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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,310 | 1,360 | 1,310 | 1,360 | 5,000 |
| 1994/12/29 | 1,360 | 1,380 | 1,360 | 1,380 | 3,000 |
| 1994/12/28 | 1,230 | 1,300 | 1,230 | 1,300 | 8,000 |
| 1994/12/27 | 1,300 | 1,300 | 1,230 | 1,230 | 16,000 |
| 1994/12/26 | 1,350 | 1,360 | 1,300 | 1,300 | 5,000 |
| 1994/12/22 | 1,300 | 1,350 | 1,280 | 1,350 | 13,000 |
| 1994/12/21 | 1,280 | 1,330 | 1,270 | 1,270 | 19,000 |
| 1994/12/20 | 1,380 | 1,380 | 1,320 | 1,320 | 4,000 |
| 1994/12/19 | 1,360 | 1,400 | 1,360 | 1,400 | 23,000 |
| 1994/12/16 | 1,400 | 1,410 | 1,350 | 1,360 | 17,000 |
| 1994/12/15 | 1,260 | 1,430 | 1,260 | 1,420 | 54,000 |
| 1994/12/14 | 1,310 | 1,310 | 1,220 | 1,250 | 25,000 |
| 1994/12/13 | 1,390 | 1,390 | 1,300 | 1,300 | 16,000 |
| 1994/12/12 | 1,420 | 1,460 | 1,420 | 1,420 | 36,000 |
| 1994/12/09 | 1,540 | 1,700 | 1,440 | 1,440 | 239,000 |
| 1994/12/08 | 1,400 | 1,550 | 1,400 | 1,550 | 303,000 |
| 1994/12/07 | 1,410 | 1,410 | 1,300 | 1,350 | 58,000 |
| 1994/12/06 | 1,420 | 1,500 | 1,370 | 1,420 | 171,000 |
| 1994/12/05 | 1,200 | 1,380 | 1,200 | 1,380 | 143,000 |
| 1994/12/02 | 1,140 | 1,180 | 1,140 | 1,180 | 15,000 |
| 1994/11/30 | 1,180 | 1,180 | 1,160 | 1,180 | 10,000 |
| 1994/11/29 | 1,150 | 1,210 | 1,150 | 1,170 | 30,000 |
| 1994/11/28 | 1,080 | 1,130 | 1,080 | 1,130 | 9,000 |
| 1994/11/25 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1994/11/22 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 1994/11/21 | 1,170 | 1,170 | 1,130 | 1,130 | 6,000 |
| 1994/11/18 | 1,200 | 1,200 | 1,170 | 1,190 | 22,000 |
| 1994/11/17 | 1,180 | 1,180 | 1,120 | 1,120 | 26,000 |
| 1994/11/16 | 1,050 | 1,220 | 1,050 | 1,190 | 76,000 |
| 1994/11/14 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1994/11/08 | 1,070 | 1,070 | 1,060 | 1,070 | 7,000 |
| 1994/11/07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1994/11/04 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1994/11/02 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1994/11/01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1994/10/31 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1994/10/27 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1994/10/26 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 |
| 1994/10/21 | 1,090 | 1,090 | 1,070 | 1,070 | 6,000 |
| 1994/10/20 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1994/10/19 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1994/10/18 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 |
| 1994/10/17 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1994/10/14 | 1,050 | 1,060 | 1,050 | 1,050 | 4,000 |
| 1994/10/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1994/10/07 | 980 | 980 | 980 | 980 | 1,000 |
| 1994/10/06 | 999 | 999 | 999 | 999 | 1,000 |
| 1994/10/05 | 1,000 | 1,000 | 990 | 1,000 | 5,000 |
| 1994/10/04 | 1,000 | 1,020 | 1,000 | 1,020 | 7,000 |
| 1994/10/03 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 |
| 1994/09/29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1994/09/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1994/09/26 | 983 | 983 | 983 | 983 | 4,000 |
| 1994/09/22 | 1,000 | 1,000 | 983 | 983 | 3,000 |
| 1994/09/09 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 |
| 1994/09/08 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1994/09/06 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1994/09/05 | 1,100 | 1,100 | 1,080 | 1,090 | 11,000 |
| 1994/09/01 | 1,160 | 1,160 | 1,160 | 1,160 | 11,000 |
| 1994/08/31 | 1,090 | 1,110 | 1,090 | 1,100 | 9,000 |
| 1994/08/30 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1994/08/25 | 1,090 | 1,090 | 1,080 | 1,090 | 3,000 |
| 1994/08/24 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 |
| 1994/08/23 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1994/08/22 | 1,100 | 1,100 | 1,080 | 1,080 | 8,000 |
| 1994/08/19 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1994/08/18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1994/08/17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1994/08/15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1994/08/11 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 1994/08/08 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1994/08/05 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1994/08/03 | 1,100 | 1,100 | 1,060 | 1,060 | 2,000 |
| 1994/07/27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1994/07/25 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 |
| 1994/07/22 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1994/07/21 | 1,210 | 1,220 | 1,210 | 1,210 | 8,000 |
| 1994/07/20 | 1,220 | 1,220 | 1,200 | 1,200 | 10,000 |
| 1994/07/19 | 1,210 | 1,220 | 1,210 | 1,220 | 5,000 |
| 1994/07/18 | 1,220 | 1,230 | 1,210 | 1,210 | 8,000 |
| 1994/07/14 | 1,210 | 1,210 | 1,210 | 1,210 | 13,000 |
| 1994/07/13 | 1,210 | 1,210 | 1,200 | 1,200 | 9,000 |
| 1994/07/12 | 1,220 | 1,220 | 1,200 | 1,200 | 19,000 |
| 1994/07/11 | 1,220 | 1,220 | 1,220 | 1,220 | 9,000 |
| 1994/07/08 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1994/07/07 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 |
| 1994/07/06 | 1,220 | 1,230 | 1,220 | 1,230 | 15,000 |
| 1994/07/05 | 1,200 | 1,240 | 1,200 | 1,230 | 11,000 |
| 1994/07/04 | 1,160 | 1,190 | 1,160 | 1,190 | 7,000 |
| 1994/07/01 | 1,170 | 1,200 | 1,160 | 1,160 | 7,000 |
| 1994/06/30 | 1,190 | 1,200 | 1,160 | 1,160 | 8,000 |
| 1994/06/29 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 1994/06/28 | 1,200 | 1,210 | 1,200 | 1,200 | 9,000 |
| 1994/06/27 | 1,210 | 1,210 | 1,200 | 1,200 | 28,000 |
| 1994/06/24 | 1,220 | 1,260 | 1,210 | 1,230 | 54,000 |
| 1994/06/23 | 1,210 | 1,220 | 1,200 | 1,200 | 6,000 |
| 1994/06/22 | 1,200 | 1,220 | 1,200 | 1,220 | 19,000 |
| 1994/06/21 | 1,200 | 1,210 | 1,200 | 1,200 | 23,000 |
| 1994/06/20 | 1,200 | 1,210 | 1,200 | 1,200 | 24,000 |
| 1994/06/17 | 1,230 | 1,240 | 1,220 | 1,220 | 5,000 |
| 1994/06/16 | 1,200 | 1,240 | 1,200 | 1,240 | 49,000 |
| 1994/06/15 | 1,190 | 1,200 | 1,170 | 1,180 | 11,000 |
| 1994/06/14 | 1,160 | 1,190 | 1,160 | 1,170 | 16,000 |
| 1994/06/13 | 1,150 | 1,180 | 1,150 | 1,160 | 25,000 |
| 1994/06/10 | 1,150 | 1,170 | 1,150 | 1,150 | 38,000 |
| 1994/06/09 | 1,120 | 1,180 | 1,110 | 1,150 | 109,000 |
| 1994/06/08 | 995 | 1,080 | 990 | 1,080 | 66,000 |
| 1994/06/07 | 979 | 980 | 966 | 980 | 30,000 |
| 1994/06/06 | 963 | 975 | 963 | 967 | 12,000 |
| 1994/06/03 | 900 | 911 | 900 | 910 | 21,000 |
| 1994/06/02 | 900 | 900 | 890 | 890 | 4,000 |
| 1994/05/30 | 900 | 901 | 890 | 890 | 5,000 |
| 1994/05/27 | 903 | 910 | 899 | 899 | 7,000 |
| 1994/05/25 | 910 | 910 | 910 | 910 | 4,000 |
| 1994/05/24 | 925 | 925 | 910 | 910 | 3,000 |
| 1994/05/23 | 981 | 981 | 926 | 940 | 16,000 |
| 1994/05/20 | 965 | 965 | 965 | 965 | 25,000 |
| 1994/05/19 | 865 | 865 | 865 | 865 | 3,000 |
| 1994/05/18 | 860 | 865 | 860 | 865 | 2,000 |
| 1994/05/16 | 860 | 865 | 860 | 865 | 4,000 |
| 1994/05/13 | 810 | 850 | 810 | 850 | 2,000 |
| 1994/05/11 | 800 | 830 | 800 | 830 | 2,000 |
| 1994/05/10 | 800 | 800 | 800 | 800 | 1,000 |
| 1994/05/06 | 811 | 811 | 811 | 811 | 1,000 |
| 1994/05/02 | 821 | 821 | 821 | 821 | 1,000 |
| 1994/04/28 | 811 | 811 | 811 | 811 | 1,000 |
| 1994/04/27 | 820 | 820 | 800 | 800 | 4,000 |
| 1994/04/25 | 840 | 840 | 840 | 840 | 1,000 |
| 1994/04/22 | 839 | 840 | 835 | 840 | 3,000 |
| 1994/04/21 | 858 | 858 | 858 | 858 | 2,000 |
| 1994/04/20 | 860 | 860 | 860 | 860 | 1,000 |
| 1994/04/19 | 860 | 860 | 860 | 860 | 1,000 |
| 1994/04/15 | 914 | 925 | 914 | 923 | 5,000 |
| 1994/04/14 | 902 | 925 | 902 | 924 | 10,000 |
| 1994/04/13 | 880 | 900 | 880 | 890 | 8,000 |
| 1994/04/12 | 889 | 889 | 881 | 881 | 6,000 |
| 1994/04/11 | 889 | 900 | 880 | 900 | 8,000 |
| 1994/04/08 | 902 | 920 | 900 | 901 | 18,000 |
| 1994/04/07 | 878 | 890 | 875 | 890 | 11,000 |
| 1994/04/06 | 901 | 911 | 878 | 878 | 19,000 |
| 1994/04/05 | 811 | 900 | 811 | 900 | 21,000 |
| 1994/04/04 | 786 | 800 | 785 | 800 | 10,000 |
| 1994/04/01 | 745 | 760 | 745 | 760 | 10,000 |
| 1994/03/31 | 749 | 749 | 749 | 749 | 1,000 |
| 1994/03/30 | 750 | 750 | 750 | 750 | 5,000 |
| 1994/03/29 | 750 | 750 | 750 | 750 | 3,000 |
| 1994/03/28 | 751 | 751 | 750 | 750 | 4,000 |
| 1994/03/25 | 772 | 772 | 771 | 771 | 2,000 |
| 1994/03/24 | 770 | 772 | 770 | 771 | 7,000 |
| 1994/03/23 | 770 | 770 | 770 | 770 | 1,000 |
| 1994/03/22 | 780 | 790 | 770 | 770 | 5,000 |
| 1994/03/18 | 750 | 750 | 750 | 750 | 1,000 |
| 1994/03/17 | 733 | 733 | 733 | 733 | 2,000 |
| 1994/03/16 | 731 | 731 | 731 | 731 | 1,000 |
| 1994/03/15 | 740 | 740 | 731 | 731 | 9,000 |
| 1994/03/14 | 750 | 750 | 750 | 750 | 2,000 |
| 1994/03/11 | 806 | 810 | 805 | 810 | 4,000 |
| 1994/03/10 | 837 | 850 | 831 | 831 | 27,000 |
| 1994/03/09 | 840 | 840 | 820 | 821 | 8,000 |
| 1994/03/08 | 836 | 840 | 810 | 810 | 23,000 |
| 1994/03/07 | 781 | 830 | 781 | 800 | 27,000 |
| 1994/03/03 | 785 | 785 | 771 | 780 | 6,000 |
| 1994/03/02 | 779 | 790 | 779 | 785 | 9,000 |
| 1994/03/01 | 772 | 780 | 771 | 780 | 11,000 |
| 1994/02/28 | 702 | 750 | 702 | 750 | 12,000 |
| 1994/02/25 | 690 | 690 | 689 | 689 | 18,000 |
| 1994/02/23 | 670 | 680 | 670 | 680 | 3,000 |
| 1994/02/22 | 680 | 680 | 680 | 680 | 3,000 |
| 1994/02/16 | 640 | 640 | 640 | 640 | 1,000 |
| 1994/02/10 | 698 | 698 | 698 | 698 | 1,000 |
| 1994/02/09 | 700 | 710 | 688 | 688 | 6,000 |
| 1994/02/08 | 700 | 700 | 700 | 700 | 1,000 |
| 1994/02/07 | 720 | 720 | 720 | 720 | 1,000 |
| 1994/02/04 | 720 | 720 | 720 | 720 | 1,000 |
| 1994/02/02 | 700 | 720 | 690 | 720 | 3,000 |
| 1994/02/01 | 730 | 730 | 730 | 730 | 2,000 |
| 1994/01/31 | 720 | 720 | 720 | 720 | 1,000 |
| 1994/01/28 | 680 | 680 | 680 | 680 | 2,000 |
| 1994/01/27 | 682 | 682 | 682 | 682 | 1,000 |
| 1994/01/25 | 650 | 650 | 650 | 650 | 2,000 |
| 1994/01/21 | 650 | 650 | 650 | 650 | 2,000 |
| 1994/01/19 | 640 | 641 | 640 | 641 | 5,000 |
| 1994/01/18 | 636 | 636 | 636 | 636 | 3,000 |
| 1994/01/13 | 632 | 632 | 631 | 631 | 2,000 |
| 1994/01/12 | 610 | 610 | 610 | 610 | 1,000 |
| 1994/01/11 | 610 | 610 | 600 | 600 | 3,000 |