 930 | 930 | 1,000 |
2011/05/13 | 0 | 0 | 0 | 935 | 0 |
2011/05/12 | 933 | 935 | 930 | 935 | 300 |
2011/05/11 | 936 | 936 | 936 | 936 | 100 |
2011/05/10 | 901 | 906 | 901 | 906 | 300 |
2011/05/09 | 0 | 0 | 0 | 900 | 0 |
2011/05/06 | 900 | 900 | 900 | 900 | 400 |
2011/05/02 | 891 | 891 | 891 | 891 | 100 |
2011/04/28 | 888 | 895 | 888 | 895 | 1,200 |
2011/04/27 | 0 | 0 | 0 | 900 | 0 |
2011/04/26 | 897 | 900 | 897 | 900 | 500 |
2011/04/25 | 892 | 893 | 892 | 892 | 2,800 |
2011/04/22 | 908 | 917 | 900 | 917 | 800 |
2011/04/21 | 901 | 901 | 901 | 901 | 300 |
2011/04/20 | 927 | 928 | 927 | 928 | 300 |
2011/04/19 | 900 | 905 | 900 | 905 | 800 |
2011/04/18 | 878 | 878 | 878 | 878 | 2,000 |
2011/04/15 | 0 | 0 | 0 | 898 | 0 |
2011/04/14 | 0 | 0 | 0 | 898 | 0 |
2011/04/13 | 888 | 898 | 888 | 898 | 400 |
2011/04/12 | 0 | 0 | 0 | 834 | 0 |
2011/04/11 | 0 | 0 | 0 | 834 | 0 |
2011/04/08 | 834 | 834 | 834 | 834 | 200 |
2011/04/07 | 834 | 834 | 834 | 834 | 100 |
2011/04/06 | 834 | 834 | 834 | 834 | 100 |
2011/04/05 | 833 | 863 | 833 | 863 | 200 |
2011/04/04 | 830 | 830 | 830 | 830 | 600 |
2011/04/01 | 800 | 815 | 800 | 815 | 300 |
2011/03/31 | 0 | 0 | 0 | 780 | 0 |
2011/03/30 | 0 | 0 | 0 | 780 | 0 |
2011/03/29 | 0 | 0 | 0 | 815 | 0 |
2011/03/28 | 0 | 0 | 0 | 815 | 0 |
2011/03/25 | 833 | 833 | 815 | 815 | 3,200 |
2011/03/24 | 864 | 864 | 834 | 848 | 800 |
2011/03/23 | 820 | 820 | 820 | 820 | 200 |
2011/03/22 | 795 | 810 | 795 | 810 | 400 |
2011/03/18 | 750 | 780 | 750 | 780 | 1,400 |
2011/03/17 | 770 | 770 | 720 | 730 | 2,500 |
2011/03/16 | 800 | 800 | 800 | 800 | 200 |
2011/03/15 | 750 | 750 | 750 | 750 | 200 |
2011/03/14 | 900 | 900 | 900 | 900 | 200 |
2011/03/11 | 950 | 950 | 950 | 950 | 100 |
2011/03/10 | 0 | 0 | 0 | 955 | 0 |
2011/03/09 | 0 | 0 | 0 | 955 | 0 |
2011/03/08 | 955 | 955 | 955 | 955 | 100 |
2011/03/07 | 950 | 950 | 950 | 950 | 100 |
2011/03/04 | 947 | 947 | 947 | 947 | 300 |
2011/03/03 | 917 | 917 | 917 | 917 | 100 |
2011/03/02 | 947 | 947 | 932 | 932 | 300 |
2011/03/01 | 0 | 0 | 0 | 947 | 0 |
2011/02/28 | 0 | 0 | 0 | 947 | 0 |
2011/02/25 | 947 | 947 | 947 | 947 | 2,100 |
2011/02/24 | 956 | 956 | 948 | 948 | 200 |
2011/02/23 | 956 | 956 | 956 | 956 | 100 |
2011/02/22 | 955 | 955 | 955 | 955 | 100 |
2011/02/21 | 925 | 925 | 925 | 925 | 100 |
2011/02/18 | 923 | 923 | 917 | 917 | 400 |
2011/02/17 | 913 | 922 | 907 | 909 | 400 |
2011/02/16 | 0 | 0 | 0 | 918 | 0 |
2011/02/15 | 0 | 0 | 0 | 918 | 0 |
2011/02/14 | 903 | 918 | 903 | 918 | 1,100 |
2011/02/10 | 933 | 933 | 933 | 933 | 100 |
2011/02/09 | 0 | 0 | 0 | 931 | 0 |
2011/02/08 | 930 | 931 | 930 | 931 | 1,100 |
2011/02/07 | 0 | 0 | 0 | 960 | 0 |
2011/02/04 | 0 | 0 | 0 | 960 | 0 |
2011/02/03 | 960 | 960 | 960 | 960 | 100 |
2011/02/02 | 970 | 970 | 970 | 970 | 300 |
2011/02/01 | 943 | 943 | 943 | 943 | 500 |
2011/01/31 | 0 | 0 | 0 | 940 | 0 |
2011/01/28 | 0 | 0 | 0 | 940 | 0 |
2011/01/27 | 933 | 940 | 933 | 940 | 200 |
2011/01/26 | 926 | 926 | 926 | 926 | 100 |
2011/01/25 | 956 | 956 | 956 | 956 | 2,100 |
2011/01/24 | 960 | 970 | 960 | 970 | 500 |
2011/01/21 | 958 | 959 | 958 | 959 | 200 |
2011/01/20 | 954 | 956 | 954 | 956 | 200 |
2011/01/19 | 945 | 945 | 945 | 945 | 100 |
2011/01/18 | 926 | 930 | 926 | 930 | 300 |
2011/01/17 | 0 | 0 | 0 | 930 | 0 |
2011/01/14 | 945 | 945 | 930 | 930 | 300 |
2011/01/13 | 0 | 0 | 0 | 930 | 0 |
2011/01/12 | 930 | 930 | 930 | 930 | 100 |
2011/01/11 | 929 | 929 | 929 | 929 | 200 |
2011/01/07 | 0 | 0 | 0 | 914 | 0 |
2011/01/06 | 914 | 914 | 914 | 914 | 200 |
2011/01/05 | 919 | 919 | 919 | 919 | 300 |
2011/01/04 | 0 | 0 | 0 | 896 | 0 |