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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,348 | 1,348 | 1,342 | 1,345 | 5,100 |
| 2014/12/29 | 1,348 | 1,348 | 1,341 | 1,348 | 3,400 |
| 2014/12/26 | 1,347 | 1,358 | 1,340 | 1,348 | 5,100 |
| 2014/12/25 | 1,369 | 1,369 | 1,361 | 1,368 | 11,600 |
| 2014/12/24 | 1,356 | 1,368 | 1,356 | 1,361 | 8,900 |
| 2014/12/22 | 1,387 | 1,590 | 1,355 | 1,356 | 93,800 |
| 2014/12/19 | 1,367 | 1,369 | 1,350 | 1,357 | 10,500 |
| 2014/12/18 | 1,367 | 1,375 | 1,366 | 1,367 | 5,000 |
| 2014/12/17 | 1,389 | 1,389 | 1,367 | 1,367 | 2,700 |
| 2014/12/16 | 1,370 | 1,370 | 1,360 | 1,363 | 4,000 |
| 2014/12/15 | 1,380 | 1,392 | 1,362 | 1,362 | 10,200 |
| 2014/12/12 | 1,375 | 1,375 | 1,370 | 1,370 | 7,300 |
| 2014/12/11 | 1,373 | 1,376 | 1,369 | 1,373 | 5,800 |
| 2014/12/10 | 1,374 | 1,375 | 1,369 | 1,373 | 4,300 |
| 2014/12/09 | 1,375 | 1,376 | 1,370 | 1,373 | 6,200 |
| 2014/12/08 | 1,373 | 1,374 | 1,369 | 1,373 | 4,700 |
| 2014/12/05 | 1,360 | 1,372 | 1,360 | 1,369 | 4,100 |
| 2014/12/04 | 1,370 | 1,375 | 1,362 | 1,372 | 5,300 |
| 2014/12/03 | 1,368 | 1,370 | 1,362 | 1,370 | 6,600 |
| 2014/12/02 | 1,368 | 1,369 | 1,366 | 1,368 | 2,900 |
| 2014/12/01 | 1,370 | 1,370 | 1,365 | 1,367 | 7,300 |
| 2014/11/28 | 1,370 | 1,370 | 1,367 | 1,370 | 2,200 |
| 2014/11/27 | 1,370 | 1,370 | 1,367 | 1,369 | 1,900 |
| 2014/11/26 | 1,365 | 1,369 | 1,365 | 1,368 | 1,700 |
| 2014/11/25 | 1,370 | 1,370 | 1,358 | 1,366 | 5,200 |
| 2014/11/21 | 1,366 | 1,369 | 1,350 | 1,366 | 3,900 |
| 2014/11/20 | 1,370 | 1,370 | 1,365 | 1,366 | 2,500 |
| 2014/11/19 | 1,367 | 1,374 | 1,367 | 1,369 | 1,600 |
| 2014/11/18 | 1,365 | 1,373 | 1,361 | 1,373 | 2,100 |
| 2014/11/17 | 1,373 | 1,375 | 1,364 | 1,365 | 2,800 |
| 2014/11/14 | 1,378 | 1,378 | 1,352 | 1,369 | 3,000 |
| 2014/11/13 | 1,368 | 1,370 | 1,355 | 1,364 | 2,100 |
| 2014/11/12 | 1,379 | 1,379 | 1,369 | 1,369 | 3,200 |
| 2014/11/11 | 1,370 | 1,378 | 1,368 | 1,378 | 2,100 |
| 2014/11/10 | 1,371 | 1,378 | 1,368 | 1,373 | 1,500 |
| 2014/11/07 | 1,380 | 1,380 | 1,372 | 1,372 | 2,100 |
| 2014/11/06 | 1,372 | 1,378 | 1,369 | 1,376 | 1,700 |
| 2014/11/05 | 1,366 | 1,370 | 1,360 | 1,370 | 4,000 |
| 2014/11/04 | 1,350 | 1,365 | 1,346 | 1,357 | 4,700 |
| 2014/10/31 | 1,330 | 1,350 | 1,330 | 1,350 | 4,200 |
| 2014/10/30 | 1,339 | 1,347 | 1,339 | 1,343 | 1,700 |
| 2014/10/29 | 1,335 | 1,344 | 1,335 | 1,339 | 1,200 |
| 2014/10/28 | 1,348 | 1,348 | 1,326 | 1,335 | 800 |
| 2014/10/27 | 1,349 | 1,349 | 1,325 | 1,340 | 1,200 |
| 2014/10/24 | 1,344 | 1,344 | 1,319 | 1,326 | 2,200 |
| 2014/10/23 | 1,309 | 1,323 | 1,305 | 1,314 | 3,300 |
| 2014/10/22 | 1,288 | 1,319 | 1,288 | 1,309 | 2,200 |
| 2014/10/21 | 1,284 | 1,298 | 1,282 | 1,283 | 2,300 |
| 2014/10/20 | 1,254 | 1,299 | 1,254 | 1,283 | 2,100 |
| 2014/10/17 | 1,275 | 1,300 | 1,238 | 1,238 | 7,200 |
| 2014/10/16 | 1,320 | 1,320 | 1,300 | 1,303 | 4,500 |
| 2014/10/15 | 1,356 | 1,356 | 1,330 | 1,334 | 2,900 |
| 2014/10/14 | 1,350 | 1,351 | 1,330 | 1,333 | 4,700 |
| 2014/10/10 | 1,352 | 1,360 | 1,350 | 1,358 | 3,300 |
| 2014/10/09 | 1,369 | 1,369 | 1,360 | 1,361 | 2,100 |
| 2014/10/08 | 1,367 | 1,373 | 1,365 | 1,369 | 1,800 |
| 2014/10/07 | 1,380 | 1,387 | 1,376 | 1,381 | 1,900 |
| 2014/10/06 | 1,374 | 1,384 | 1,367 | 1,376 | 3,000 |
| 2014/10/03 | 1,362 | 1,379 | 1,360 | 1,374 | 1,700 |
| 2014/10/02 | 1,383 | 1,383 | 1,362 | 1,362 | 2,800 |
| 2014/10/01 | 1,381 | 1,386 | 1,375 | 1,384 | 1,400 |
| 2014/09/30 | 1,382 | 1,389 | 1,350 | 1,384 | 7,400 |
| 2014/09/29 | 1,374 | 1,382 | 1,373 | 1,382 | 3,200 |
| 2014/09/26 | 1,375 | 1,387 | 1,374 | 1,377 | 4,100 |
| 2014/09/25 | 1,393 | 1,395 | 1,380 | 1,395 | 11,600 |
| 2014/09/24 | 1,385 | 1,392 | 1,380 | 1,392 | 5,900 |
| 2014/09/22 | 1,374 | 1,379 | 1,370 | 1,379 | 4,400 |
| 2014/09/19 | 1,374 | 1,374 | 1,360 | 1,372 | 5,600 |
| 2014/09/18 | 1,367 | 1,377 | 1,362 | 1,371 | 4,700 |
| 2014/09/17 | 1,366 | 1,377 | 1,364 | 1,367 | 5,300 |
| 2014/09/16 | 1,367 | 1,375 | 1,365 | 1,375 | 4,700 |
| 2014/09/12 | 1,360 | 1,377 | 1,360 | 1,369 | 6,300 |
| 2014/09/11 | 1,369 | 1,370 | 1,361 | 1,368 | 4,500 |
| 2014/09/10 | 1,369 | 1,369 | 1,360 | 1,364 | 4,100 |
| 2014/09/09 | 1,366 | 1,368 | 1,361 | 1,362 | 5,000 |
| 2014/09/08 | 1,366 | 1,366 | 1,360 | 1,364 | 4,600 |
| 2014/09/05 | 1,363 | 1,363 | 1,355 | 1,359 | 2,600 |
| 2014/09/04 | 1,350 | 1,359 | 1,350 | 1,357 | 3,800 |
| 2014/09/03 | 1,348 | 1,355 | 1,345 | 1,353 | 5,300 |
| 2014/09/02 | 1,350 | 1,350 | 1,344 | 1,350 | 6,100 |
| 2014/09/01 | 1,348 | 1,358 | 1,345 | 1,349 | 4,200 |
| 2014/08/29 | 1,350 | 1,350 | 1,344 | 1,348 | 3,300 |
| 2014/08/28 | 1,355 | 1,357 | 1,347 | 1,353 | 1,800 |
| 2014/08/27 | 1,349 | 1,355 | 1,342 | 1,355 | 2,600 |
| 2014/08/26 | 1,363 | 1,363 | 1,345 | 1,353 | 3,500 |
| 2014/08/25 | 1,360 | 1,369 | 1,345 | 1,345 | 5,700 |
| 2014/08/22 | 1,342 | 1,342 | 1,334 | 1,335 | 3,200 |
| 2014/08/21 | 1,336 | 1,349 | 1,333 | 1,337 | 6,300 |
| 2014/08/20 | 1,345 | 1,345 | 1,331 | 1,336 | 3,300 |
| 2014/08/19 | 1,332 | 1,359 | 1,330 | 1,333 | 4,200 |
| 2014/08/18 | 1,327 | 1,349 | 1,324 | 1,328 | 4,300 |
| 2014/08/15 | 1,327 | 1,348 | 1,321 | 1,327 | 3,000 |
| 2014/08/14 | 1,329 | 1,341 | 1,327 | 1,327 | 3,000 |
| 2014/08/13 | 1,332 | 1,348 | 1,320 | 1,329 | 5,500 |
| 2014/08/12 | 1,353 | 1,359 | 1,348 | 1,352 | 5,500 |
| 2014/08/11 | 1,358 | 1,369 | 1,352 | 1,358 | 2,200 |
| 2014/08/08 | 1,369 | 1,369 | 1,351 | 1,358 | 4,100 |
| 2014/08/07 | 1,365 | 1,372 | 1,362 | 1,364 | 1,800 |
| 2014/08/06 | 1,375 | 1,383 | 1,368 | 1,368 | 3,100 |
| 2014/08/05 | 1,398 | 1,398 | 1,373 | 1,375 | 3,800 |
| 2014/08/04 | 1,396 | 1,400 | 1,395 | 1,398 | 2,900 |
| 2014/08/01 | 1,355 | 1,414 | 1,355 | 1,402 | 9,100 |
| 2014/07/31 | 1,422 | 1,422 | 1,414 | 1,415 | 2,700 |
| 2014/07/30 | 1,417 | 1,420 | 1,412 | 1,420 | 2,300 |
| 2014/07/29 | 1,410 | 1,418 | 1,408 | 1,417 | 2,400 |
| 2014/07/28 | 1,409 | 1,410 | 1,408 | 1,410 | 2,600 |
| 2014/07/25 | 1,408 | 1,414 | 1,408 | 1,410 | 4,500 |
| 2014/07/24 | 1,410 | 1,415 | 1,409 | 1,409 | 2,200 |
| 2014/07/23 | 1,410 | 1,420 | 1,408 | 1,410 | 5,700 |
| 2014/07/22 | 1,412 | 1,413 | 1,407 | 1,411 | 2,500 |
| 2014/07/18 | 1,400 | 1,413 | 1,398 | 1,401 | 3,000 |
| 2014/07/17 | 1,413 | 1,413 | 1,408 | 1,408 | 1,800 |
| 2014/07/16 | 1,405 | 1,416 | 1,401 | 1,404 | 4,200 |
| 2014/07/15 | 1,415 | 1,415 | 1,398 | 1,400 | 2,800 |
| 2014/07/14 | 1,388 | 1,410 | 1,388 | 1,396 | 5,700 |
| 2014/07/11 | 1,440 | 1,600 | 1,388 | 1,394 | 69,800 |
| 2014/07/10 | 1,424 | 1,431 | 1,412 | 1,413 | 4,800 |
| 2014/07/09 | 1,430 | 1,434 | 1,424 | 1,424 | 3,600 |
| 2014/07/08 | 1,430 | 1,436 | 1,427 | 1,431 | 3,100 |
| 2014/07/07 | 1,450 | 1,450 | 1,426 | 1,428 | 3,400 |
| 2014/07/04 | 1,420 | 1,449 | 1,419 | 1,439 | 12,100 |
| 2014/07/03 | 1,411 | 1,419 | 1,411 | 1,412 | 2,200 |
| 2014/07/02 | 1,415 | 1,422 | 1,410 | 1,411 | 7,300 |
| 2014/07/01 | 1,400 | 1,412 | 1,370 | 1,398 | 12,600 |
| 2014/06/30 | 1,370 | 1,400 | 1,370 | 1,397 | 9,400 |
| 2014/06/27 | 1,399 | 1,399 | 1,356 | 1,398 | 19,800 |
| 2014/06/26 | 1,436 | 1,448 | 1,392 | 1,394 | 29,300 |
| 2014/06/25 | 1,450 | 1,480 | 1,449 | 1,454 | 25,800 |
| 2014/06/24 | 1,498 | 1,498 | 1,485 | 1,490 | 28,700 |
| 2014/06/23 | 1,517 | 1,517 | 1,500 | 1,508 | 16,600 |
| 2014/06/20 | 1,518 | 1,527 | 1,515 | 1,520 | 6,900 |
| 2014/06/19 | 1,530 | 1,549 | 1,508 | 1,528 | 32,100 |
| 2014/06/18 | 1,539 | 1,539 | 1,525 | 1,527 | 4,600 |
| 2014/06/17 | 1,537 | 1,543 | 1,526 | 1,538 | 5,200 |
| 2014/06/16 | 1,527 | 1,550 | 1,515 | 1,537 | 13,500 |
| 2014/06/13 | 1,598 | 1,598 | 1,519 | 1,552 | 20,000 |
| 2014/06/12 | 1,522 | 1,599 | 1,522 | 1,585 | 50,500 |
| 2014/06/11 | 1,501 | 1,557 | 1,498 | 1,548 | 59,300 |
| 2014/06/10 | 1,519 | 1,519 | 1,502 | 1,505 | 10,500 |
| 2014/06/09 | 1,518 | 1,518 | 1,497 | 1,505 | 6,400 |
| 2014/06/06 | 1,520 | 1,531 | 1,488 | 1,501 | 16,900 |
| 2014/06/05 | 1,499 | 1,533 | 1,480 | 1,528 | 17,600 |
| 2014/06/04 | 1,569 | 1,598 | 1,511 | 1,512 | 69,900 |
| 2014/06/03 | 1,520 | 1,555 | 1,515 | 1,554 | 82,900 |
| 2014/06/02 | 1,485 | 1,549 | 1,485 | 1,519 | 49,000 |
| 2014/05/30 | 1,441 | 1,550 | 1,438 | 1,522 | 107,000 |
| 2014/05/29 | 1,463 | 1,481 | 1,432 | 1,458 | 111,100 |
| 2014/05/28 | 1,479 | 1,479 | 1,450 | 1,463 | 88,900 |
| 2014/05/27 | 1,449 | 1,488 | 1,449 | 1,480 | 55,400 |
| 2014/05/26 | 1,400 | 1,485 | 1,390 | 1,471 | 102,200 |
| 2014/05/23 | 1,518 | 1,518 | 1,360 | 1,410 | 92,000 |
| 2014/05/22 | 1,531 | 1,550 | 1,505 | 1,507 | 46,100 |
| 2014/05/21 | 1,499 | 1,549 | 1,482 | 1,547 | 84,800 |
| 2014/05/20 | 1,467 | 1,509 | 1,467 | 1,506 | 17,900 |
| 2014/05/19 | 1,465 | 1,541 | 1,440 | 1,465 | 43,000 |
| 2014/05/16 | 1,476 | 1,546 | 1,445 | 1,535 | 88,800 |
| 2014/05/15 | 1,449 | 1,506 | 1,411 | 1,433 | 66,400 |
| 2014/05/14 | 1,355 | 1,460 | 1,355 | 1,458 | 52,900 |
| 2014/05/13 | 1,289 | 1,399 | 1,285 | 1,354 | 27,400 |
| 2014/05/12 | 1,280 | 1,325 | 1,260 | 1,290 | 34,700 |
| 2014/05/09 | 1,490 | 1,600 | 1,277 | 1,340 | 101,600 |
| 2014/05/08 | 1,442 | 1,478 | 1,430 | 1,478 | 33,500 |
| 2014/05/07 | 1,427 | 1,470 | 1,399 | 1,436 | 35,500 |
| 2014/05/02 | 1,426 | 1,450 | 1,395 | 1,432 | 39,100 |
| 2014/05/01 | 1,318 | 1,409 | 1,318 | 1,396 | 44,400 |
| 2014/04/30 | 1,226 | 1,271 | 1,221 | 1,271 | 15,900 |
| 2014/04/28 | 1,234 | 1,234 | 1,220 | 1,234 | 9,900 |
| 2014/04/25 | 1,249 | 1,249 | 1,220 | 1,235 | 8,400 |
| 2014/04/24 | 1,248 | 1,258 | 1,206 | 1,219 | 16,000 |
| 2014/04/23 | 1,169 | 1,250 | 1,153 | 1,221 | 14,300 |
| 2014/04/22 | 1,136 | 1,159 | 1,136 | 1,145 | 8,900 |
| 2014/04/21 | 1,127 | 1,135 | 1,126 | 1,135 | 6,500 |
| 2014/04/18 | 1,125 | 1,125 | 1,118 | 1,121 | 2,900 |
| 2014/04/17 | 1,125 | 1,126 | 1,112 | 1,120 | 3,700 |
| 2014/04/16 | 1,123 | 1,126 | 1,119 | 1,125 | 3,700 |
| 2014/04/15 | 1,128 | 1,128 | 1,111 | 1,120 | 1,500 |
| 2014/04/14 | 1,120 | 1,123 | 1,100 | 1,120 | 4,200 |
| 2014/04/11 | 1,101 | 1,120 | 1,100 | 1,120 | 4,000 |
| 2014/04/10 | 1,125 | 1,126 | 1,111 | 1,120 | 2,900 |
| 2014/04/09 | 1,130 | 1,141 | 1,102 | 1,126 | 10,500 |
| 2014/04/08 | 1,136 | 1,140 | 1,135 | 1,138 | 3,500 |
| 2014/04/07 | 1,141 | 1,141 | 1,132 | 1,136 | 4,200 |
| 2014/04/04 | 1,150 | 1,154 | 1,117 | 1,144 | 13,500 |
| 2014/04/03 | 1,149 | 1,149 | 1,105 | 1,146 | 10,400 |
| 2014/04/02 | 1,112 | 1,146 | 1,102 | 1,146 | 12,300 |
| 2014/04/01 | 1,125 | 1,129 | 1,098 | 1,113 | 13,500 |
| 2014/03/31 | 1,089 | 1,177 | 1,065 | 1,121 | 45,200 |
| 2014/03/28 | 1,034 | 1,051 | 1,030 | 1,047 | 13,000 |
| 2014/03/27 | 1,027 | 1,034 | 1,009 | 1,034 | 7,900 |
| 2014/03/26 | 1,037 | 1,040 | 1,030 | 1,034 | 7,500 |
| 2014/03/25 | 1,039 | 1,039 | 1,029 | 1,037 | 5,200 |
| 2014/03/24 | 1,008 | 1,034 | 1,008 | 1,034 | 5,900 |
| 2014/03/20 | 1,025 | 1,028 | 1,002 | 1,005 | 8,600 |
| 2014/03/19 | 1,035 | 1,037 | 1,026 | 1,026 | 4,000 |
| 2014/03/18 | 1,035 | 1,037 | 1,030 | 1,030 | 3,200 |
| 2014/03/17 | 1,034 | 1,038 | 1,028 | 1,028 | 3,800 |
| 2014/03/14 | 1,037 | 1,038 | 1,030 | 1,031 | 3,800 |
| 2014/03/13 | 1,035 | 1,037 | 1,031 | 1,037 | 3,700 |
| 2014/03/12 | 1,039 | 1,040 | 1,033 | 1,035 | 3,000 |
| 2014/03/11 | 1,045 | 1,045 | 1,017 | 1,032 | 5,700 |
| 2014/03/10 | 1,042 | 1,042 | 1,030 | 1,035 | 5,300 |
| 2014/03/07 | 1,025 | 1,026 | 1,023 | 1,024 | 3,500 |
| 2014/03/06 | 1,023 | 1,025 | 1,021 | 1,025 | 2,500 |
| 2014/03/05 | 1,020 | 1,022 | 1,019 | 1,022 | 2,800 |
| 2014/03/04 | 1,022 | 1,022 | 1,018 | 1,019 | 1,900 |
| 2014/03/03 | 1,020 | 1,022 | 1,015 | 1,022 | 3,000 |
| 2014/02/28 | 1,018 | 1,020 | 1,017 | 1,020 | 3,700 |
| 2014/02/27 | 1,012 | 1,020 | 1,008 | 1,019 | 4,800 |
| 2014/02/26 | 1,008 | 1,010 | 1,006 | 1,009 | 3,200 |
| 2014/02/25 | 1,005 | 1,008 | 1,001 | 1,007 | 7,400 |
| 2014/02/24 | 1,000 | 1,004 | 998 | 1,004 | 5,100 |
| 2014/02/21 | 996 | 1,000 | 996 | 999 | 3,500 |
| 2014/02/20 | 999 | 1,001 | 995 | 995 | 3,200 |
| 2014/02/19 | 1,001 | 1,001 | 996 | 997 | 3,900 |
| 2014/02/18 | 995 | 1,000 | 995 | 1,000 | 3,800 |
| 2014/02/17 | 1,000 | 1,002 | 996 | 1,002 | 2,900 |
| 2014/02/14 | 1,011 | 1,011 | 992 | 994 | 10,800 |
| 2014/02/13 | 1,008 | 1,010 | 1,002 | 1,003 | 3,700 |
| 2014/02/12 | 1,039 | 1,039 | 1,007 | 1,007 | 9,000 |
| 2014/02/10 | 1,004 | 1,033 | 1,004 | 1,030 | 15,500 |
| 2014/02/07 | 997 | 1,000 | 996 | 1,000 | 3,600 |
| 2014/02/06 | 994 | 998 | 994 | 996 | 2,200 |
| 2014/02/05 | 996 | 999 | 993 | 994 | 5,900 |
| 2014/02/04 | 997 | 998 | 993 | 993 | 12,400 |
| 2014/02/03 | 1,000 | 1,000 | 998 | 999 | 5,900 |
| 2014/01/31 | 1,000 | 1,003 | 999 | 1,000 | 2,700 |
| 2014/01/30 | 1,000 | 1,000 | 997 | 997 | 4,900 |
| 2014/01/29 | 1,000 | 1,000 | 999 | 1,000 | 6,800 |
| 2014/01/28 | 1,000 | 1,000 | 998 | 1,000 | 3,300 |
| 2014/01/27 | 999 | 999 | 995 | 996 | 9,300 |
| 2014/01/24 | 1,000 | 1,000 | 999 | 1,000 | 6,300 |
| 2014/01/23 | 1,000 | 1,000 | 998 | 999 | 3,500 |
| 2014/01/22 | 1,000 | 1,000 | 996 | 999 | 9,000 |
| 2014/01/21 | 1,000 | 1,000 | 999 | 1,000 | 5,300 |
| 2014/01/20 | 1,005 | 1,005 | 997 | 1,001 | 16,300 |
| 2014/01/17 | 1,005 | 1,005 | 1,004 | 1,004 | 9,000 |
| 2014/01/16 | 1,010 | 1,010 | 1,005 | 1,005 | 7,700 |
| 2014/01/15 | 1,010 | 1,010 | 1,006 | 1,010 | 3,500 |
| 2014/01/14 | 1,015 | 1,026 | 1,005 | 1,007 | 14,200 |
| 2014/01/10 | 1,017 | 1,020 | 1,015 | 1,018 | 8,100 |
| 2014/01/09 | 1,018 | 1,018 | 1,013 | 1,015 | 2,500 |
| 2014/01/08 | 1,005 | 1,018 | 1,002 | 1,010 | 6,800 |
| 2014/01/07 | 1,010 | 1,010 | 1,001 | 1,001 | 5,400 |
| 2014/01/06 | 1,000 | 1,004 | 998 | 1,001 | 8,000 |