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 |
|---|---|---|---|---|---|
| 1995/12/28 | 975 | 980 | 975 | 975 | 8,000 |
| 1995/12/27 | 959 | 959 | 940 | 959 | 4,000 |
| 1995/12/26 | 913 | 962 | 913 | 962 | 6,000 |
| 1995/12/25 | 920 | 920 | 911 | 912 | 4,000 |
| 1995/12/21 | 901 | 901 | 901 | 901 | 1,000 |
| 1995/12/20 | 901 | 901 | 900 | 900 | 10,000 |
| 1995/12/19 | 910 | 910 | 900 | 901 | 6,000 |
| 1995/12/18 | 910 | 910 | 910 | 910 | 7,000 |
| 1995/12/15 | 914 | 914 | 914 | 914 | 1,000 |
| 1995/12/14 | 910 | 910 | 910 | 910 | 1,000 |
| 1995/12/13 | 962 | 962 | 950 | 950 | 8,000 |
| 1995/12/12 | 972 | 972 | 972 | 972 | 4,000 |
| 1995/12/11 | 917 | 917 | 902 | 902 | 7,000 |
| 1995/12/08 | 930 | 930 | 915 | 915 | 7,000 |
| 1995/12/07 | 975 | 975 | 940 | 950 | 3,000 |
| 1995/12/06 | 965 | 975 | 965 | 965 | 7,000 |
| 1995/12/05 | 975 | 975 | 975 | 975 | 3,000 |
| 1995/12/04 | 991 | 1,000 | 975 | 975 | 15,000 |
| 1995/12/01 | 930 | 975 | 930 | 975 | 11,000 |
| 1995/11/30 | 920 | 920 | 901 | 901 | 4,000 |
| 1995/11/29 | 900 | 920 | 890 | 920 | 4,000 |
| 1995/11/28 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/11/27 | 900 | 900 | 900 | 900 | 5,000 |
| 1995/11/24 | 892 | 905 | 890 | 890 | 8,000 |
| 1995/11/22 | 891 | 891 | 891 | 891 | 2,000 |
| 1995/11/20 | 920 | 920 | 909 | 909 | 7,000 |
| 1995/11/17 | 920 | 920 | 920 | 920 | 2,000 |
| 1995/11/15 | 940 | 940 | 940 | 940 | 1,000 |
| 1995/11/14 | 955 | 955 | 955 | 955 | 1,000 |
| 1995/11/13 | 970 | 970 | 970 | 970 | 3,000 |
| 1995/11/10 | 972 | 1,000 | 965 | 970 | 14,000 |
| 1995/11/09 | 944 | 975 | 944 | 961 | 12,000 |
| 1995/11/08 | 951 | 951 | 931 | 945 | 6,000 |
| 1995/11/07 | 931 | 931 | 931 | 931 | 2,000 |
| 1995/11/06 | 910 | 930 | 910 | 930 | 4,000 |
| 1995/11/02 | 893 | 893 | 893 | 893 | 1,000 |
| 1995/11/01 | 872 | 882 | 872 | 881 | 5,000 |
| 1995/10/31 | 871 | 871 | 871 | 871 | 1,000 |
| 1995/10/30 | 870 | 870 | 870 | 870 | 1,000 |
| 1995/10/27 | 905 | 905 | 851 | 870 | 11,000 |
| 1995/10/26 | 905 | 905 | 905 | 905 | 1,000 |
| 1995/10/25 | 921 | 941 | 900 | 900 | 12,000 |
| 1995/10/24 | 940 | 940 | 890 | 910 | 10,000 |
| 1995/10/23 | 964 | 964 | 940 | 940 | 2,000 |
| 1995/10/20 | 980 | 980 | 974 | 975 | 6,000 |
| 1995/10/19 | 993 | 993 | 989 | 992 | 6,000 |
| 1995/10/18 | 1,020 | 1,020 | 992 | 992 | 8,000 |
| 1995/10/17 | 940 | 1,040 | 940 | 1,040 | 29,000 |
| 1995/10/16 | 950 | 950 | 940 | 940 | 3,000 |
| 1995/10/13 | 968 | 968 | 960 | 960 | 6,000 |
| 1995/10/12 | 969 | 969 | 969 | 969 | 1,000 |
| 1995/10/11 | 980 | 980 | 970 | 970 | 4,000 |
| 1995/10/09 | 979 | 991 | 970 | 990 | 7,000 |
| 1995/10/06 | 1,050 | 1,050 | 990 | 1,000 | 49,000 |
| 1995/10/05 | 1,010 | 1,070 | 1,010 | 1,070 | 139,000 |
| 1995/10/04 | 900 | 961 | 900 | 961 | 19,000 |
| 1995/10/03 | 832 | 861 | 832 | 861 | 5,000 |
| 1995/10/02 | 822 | 822 | 822 | 822 | 1,000 |
| 1995/09/29 | 830 | 830 | 820 | 822 | 4,000 |
| 1995/09/28 | 835 | 840 | 830 | 830 | 13,000 |
| 1995/09/27 | 820 | 829 | 811 | 829 | 12,000 |
| 1995/09/26 | 829 | 829 | 829 | 829 | 5,000 |
| 1995/09/25 | 879 | 879 | 879 | 879 | 3,000 |
| 1995/09/22 | 897 | 897 | 890 | 890 | 4,000 |
| 1995/09/21 | 897 | 897 | 895 | 896 | 9,000 |
| 1995/09/20 | 895 | 895 | 895 | 895 | 6,000 |
| 1995/09/19 | 890 | 894 | 890 | 894 | 5,000 |
| 1995/09/18 | 900 | 900 | 881 | 886 | 10,000 |
| 1995/09/14 | 880 | 880 | 880 | 880 | 1,000 |
| 1995/09/13 | 852 | 852 | 852 | 852 | 2,000 |
| 1995/09/12 | 852 | 855 | 835 | 850 | 12,000 |
| 1995/09/11 | 853 | 853 | 852 | 852 | 3,000 |
| 1995/09/08 | 851 | 851 | 845 | 850 | 14,000 |
| 1995/09/07 | 851 | 851 | 850 | 850 | 3,000 |
| 1995/09/06 | 894 | 894 | 870 | 880 | 9,000 |
| 1995/09/04 | 917 | 917 | 917 | 917 | 2,000 |
| 1995/08/31 | 900 | 901 | 881 | 881 | 10,000 |
| 1995/08/30 | 900 | 900 | 883 | 900 | 7,000 |
| 1995/08/29 | 900 | 900 | 880 | 900 | 9,000 |
| 1995/08/28 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/08/25 | 901 | 911 | 881 | 901 | 6,000 |
| 1995/08/24 | 911 | 911 | 911 | 911 | 4,000 |
| 1995/08/23 | 940 | 940 | 920 | 920 | 3,000 |
| 1995/08/22 | 1,000 | 1,000 | 971 | 971 | 10,000 |
| 1995/08/21 | 1,000 | 1,000 | 990 | 990 | 7,000 |
| 1995/08/18 | 971 | 980 | 970 | 980 | 4,000 |
| 1995/08/17 | 971 | 975 | 960 | 970 | 5,000 |
| 1995/08/16 | 951 | 980 | 940 | 940 | 14,000 |
| 1995/08/15 | 935 | 935 | 930 | 931 | 8,000 |
| 1995/08/14 | 950 | 950 | 935 | 935 | 4,000 |
| 1995/08/11 | 941 | 941 | 935 | 935 | 5,000 |
| 1995/08/10 | 911 | 935 | 910 | 935 | 8,000 |
| 1995/08/09 | 920 | 920 | 900 | 900 | 7,000 |
| 1995/08/08 | 899 | 900 | 899 | 900 | 5,000 |
| 1995/08/07 | 900 | 900 | 900 | 900 | 3,000 |
| 1995/08/04 | 900 | 900 | 900 | 900 | 7,000 |
| 1995/08/03 | 880 | 880 | 880 | 880 | 2,000 |
| 1995/08/02 | 851 | 851 | 850 | 850 | 4,000 |
| 1995/08/01 | 865 | 865 | 855 | 855 | 4,000 |
| 1995/07/31 | 864 | 864 | 864 | 864 | 1,000 |
| 1995/07/28 | 861 | 865 | 850 | 851 | 14,000 |
| 1995/07/27 | 842 | 850 | 842 | 850 | 3,000 |
| 1995/07/26 | 880 | 880 | 880 | 880 | 1,000 |
| 1995/07/25 | 920 | 920 | 920 | 920 | 5,000 |
| 1995/07/24 | 920 | 920 | 920 | 920 | 2,000 |
| 1995/07/21 | 914 | 925 | 914 | 925 | 3,000 |
| 1995/07/20 | 924 | 924 | 924 | 924 | 1,000 |
| 1995/07/19 | 931 | 935 | 925 | 925 | 5,000 |
| 1995/07/18 | 936 | 936 | 926 | 930 | 8,000 |
| 1995/07/17 | 926 | 927 | 926 | 926 | 7,000 |
| 1995/07/14 | 923 | 930 | 920 | 922 | 9,000 |
| 1995/07/13 | 936 | 936 | 915 | 923 | 11,000 |
| 1995/07/12 | 900 | 939 | 900 | 939 | 8,000 |
| 1995/07/11 | 911 | 911 | 890 | 900 | 9,000 |
| 1995/07/10 | 912 | 925 | 912 | 925 | 5,000 |
| 1995/07/07 | 870 | 900 | 850 | 890 | 6,000 |
| 1995/07/06 | 836 | 870 | 836 | 870 | 3,000 |
| 1995/07/05 | 850 | 850 | 831 | 831 | 2,000 |
| 1995/07/04 | 830 | 830 | 830 | 830 | 3,000 |
| 1995/07/03 | 860 | 860 | 830 | 830 | 3,000 |
| 1995/06/30 | 855 | 855 | 855 | 855 | 2,000 |
| 1995/06/29 | 865 | 880 | 855 | 880 | 4,000 |
| 1995/06/28 | 855 | 855 | 840 | 855 | 3,000 |
| 1995/06/27 | 899 | 899 | 899 | 899 | 1,000 |
| 1995/06/26 | 930 | 940 | 910 | 910 | 8,000 |
| 1995/06/23 | 910 | 910 | 880 | 880 | 2,000 |
| 1995/06/22 | 860 | 860 | 851 | 851 | 2,000 |
| 1995/06/21 | 850 | 850 | 850 | 850 | 1,000 |
| 1995/06/20 | 861 | 861 | 861 | 861 | 6,000 |
| 1995/06/19 | 831 | 831 | 831 | 831 | 2,000 |
| 1995/06/16 | 830 | 830 | 820 | 820 | 17,000 |
| 1995/06/15 | 833 | 833 | 811 | 811 | 2,000 |
| 1995/06/14 | 839 | 840 | 833 | 833 | 13,000 |
| 1995/06/13 | 840 | 840 | 833 | 833 | 10,000 |
| 1995/06/12 | 865 | 865 | 835 | 835 | 5,000 |
| 1995/06/09 | 862 | 870 | 862 | 865 | 7,000 |
| 1995/06/08 | 860 | 862 | 860 | 862 | 2,000 |
| 1995/06/07 | 880 | 880 | 850 | 850 | 5,000 |
| 1995/06/06 | 880 | 880 | 870 | 870 | 3,000 |
| 1995/06/05 | 890 | 890 | 890 | 890 | 1,000 |
| 1995/06/02 | 903 | 903 | 900 | 900 | 5,000 |
| 1995/06/01 | 915 | 940 | 915 | 930 | 11,000 |
| 1995/05/31 | 950 | 960 | 910 | 910 | 7,000 |
| 1995/05/30 | 940 | 960 | 940 | 960 | 4,000 |
| 1995/05/29 | 950 | 950 | 950 | 950 | 2,000 |
| 1995/05/26 | 980 | 980 | 960 | 980 | 4,000 |
| 1995/05/25 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/05/24 | 950 | 950 | 940 | 949 | 4,000 |
| 1995/05/23 | 960 | 960 | 949 | 949 | 6,000 |
| 1995/05/22 | 1,020 | 1,020 | 960 | 960 | 13,000 |
| 1995/05/19 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1995/05/18 | 1,060 | 1,060 | 1,030 | 1,030 | 8,000 |
| 1995/05/17 | 1,090 | 1,100 | 1,060 | 1,060 | 6,000 |
| 1995/05/16 | 1,150 | 1,150 | 1,100 | 1,150 | 9,000 |
| 1995/05/15 | 1,150 | 1,220 | 1,100 | 1,180 | 44,000 |
| 1995/05/12 | 990 | 1,210 | 990 | 1,150 | 92,000 |
| 1995/05/11 | 990 | 1,010 | 990 | 1,010 | 6,000 |
| 1995/05/10 | 960 | 990 | 953 | 990 | 5,000 |
| 1995/05/09 | 980 | 980 | 960 | 960 | 10,000 |
| 1995/05/08 | 1,050 | 1,050 | 1,000 | 1,000 | 4,000 |
| 1995/05/02 | 1,110 | 1,120 | 1,050 | 1,100 | 53,000 |
| 1995/05/01 | 980 | 1,030 | 980 | 1,030 | 15,000 |
| 1995/04/28 | 871 | 950 | 871 | 940 | 12,000 |
| 1995/04/27 | 871 | 871 | 871 | 871 | 1,000 |
| 1995/04/26 | 890 | 890 | 851 | 851 | 5,000 |
| 1995/04/25 | 910 | 910 | 910 | 910 | 6,000 |
| 1995/04/24 | 960 | 980 | 940 | 940 | 16,000 |
| 1995/04/21 | 851 | 930 | 851 | 930 | 23,000 |
| 1995/04/20 | 820 | 850 | 810 | 830 | 9,000 |
| 1995/04/19 | 840 | 840 | 820 | 820 | 6,000 |
| 1995/04/18 | 831 | 840 | 831 | 840 | 2,000 |
| 1995/04/17 | 860 | 860 | 860 | 860 | 2,000 |
| 1995/04/14 | 867 | 867 | 867 | 867 | 1,000 |
| 1995/04/13 | 866 | 866 | 865 | 865 | 2,000 |
| 1995/04/12 | 860 | 860 | 860 | 860 | 2,000 |
| 1995/04/11 | 900 | 900 | 880 | 880 | 3,000 |
| 1995/04/10 | 900 | 900 | 900 | 900 | 3,000 |
| 1995/04/07 | 930 | 930 | 910 | 910 | 2,000 |
| 1995/04/06 | 950 | 950 | 930 | 930 | 4,000 |
| 1995/04/05 | 960 | 960 | 960 | 960 | 2,000 |
| 1995/04/04 | 950 | 970 | 930 | 970 | 9,000 |
| 1995/04/03 | 970 | 970 | 970 | 970 | 2,000 |
| 1995/03/31 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1995/03/30 | 1,030 | 1,040 | 1,000 | 1,040 | 13,000 |
| 1995/03/29 | 1,040 | 1,040 | 990 | 1,040 | 20,000 |
| 1995/03/27 | 860 | 911 | 860 | 911 | 5,000 |
| 1995/03/24 | 865 | 869 | 791 | 831 | 12,000 |
| 1995/03/23 | 865 | 865 | 865 | 865 | 1,000 |
| 1995/03/20 | 981 | 981 | 965 | 965 | 3,000 |
| 1995/03/17 | 1,000 | 1,000 | 981 | 981 | 4,000 |
| 1995/03/16 | 1,060 | 1,060 | 1,000 | 1,000 | 5,000 |
| 1995/03/15 | 1,070 | 1,080 | 1,060 | 1,060 | 4,000 |
| 1995/03/14 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 |
| 1995/03/13 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1995/03/10 | 1,140 | 1,150 | 1,130 | 1,130 | 10,000 |
| 1995/03/09 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 |
| 1995/03/08 | 1,150 | 1,150 | 1,130 | 1,140 | 4,000 |
| 1995/03/07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1995/03/06 | 1,230 | 1,230 | 1,160 | 1,180 | 7,000 |
| 1995/03/03 | 1,230 | 1,230 | 1,220 | 1,220 | 7,000 |
| 1995/03/02 | 1,190 | 1,250 | 1,190 | 1,220 | 18,000 |
| 1995/03/01 | 1,210 | 1,210 | 1,190 | 1,190 | 10,000 |
| 1995/02/28 | 1,130 | 1,200 | 1,130 | 1,170 | 30,000 |
| 1995/02/27 | 1,210 | 1,210 | 1,150 | 1,150 | 11,000 |
| 1995/02/24 | 1,260 | 1,280 | 1,250 | 1,250 | 6,000 |
| 1995/02/23 | 1,280 | 1,280 | 1,240 | 1,240 | 12,000 |
| 1995/02/22 | 1,290 | 1,300 | 1,260 | 1,260 | 14,000 |
| 1995/02/21 | 1,290 | 1,320 | 1,280 | 1,280 | 10,000 |
| 1995/02/20 | 1,300 | 1,300 | 1,280 | 1,290 | 10,000 |
| 1995/02/17 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 |
| 1995/02/16 | 1,360 | 1,360 | 1,300 | 1,340 | 14,000 |
| 1995/02/15 | 1,370 | 1,380 | 1,320 | 1,380 | 19,000 |
| 1995/02/14 | 1,300 | 1,350 | 1,300 | 1,350 | 17,000 |
| 1995/02/13 | 1,320 | 1,320 | 1,300 | 1,300 | 7,000 |
| 1995/02/10 | 1,360 | 1,360 | 1,310 | 1,320 | 6,000 |
| 1995/02/09 | 1,310 | 1,410 | 1,280 | 1,410 | 38,000 |
| 1995/02/08 | 1,290 | 1,290 | 1,280 | 1,290 | 3,000 |
| 1995/02/07 | 1,320 | 1,320 | 1,280 | 1,280 | 12,000 |
| 1995/02/06 | 1,300 | 1,380 | 1,300 | 1,330 | 7,000 |
| 1995/02/03 | 1,420 | 1,420 | 1,320 | 1,330 | 24,000 |
| 1995/02/02 | 1,230 | 1,440 | 1,220 | 1,440 | 36,000 |
| 1995/02/01 | 1,260 | 1,270 | 1,240 | 1,240 | 33,000 |
| 1995/01/31 | 1,290 | 1,300 | 1,250 | 1,300 | 26,000 |
| 1995/01/30 | 1,320 | 1,340 | 1,280 | 1,280 | 23,000 |
| 1995/01/27 | 1,320 | 1,320 | 1,280 | 1,280 | 39,000 |
| 1995/01/26 | 1,410 | 1,410 | 1,320 | 1,320 | 28,000 |
| 1995/01/25 | 1,470 | 1,570 | 1,390 | 1,390 | 43,000 |
| 1995/01/24 | 1,260 | 1,460 | 1,260 | 1,460 | 30,000 |
| 1995/01/23 | 1,420 | 1,440 | 1,260 | 1,260 | 21,000 |
| 1995/01/20 | 1,490 | 1,530 | 1,460 | 1,460 | 34,000 |
| 1995/01/19 | 1,560 | 1,560 | 1,480 | 1,480 | 35,000 |
| 1995/01/18 | 1,720 | 1,720 | 1,560 | 1,560 | 20,000 |
| 1995/01/17 | 1,660 | 1,710 | 1,650 | 1,670 | 21,000 |
| 1995/01/13 | 1,840 | 1,840 | 1,790 | 1,830 | 70,000 |
| 1995/01/12 | 1,790 | 1,890 | 1,790 | 1,840 | 228,000 |
| 1995/01/11 | 1,840 | 1,870 | 1,760 | 1,760 | 190,000 |
| 1995/01/10 | 1,780 | 1,960 | 1,760 | 1,890 | 709,000 |
| 1995/01/09 | 1,660 | 1,660 | 1,660 | 1,660 | 164,000 |
| 1995/01/06 | 1,280 | 1,460 | 1,280 | 1,460 | 35,000 |
| 1995/01/05 | 1,300 | 1,300 | 1,250 | 1,260 | 4,000 |
| 1995/01/04 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |