ビジネスブレイン太田昭和(9658)の株価時系列情報
ビジネスブレイン太田昭和(9658)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 |
---|---|---|---|---|---|
1997/12/29 | 381 | 381 | 381 | 381 | 1,000 |
1997/12/25 | 376 | 376 | 370 | 370 | 6,000 |
1997/12/24 | 361 | 361 | 361 | 361 | 1,000 |
1997/12/22 | 372 | 372 | 370 | 370 | 2,000 |
1997/12/19 | 390 | 390 | 390 | 390 | 2,000 |
1997/12/18 | 400 | 400 | 390 | 390 | 4,000 |
1997/12/15 | 410 | 410 | 410 | 410 | 8,000 |
1997/12/12 | 389 | 390 | 389 | 390 | 2,000 |
1997/12/09 | 381 | 381 | 380 | 380 | 4,000 |
1997/12/08 | 380 | 380 | 380 | 380 | 1,000 |
1997/12/05 | 401 | 401 | 400 | 400 | 2,000 |
1997/12/03 | 460 | 480 | 460 | 460 | 6,000 |
1997/12/01 | 360 | 360 | 360 | 360 | 10,000 |
1997/11/28 | 400 | 400 | 350 | 350 | 3,000 |
1997/11/26 | 390 | 391 | 390 | 391 | 3,000 |
1997/11/25 | 390 | 390 | 390 | 390 | 7,000 |
1997/11/21 | 470 | 470 | 470 | 470 | 1,000 |
1997/11/18 | 480 | 480 | 480 | 480 | 1,000 |
1997/11/14 | 470 | 470 | 470 | 470 | 2,000 |
1997/11/11 | 470 | 470 | 470 | 470 | 1,000 |
1997/11/10 | 470 | 470 | 470 | 470 | 2,000 |
1997/11/06 | 480 | 480 | 480 | 480 | 2,000 |
1997/11/05 | 471 | 471 | 471 | 471 | 1,000 |
1997/11/04 | 489 | 489 | 485 | 485 | 2,000 |
1997/10/31 | 480 | 480 | 480 | 480 | 2,000 |
1997/10/30 | 480 | 480 | 480 | 480 | 1,000 |
1997/10/29 | 471 | 490 | 471 | 490 | 5,000 |
1997/10/24 | 505 | 505 | 505 | 505 | 3,000 |
1997/10/23 | 485 | 495 | 485 | 495 | 12,000 |
1997/10/20 | 481 | 481 | 481 | 481 | 1,000 |
1997/10/17 | 481 | 481 | 481 | 481 | 1,000 |
1997/10/15 | 490 | 490 | 480 | 480 | 6,000 |
1997/10/14 | 485 | 485 | 485 | 485 | 1,000 |
1997/10/13 | 502 | 502 | 501 | 501 | 2,000 |
1997/10/09 | 488 | 488 | 488 | 488 | 1,000 |
1997/10/07 | 464 | 464 | 464 | 464 | 1,000 |
1997/10/03 | 451 | 451 | 451 | 451 | 1,000 |
1997/10/02 | 498 | 499 | 498 | 499 | 2,000 |
1997/10/01 | 499 | 500 | 499 | 500 | 2,000 |
1997/09/30 | 520 | 520 | 500 | 500 | 2,000 |
1997/09/26 | 541 | 541 | 541 | 541 | 1,000 |
1997/09/25 | 570 | 570 | 570 | 570 | 2,000 |
1997/09/22 | 560 | 560 | 560 | 560 | 1,000 |
1997/09/19 | 560 | 560 | 560 | 560 | 9,000 |
1997/09/18 | 560 | 560 | 560 | 560 | 1,000 |
1997/09/17 | 560 | 560 | 541 | 560 | 4,000 |
1997/09/12 | 580 | 580 | 551 | 551 | 4,000 |
1997/09/11 | 590 | 590 | 590 | 590 | 1,000 |
1997/09/09 | 599 | 599 | 581 | 581 | 4,000 |
1997/09/08 | 608 | 608 | 600 | 600 | 3,000 |
1997/09/05 | 608 | 608 | 608 | 608 | 1,000 |
1997/09/04 | 606 | 606 | 606 | 606 | 1,000 |
1997/09/03 | 630 | 630 | 606 | 606 | 2,000 |
1997/09/02 | 647 | 647 | 647 | 647 | 1,000 |
1997/09/01 | 647 | 647 | 647 | 647 | 1,000 |
1997/08/28 | 620 | 620 | 605 | 605 | 2,000 |
1997/08/27 | 620 | 620 | 620 | 620 | 1,000 |
1997/08/26 | 680 | 680 | 680 | 680 | 1,000 |
1997/08/25 | 689 | 689 | 689 | 689 | 2,000 |
1997/08/22 | 690 | 690 | 690 | 690 | 1,000 |
1997/08/21 | 685 | 685 | 685 | 685 | 2,000 |
1997/08/19 | 697 | 697 | 697 | 697 | 1,000 |
1997/08/01 | 769 | 769 | 769 | 769 | 1,000 |
1997/07/29 | 770 | 770 | 770 | 770 | 1,000 |
1997/07/25 | 701 | 710 | 700 | 710 | 3,000 |
1997/07/24 | 701 | 701 | 690 | 690 | 2,000 |
1997/07/22 | 712 | 712 | 712 | 712 | 3,000 |
1997/07/18 | 740 | 740 | 712 | 712 | 3,000 |
1997/07/17 | 743 | 743 | 741 | 741 | 3,000 |
1997/07/14 | 750 | 750 | 750 | 750 | 1,000 |
1997/07/11 | 750 | 750 | 750 | 750 | 1,000 |
1997/07/09 | 770 | 770 | 760 | 760 | 2,000 |
1997/07/03 | 800 | 800 | 800 | 800 | 1,000 |
1997/07/02 | 822 | 822 | 822 | 822 | 1,000 |
1997/06/27 | 810 | 810 | 810 | 810 | 2,000 |
1997/06/26 | 800 | 800 | 800 | 800 | 3,000 |
1997/06/25 | 812 | 815 | 812 | 815 | 3,000 |
1997/06/24 | 800 | 800 | 799 | 800 | 4,000 |
1997/06/23 | 851 | 851 | 846 | 846 | 6,000 |
1997/06/20 | 841 | 841 | 840 | 840 | 8,000 |
1997/06/19 | 741 | 800 | 741 | 800 | 16,000 |
1997/06/18 | 742 | 742 | 740 | 740 | 2,000 |
1997/06/13 | 745 | 745 | 745 | 745 | 1,000 |
1997/06/12 | 745 | 747 | 745 | 745 | 4,000 |
1997/06/10 | 760 | 770 | 760 | 770 | 3,000 |
1997/06/03 | 780 | 780 | 780 | 780 | 2,000 |
1997/05/30 | 805 | 805 | 780 | 780 | 2,000 |
1997/05/28 | 805 | 805 | 805 | 805 | 1,000 |
1997/05/26 | 790 | 790 | 780 | 780 | 3,000 |
1997/05/23 | 780 | 780 | 780 | 780 | 3,000 |
1997/05/21 | 780 | 780 | 780 | 780 | 4,000 |
1997/05/15 | 795 | 795 | 795 | 795 | 2,000 |
1997/05/14 | 790 | 790 | 790 | 790 | 1,000 |
1997/05/13 | 791 | 791 | 791 | 791 | 2,000 |
1997/05/09 | 778 | 778 | 778 | 778 | 1,000 |
1997/05/07 | 741 | 751 | 741 | 750 | 4,000 |
1997/05/06 | 750 | 750 | 730 | 730 | 2,000 |
1997/05/02 | 720 | 720 | 720 | 720 | 2,000 |
1997/05/01 | 704 | 704 | 701 | 704 | 3,000 |
1997/04/30 | 684 | 684 | 684 | 684 | 2,000 |
1997/04/25 | 684 | 684 | 684 | 684 | 1,000 |
1997/04/23 | 720 | 720 | 720 | 720 | 1,000 |
1997/04/22 | 720 | 720 | 720 | 720 | 1,000 |
1997/04/21 | 720 | 720 | 720 | 720 | 1,000 |
1997/04/18 | 680 | 680 | 680 | 680 | 1,000 |
1997/04/17 | 660 | 660 | 660 | 660 | 1,000 |
1997/04/16 | 630 | 640 | 630 | 630 | 6,000 |
1997/04/15 | 630 | 630 | 630 | 630 | 3,000 |
1997/04/11 | 630 | 630 | 630 | 630 | 1,000 |
1997/04/09 | 650 | 650 | 650 | 650 | 1,000 |
1997/04/08 | 650 | 650 | 650 | 650 | 1,000 |
1997/04/04 | 670 | 670 | 660 | 660 | 3,000 |
1997/04/03 | 665 | 670 | 665 | 670 | 5,000 |
1997/04/02 | 670 | 670 | 670 | 670 | 3,000 |
1997/04/01 | 670 | 670 | 670 | 670 | 2,000 |
1997/03/28 | 665 | 665 | 665 | 665 | 1,000 |
1997/03/25 | 697 | 697 | 697 | 697 | 2,000 |
1997/03/24 | 650 | 651 | 650 | 650 | 4,000 |
1997/03/21 | 651 | 651 | 650 | 650 | 2,000 |
1997/03/18 | 601 | 690 | 600 | 690 | 8,000 |
1997/03/17 | 611 | 611 | 600 | 600 | 7,000 |
1997/03/13 | 603 | 603 | 602 | 602 | 2,000 |
1997/03/12 | 610 | 610 | 603 | 603 | 2,000 |
1997/03/10 | 630 | 630 | 630 | 630 | 2,000 |
1997/03/07 | 630 | 630 | 630 | 630 | 2,000 |
1997/03/05 | 651 | 651 | 640 | 640 | 2,000 |
1997/03/04 | 675 | 675 | 660 | 660 | 5,000 |
1997/03/03 | 675 | 675 | 675 | 675 | 1,000 |
1997/02/28 | 680 | 680 | 680 | 680 | 4,000 |
1997/02/27 | 681 | 681 | 681 | 681 | 4,000 |
1997/02/26 | 691 | 691 | 691 | 691 | 1,000 |
1997/02/20 | 775 | 775 | 775 | 775 | 1,000 |
1997/02/18 | 780 | 780 | 780 | 780 | 1,000 |
1997/02/10 | 807 | 807 | 780 | 780 | 4,000 |
1997/02/06 | 775 | 775 | 775 | 775 | 1,000 |
1997/02/05 | 774 | 775 | 772 | 773 | 8,000 |
1997/02/04 | 750 | 772 | 750 | 772 | 4,000 |
1997/02/03 | 700 | 700 | 700 | 700 | 3,000 |
1997/01/31 | 666 | 670 | 666 | 670 | 2,000 |
1997/01/29 | 671 | 671 | 671 | 671 | 1,000 |
1997/01/27 | 671 | 671 | 671 | 671 | 1,000 |
1997/01/24 | 700 | 700 | 690 | 690 | 10,000 |
1997/01/22 | 695 | 700 | 695 | 700 | 3,000 |
1997/01/21 | 690 | 695 | 690 | 695 | 2,000 |
1997/01/20 | 725 | 725 | 700 | 700 | 2,000 |
1997/01/13 | 681 | 681 | 681 | 681 | 1,000 |
1997/01/10 | 670 | 670 | 660 | 660 | 5,000 |
1997/01/09 | 700 | 700 | 700 | 700 | 3,000 |
1997/01/08 | 729 | 729 | 700 | 700 | 2,000 |
1997/01/07 | 742 | 743 | 742 | 742 | 6,000 |
1997/01/06 | 753 | 753 | 742 | 742 | 3,000 |