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 |
|---|---|---|---|---|---|
| 1992/12/28 | 700 | 700 | 700 | 700 | 1,000 |
| 1992/12/25 | 730 | 730 | 690 | 690 | 7,000 |
| 1992/12/24 | 730 | 730 | 730 | 730 | 76,000 |
| 1992/12/22 | 731 | 731 | 730 | 730 | 78,000 |
| 1992/12/21 | 741 | 741 | 741 | 741 | 2,000 |
| 1992/12/18 | 741 | 741 | 741 | 741 | 1,000 |
| 1992/12/17 | 769 | 769 | 749 | 749 | 4,000 |
| 1992/12/16 | 790 | 790 | 788 | 788 | 2,000 |
| 1992/12/14 | 801 | 801 | 800 | 800 | 3,000 |
| 1992/12/11 | 800 | 800 | 800 | 800 | 11,000 |
| 1992/12/10 | 770 | 770 | 770 | 770 | 2,000 |
| 1992/12/09 | 750 | 750 | 750 | 750 | 1,000 |
| 1992/12/03 | 730 | 740 | 730 | 740 | 2,000 |
| 1992/12/02 | 720 | 720 | 720 | 720 | 1,000 |
| 1992/12/01 | 720 | 720 | 720 | 720 | 1,000 |
| 1992/11/27 | 715 | 715 | 715 | 715 | 1,000 |
| 1992/11/25 | 775 | 775 | 775 | 775 | 4,000 |
| 1992/11/24 | 750 | 750 | 750 | 750 | 2,000 |
| 1992/11/18 | 750 | 750 | 750 | 750 | 5,000 |
| 1992/11/16 | 800 | 800 | 800 | 800 | 1,000 |
| 1992/11/11 | 780 | 780 | 780 | 780 | 1,000 |
| 1992/11/10 | 780 | 780 | 780 | 780 | 1,000 |
| 1992/11/09 | 775 | 775 | 775 | 775 | 1,000 |
| 1992/11/06 | 775 | 775 | 775 | 775 | 1,000 |
| 1992/11/02 | 825 | 825 | 825 | 825 | 1,000 |
| 1992/10/26 | 850 | 850 | 850 | 850 | 1,000 |
| 1992/10/23 | 850 | 850 | 850 | 850 | 4,000 |
| 1992/10/21 | 850 | 850 | 850 | 850 | 1,000 |
| 1992/10/20 | 910 | 910 | 900 | 900 | 3,000 |
| 1992/10/19 | 910 | 910 | 910 | 910 | 1,000 |
| 1992/10/16 | 910 | 910 | 910 | 910 | 1,000 |
| 1992/10/15 | 902 | 902 | 901 | 901 | 4,000 |
| 1992/10/13 | 900 | 900 | 900 | 900 | 1,000 |
| 1992/10/09 | 900 | 900 | 900 | 900 | 2,000 |
| 1992/10/08 | 900 | 900 | 900 | 900 | 1,000 |
| 1992/10/07 | 875 | 900 | 875 | 900 | 3,000 |
| 1992/10/05 | 850 | 851 | 850 | 850 | 4,000 |
| 1992/10/01 | 850 | 850 | 850 | 850 | 1,000 |
| 1992/09/30 | 845 | 845 | 845 | 845 | 1,000 |
| 1992/09/29 | 850 | 850 | 850 | 850 | 1,000 |
| 1992/09/28 | 856 | 856 | 855 | 855 | 4,000 |
| 1992/09/25 | 855 | 855 | 855 | 855 | 3,000 |
| 1992/09/22 | 830 | 835 | 830 | 835 | 4,000 |
| 1992/09/21 | 830 | 830 | 830 | 830 | 3,000 |
| 1992/09/18 | 830 | 830 | 830 | 830 | 3,000 |
| 1992/09/17 | 830 | 830 | 830 | 830 | 4,000 |
| 1992/09/16 | 830 | 830 | 830 | 830 | 2,000 |
| 1992/09/10 | 830 | 830 | 830 | 830 | 1,000 |
| 1992/09/09 | 870 | 870 | 850 | 850 | 3,000 |
| 1992/09/08 | 880 | 880 | 880 | 880 | 4,000 |
| 1992/09/07 | 870 | 870 | 870 | 870 | 5,000 |
| 1992/09/04 | 870 | 870 | 870 | 870 | 1,000 |
| 1992/09/03 | 900 | 900 | 900 | 900 | 3,000 |
| 1992/09/02 | 900 | 900 | 900 | 900 | 1,000 |
| 1992/08/31 | 750 | 750 | 750 | 750 | 4,000 |
| 1992/08/28 | 700 | 700 | 700 | 700 | 1,000 |
| 1992/08/26 | 650 | 650 | 650 | 650 | 1,000 |
| 1992/08/25 | 651 | 670 | 651 | 670 | 7,000 |
| 1992/08/24 | 615 | 615 | 605 | 605 | 8,000 |
| 1992/08/21 | 605 | 605 | 605 | 605 | 1,000 |
| 1992/08/20 | 600 | 600 | 600 | 600 | 1,000 |
| 1992/08/12 | 600 | 600 | 600 | 600 | 1,000 |
| 1992/08/05 | 650 | 650 | 650 | 650 | 1,000 |
| 1992/08/03 | 694 | 694 | 694 | 694 | 1,000 |
| 1992/07/30 | 720 | 720 | 720 | 720 | 1,000 |
| 1992/07/27 | 870 | 870 | 870 | 870 | 1,000 |
| 1992/07/24 | 850 | 850 | 850 | 850 | 4,000 |
| 1992/07/16 | 940 | 940 | 940 | 940 | 2,000 |
| 1992/07/10 | 940 | 940 | 940 | 940 | 2,000 |
| 1992/07/09 | 940 | 940 | 940 | 940 | 2,000 |
| 1992/07/06 | 950 | 950 | 950 | 950 | 1,000 |
| 1992/07/03 | 941 | 941 | 941 | 941 | 1,000 |
| 1992/07/01 | 940 | 940 | 940 | 940 | 3,000 |
| 1992/06/30 | 940 | 940 | 940 | 940 | 1,000 |
| 1992/06/29 | 940 | 940 | 940 | 940 | 2,000 |
| 1992/06/25 | 940 | 940 | 940 | 940 | 2,000 |
| 1992/06/23 | 939 | 939 | 939 | 939 | 1,000 |
| 1992/06/22 | 939 | 939 | 939 | 939 | 1,000 |
| 1992/06/19 | 939 | 939 | 939 | 939 | 11,000 |
| 1992/06/18 | 939 | 939 | 939 | 939 | 1,000 |
| 1992/06/16 | 940 | 940 | 940 | 940 | 2,000 |
| 1992/06/12 | 940 | 940 | 940 | 940 | 1,000 |
| 1992/06/11 | 940 | 940 | 940 | 940 | 1,000 |
| 1992/06/05 | 955 | 955 | 955 | 955 | 2,000 |
| 1992/06/02 | 960 | 960 | 960 | 960 | 1,000 |
| 1992/06/01 | 960 | 960 | 960 | 960 | 1,000 |
| 1992/05/29 | 960 | 960 | 960 | 960 | 1,000 |
| 1992/05/28 | 960 | 960 | 960 | 960 | 4,000 |
| 1992/05/27 | 922 | 961 | 922 | 961 | 3,000 |
| 1992/05/21 | 960 | 960 | 960 | 960 | 1,000 |
| 1992/05/20 | 960 | 960 | 960 | 960 | 2,000 |
| 1992/05/19 | 961 | 961 | 961 | 961 | 1,000 |
| 1992/05/18 | 961 | 961 | 961 | 961 | 1,000 |
| 1992/05/14 | 950 | 960 | 950 | 960 | 3,000 |
| 1992/05/11 | 1,020 | 1,080 | 1,020 | 1,080 | 3,000 |
| 1992/04/24 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1992/04/21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1992/04/20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1992/04/17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1992/04/16 | 1,150 | 1,200 | 1,150 | 1,200 | 3,000 |
| 1992/04/15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1992/03/31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1992/03/30 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1992/03/26 | 0 | 0 | 0 | 0 | 0 |
| 1992/03/26 | 1 -> 1.10 分割 | ||||
| 1992/03/25 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1992/03/24 | 1,320 | 1,320 | 1,280 | 1,280 | 3,000 |
| 1992/03/18 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1992/03/17 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 |
| 1992/03/13 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1992/03/12 | 1,350 | 1,350 | 1,320 | 1,320 | 2,000 |
| 1992/03/10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1992/03/09 | 1,300 | 1,320 | 1,300 | 1,320 | 2,000 |
| 1992/03/06 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1992/03/03 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1992/02/27 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1992/02/25 | 1,460 | 1,490 | 1,460 | 1,490 | 4,000 |
| 1992/02/24 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1992/02/21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1992/02/20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1992/02/19 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1992/02/18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1992/02/07 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1992/02/06 | 1,500 | 1,600 | 1,500 | 1,600 | 2,000 |
| 1992/02/05 | 1,430 | 1,500 | 1,430 | 1,500 | 2,000 |
| 1992/02/04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1992/02/03 | 1,460 | 1,460 | 1,400 | 1,400 | 2,000 |
| 1992/01/31 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 1992/01/30 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 |
| 1992/01/28 | 1,300 | 1,300 | 1,250 | 1,250 | 2,000 |
| 1992/01/24 | 1,470 | 1,470 | 1,450 | 1,450 | 4,000 |
| 1992/01/23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1992/01/17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1992/01/16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1992/01/13 | 1,500 | 1,500 | 1,450 | 1,450 | 3,000 |
| 1992/01/08 | 1,530 | 1,540 | 1,530 | 1,540 | 2,000 |
| 1992/01/07 | 1,550 | 1,550 | 1,540 | 1,540 | 2,000 |