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 |
---|---|---|---|---|---|
1993/12/29 | 600 | 600 | 600 | 600 | 2,000 |
1993/12/28 | 601 | 601 | 600 | 600 | 4,000 |
1993/12/27 | 600 | 600 | 600 | 600 | 2,000 |
1993/12/24 | 665 | 665 | 665 | 665 | 2,000 |
1993/12/17 | 680 | 680 | 680 | 680 | 1,000 |
1993/12/16 | 680 | 680 | 680 | 680 | 5,000 |
1993/12/14 | 680 | 680 | 680 | 680 | 2,000 |
1993/12/13 | 660 | 680 | 660 | 680 | 3,000 |
1993/12/10 | 610 | 610 | 610 | 610 | 1,000 |
1993/12/06 | 600 | 600 | 600 | 600 | 3,000 |
1993/12/01 | 600 | 600 | 600 | 600 | 2,000 |
1993/11/30 | 600 | 600 | 590 | 590 | 2,000 |
1993/11/26 | 640 | 640 | 610 | 610 | 5,000 |
1993/11/25 | 665 | 665 | 650 | 650 | 4,000 |
1993/11/24 | 670 | 670 | 670 | 670 | 1,000 |
1993/11/22 | 680 | 680 | 670 | 670 | 5,000 |
1993/11/16 | 690 | 690 | 670 | 670 | 6,000 |
1993/11/15 | 700 | 700 | 700 | 700 | 4,000 |
1993/11/12 | 699 | 700 | 690 | 700 | 8,000 |
1993/11/05 | 770 | 770 | 770 | 770 | 1,000 |
1993/11/04 | 790 | 790 | 790 | 790 | 2,000 |
1993/10/29 | 800 | 800 | 800 | 800 | 1,000 |
1993/10/28 | 791 | 791 | 791 | 791 | 1,000 |
1993/10/27 | 800 | 800 | 800 | 800 | 1,000 |
1993/10/26 | 799 | 799 | 780 | 790 | 5,000 |
1993/10/25 | 800 | 800 | 800 | 800 | 10,000 |
1993/10/22 | 800 | 800 | 800 | 800 | 3,000 |
1993/10/20 | 800 | 800 | 800 | 800 | 1,000 |
1993/10/19 | 795 | 795 | 795 | 795 | 1,000 |
1993/10/18 | 790 | 790 | 790 | 790 | 4,000 |
1993/10/14 | 782 | 790 | 782 | 790 | 3,000 |
1993/10/13 | 781 | 781 | 780 | 780 | 2,000 |
1993/10/12 | 781 | 781 | 780 | 780 | 2,000 |
1993/10/08 | 780 | 780 | 780 | 780 | 1,000 |
1993/10/06 | 780 | 780 | 780 | 780 | 1,000 |
1993/10/05 | 781 | 781 | 781 | 781 | 1,000 |
1993/10/04 | 801 | 801 | 800 | 800 | 4,000 |
1993/10/01 | 762 | 800 | 762 | 800 | 2,000 |
1993/09/30 | 760 | 760 | 731 | 760 | 4,000 |
1993/09/29 | 760 | 765 | 760 | 760 | 4,000 |
1993/09/28 | 730 | 730 | 730 | 730 | 1,000 |
1993/09/24 | 801 | 801 | 800 | 800 | 4,000 |
1993/09/22 | 810 | 810 | 801 | 801 | 2,000 |
1993/09/21 | 810 | 810 | 810 | 810 | 1,000 |
1993/09/17 | 825 | 825 | 825 | 825 | 2,000 |
1993/09/16 | 826 | 826 | 826 | 826 | 1,000 |
1993/09/14 | 822 | 825 | 822 | 825 | 2,000 |
1993/09/10 | 820 | 820 | 820 | 820 | 2,000 |
1993/09/09 | 821 | 821 | 820 | 820 | 2,000 |
1993/09/08 | 820 | 820 | 820 | 820 | 2,000 |
1993/09/07 | 850 | 850 | 810 | 810 | 6,000 |
1993/09/06 | 850 | 850 | 850 | 850 | 3,000 |
1993/09/03 | 820 | 830 | 820 | 830 | 3,000 |
1993/09/02 | 800 | 800 | 800 | 800 | 10,000 |
1993/08/26 | 760 | 760 | 755 | 755 | 3,000 |
1993/08/25 | 810 | 810 | 780 | 780 | 3,000 |
1993/08/19 | 800 | 800 | 800 | 800 | 1,000 |
1993/08/17 | 800 | 800 | 781 | 781 | 7,000 |
1993/08/13 | 850 | 850 | 820 | 820 | 2,000 |
1993/08/12 | 850 | 850 | 850 | 850 | 3,000 |
1993/08/10 | 850 | 850 | 850 | 850 | 1,000 |
1993/08/09 | 860 | 860 | 860 | 860 | 2,000 |
1993/08/06 | 850 | 850 | 850 | 850 | 1,000 |
1993/07/30 | 804 | 804 | 804 | 804 | 2,000 |
1993/07/29 | 821 | 821 | 802 | 802 | 6,000 |
1993/07/28 | 837 | 838 | 837 | 838 | 3,000 |
1993/07/23 | 838 | 838 | 838 | 838 | 2,000 |
1993/07/22 | 840 | 840 | 840 | 840 | 1,000 |
1993/07/20 | 840 | 860 | 840 | 860 | 3,000 |
1993/07/16 | 880 | 880 | 880 | 880 | 2,000 |
1993/07/15 | 881 | 881 | 881 | 881 | 1,000 |
1993/07/08 | 900 | 900 | 900 | 900 | 1,000 |
1993/07/06 | 910 | 910 | 900 | 900 | 3,000 |
1993/07/01 | 900 | 900 | 900 | 900 | 1,000 |
1993/06/30 | 865 | 865 | 865 | 865 | 1,000 |
1993/06/28 | 842 | 845 | 842 | 845 | 2,000 |
1993/06/25 | 841 | 841 | 841 | 841 | 1,000 |
1993/06/24 | 830 | 830 | 830 | 830 | 5,000 |
1993/06/23 | 850 | 850 | 840 | 840 | 5,000 |
1993/06/22 | 860 | 860 | 850 | 850 | 4,000 |
1993/06/21 | 850 | 860 | 850 | 860 | 3,000 |
1993/06/18 | 850 | 851 | 850 | 850 | 7,000 |
1993/06/17 | 840 | 840 | 840 | 840 | 1,000 |
1993/06/16 | 900 | 900 | 880 | 880 | 6,000 |
1993/06/11 | 901 | 930 | 901 | 930 | 6,000 |
1993/06/10 | 901 | 901 | 901 | 901 | 1,000 |
1993/06/08 | 902 | 902 | 902 | 902 | 1,000 |
1993/06/07 | 945 | 945 | 941 | 941 | 2,000 |
1993/06/04 | 941 | 941 | 941 | 941 | 1,000 |
1993/06/03 | 931 | 931 | 930 | 930 | 10,000 |
1993/06/02 | 940 | 940 | 930 | 930 | 4,000 |
1993/06/01 | 951 | 951 | 950 | 950 | 4,000 |
1993/05/31 | 1,000 | 1,000 | 980 | 980 | 4,000 |
1993/05/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1993/05/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1993/05/25 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
1993/05/24 | 1,050 | 1,090 | 1,050 | 1,090 | 8,000 |
1993/05/21 | 971 | 997 | 971 | 997 | 5,000 |
1993/05/20 | 1,010 | 1,010 | 971 | 971 | 9,000 |
1993/05/19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
1993/05/18 | 1,150 | 1,150 | 1,100 | 1,130 | 14,000 |
1993/05/17 | 1,180 | 1,190 | 1,170 | 1,180 | 21,000 |
1993/05/14 | 1,150 | 1,220 | 1,150 | 1,190 | 73,000 |
1993/05/13 | 1,150 | 1,160 | 1,110 | 1,140 | 45,000 |
1993/05/12 | 1,030 | 1,150 | 1,010 | 1,140 | 70,000 |
1993/05/11 | 990 | 1,020 | 980 | 1,020 | 36,000 |
1993/05/10 | 930 | 990 | 930 | 990 | 24,000 |
1993/05/07 | 959 | 1,000 | 945 | 945 | 30,000 |
1993/05/06 | 850 | 900 | 850 | 900 | 13,000 |
1993/04/30 | 840 | 850 | 820 | 850 | 7,000 |
1993/04/28 | 800 | 850 | 800 | 850 | 8,000 |
1993/04/23 | 799 | 799 | 799 | 799 | 3,000 |
1993/04/22 | 800 | 800 | 800 | 800 | 3,000 |
1993/04/20 | 800 | 800 | 800 | 800 | 1,000 |
1993/04/16 | 840 | 840 | 840 | 840 | 1,000 |
1993/04/15 | 850 | 850 | 850 | 850 | 1,000 |
1993/04/14 | 850 | 870 | 850 | 870 | 4,000 |
1993/04/13 | 872 | 872 | 850 | 850 | 7,000 |
1993/04/12 | 870 | 893 | 870 | 882 | 24,000 |
1993/04/09 | 841 | 870 | 841 | 860 | 11,000 |
1993/04/08 | 756 | 840 | 756 | 840 | 15,000 |
1993/04/06 | 710 | 730 | 710 | 730 | 3,000 |
1993/04/05 | 702 | 702 | 700 | 700 | 4,000 |
1993/04/02 | 716 | 716 | 702 | 702 | 3,000 |
1993/04/01 | 715 | 715 | 715 | 715 | 2,000 |
1993/03/31 | 720 | 725 | 717 | 717 | 5,000 |
1993/03/30 | 719 | 719 | 710 | 710 | 2,000 |
1993/03/29 | 749 | 749 | 749 | 749 | 1,000 |
1993/03/26 | 750 | 750 | 749 | 749 | 2,000 |
1993/03/25 | 720 | 750 | 720 | 742 | 16,000 |
1993/03/24 | 700 | 700 | 685 | 700 | 7,000 |
1993/03/23 | 699 | 699 | 699 | 699 | 1,000 |
1993/03/18 | 661 | 670 | 661 | 665 | 7,000 |
1993/03/17 | 680 | 685 | 661 | 661 | 7,000 |
1993/03/16 | 702 | 702 | 670 | 670 | 3,000 |
1993/03/15 | 731 | 740 | 702 | 702 | 6,000 |
1993/03/11 | 730 | 740 | 730 | 740 | 6,000 |
1993/03/10 | 721 | 730 | 721 | 730 | 3,000 |
1993/03/09 | 713 | 720 | 713 | 720 | 5,000 |
1993/03/08 | 712 | 712 | 712 | 712 | 1,000 |
1993/03/05 | 702 | 720 | 702 | 712 | 8,000 |
1993/03/04 | 734 | 734 | 711 | 711 | 7,000 |
1993/03/03 | 739 | 740 | 739 | 740 | 9,000 |
1993/03/02 | 739 | 740 | 739 | 740 | 5,000 |
1993/03/01 | 749 | 749 | 749 | 749 | 1,000 |
1993/02/26 | 819 | 819 | 809 | 809 | 2,000 |
1993/02/25 | 869 | 869 | 869 | 869 | 4,000 |
1993/02/22 | 920 | 938 | 920 | 920 | 12,000 |
1993/02/19 | 910 | 950 | 905 | 950 | 32,000 |
1993/02/18 | 890 | 953 | 890 | 930 | 41,000 |
1993/02/17 | 820 | 910 | 790 | 910 | 72,000 |
1993/02/16 | 730 | 830 | 730 | 830 | 53,000 |
1993/02/15 | 730 | 730 | 730 | 730 | 2,000 |
1993/02/12 | 740 | 740 | 740 | 740 | 2,000 |
1993/02/10 | 729 | 730 | 729 | 730 | 3,000 |
1993/02/08 | 720 | 730 | 720 | 720 | 3,000 |
1993/02/05 | 711 | 730 | 711 | 730 | 4,000 |
1993/02/04 | 710 | 710 | 710 | 710 | 2,000 |
1993/02/03 | 710 | 710 | 710 | 710 | 2,000 |
1993/02/02 | 710 | 710 | 700 | 710 | 10,000 |
1993/02/01 | 710 | 710 | 710 | 710 | 1,000 |
1993/01/29 | 701 | 710 | 700 | 710 | 11,000 |
1993/01/28 | 700 | 700 | 700 | 700 | 4,000 |
1993/01/26 | 700 | 700 | 700 | 700 | 1,000 |
1993/01/25 | 698 | 710 | 698 | 700 | 9,000 |
1993/01/22 | 699 | 700 | 699 | 700 | 5,000 |
1993/01/21 | 700 | 700 | 700 | 700 | 1,000 |
1993/01/19 | 705 | 705 | 685 | 685 | 2,000 |
1993/01/14 | 730 | 740 | 730 | 740 | 3,000 |
1993/01/13 | 740 | 740 | 725 | 730 | 7,000 |
1993/01/12 | 700 | 730 | 700 | 730 | 6,000 |
1993/01/11 | 700 | 700 | 700 | 700 | 7,000 |
1993/01/08 | 701 | 705 | 701 | 705 | 4,000 |
1993/01/07 | 701 | 701 | 701 | 701 | 1,000 |
1993/01/06 | 670 | 670 | 670 | 670 | 1,000 |
1993/01/05 | 661 | 661 | 661 | 661 | 1,000 |