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 |
|---|---|---|---|---|---|
| 1996/12/30 | 761 | 761 | 761 | 761 | 1,000 |
| 1996/12/26 | 799 | 799 | 799 | 799 | 1,000 |
| 1996/12/25 | 810 | 810 | 810 | 810 | 2,000 |
| 1996/12/24 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/12/20 | 797 | 797 | 780 | 780 | 5,000 |
| 1996/12/18 | 785 | 785 | 785 | 785 | 1,000 |
| 1996/12/16 | 810 | 810 | 810 | 810 | 1,000 |
| 1996/12/13 | 829 | 829 | 819 | 819 | 3,000 |
| 1996/12/12 | 820 | 820 | 820 | 820 | 1,000 |
| 1996/12/11 | 812 | 812 | 800 | 800 | 2,000 |
| 1996/12/10 | 812 | 812 | 812 | 812 | 3,000 |
| 1996/12/09 | 753 | 753 | 753 | 753 | 1,000 |
| 1996/12/06 | 753 | 753 | 752 | 752 | 2,000 |
| 1996/12/05 | 752 | 752 | 752 | 752 | 1,000 |
| 1996/12/04 | 752 | 753 | 752 | 753 | 2,000 |
| 1996/12/02 | 775 | 775 | 752 | 752 | 5,000 |
| 1996/11/28 | 806 | 806 | 801 | 801 | 7,000 |
| 1996/11/26 | 817 | 817 | 808 | 810 | 5,000 |
| 1996/11/25 | 827 | 827 | 827 | 827 | 5,000 |
| 1996/11/22 | 828 | 828 | 823 | 828 | 6,000 |
| 1996/11/21 | 828 | 828 | 828 | 828 | 3,000 |
| 1996/11/20 | 838 | 838 | 828 | 828 | 3,000 |
| 1996/11/19 | 838 | 838 | 838 | 838 | 1,000 |
| 1996/11/14 | 842 | 842 | 840 | 840 | 6,000 |
| 1996/11/13 | 851 | 851 | 842 | 842 | 2,000 |
| 1996/11/11 | 835 | 835 | 835 | 835 | 1,000 |
| 1996/11/07 | 887 | 887 | 880 | 880 | 6,000 |
| 1996/11/06 | 889 | 889 | 880 | 880 | 3,000 |
| 1996/11/01 | 889 | 889 | 889 | 889 | 1,000 |
| 1996/10/30 | 870 | 870 | 865 | 865 | 4,000 |
| 1996/10/29 | 885 | 885 | 885 | 885 | 2,000 |
| 1996/10/25 | 889 | 890 | 885 | 885 | 6,000 |
| 1996/10/24 | 890 | 890 | 890 | 890 | 2,000 |
| 1996/10/23 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/10/22 | 920 | 920 | 910 | 910 | 2,000 |
| 1996/10/21 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/10/18 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/10/17 | 900 | 909 | 900 | 909 | 2,000 |
| 1996/10/16 | 890 | 890 | 890 | 890 | 1,000 |
| 1996/10/15 | 900 | 900 | 900 | 900 | 2,000 |
| 1996/10/14 | 900 | 900 | 900 | 900 | 3,000 |
| 1996/10/11 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/10/09 | 911 | 911 | 909 | 910 | 5,000 |
| 1996/10/08 | 911 | 911 | 911 | 911 | 1,000 |
| 1996/10/07 | 910 | 910 | 910 | 910 | 1,000 |
| 1996/10/04 | 923 | 923 | 923 | 923 | 1,000 |
| 1996/10/03 | 924 | 924 | 923 | 923 | 4,000 |
| 1996/10/02 | 922 | 925 | 922 | 923 | 3,000 |
| 1996/10/01 | 920 | 920 | 920 | 920 | 6,000 |
| 1996/09/27 | 921 | 921 | 910 | 910 | 5,000 |
| 1996/09/26 | 921 | 921 | 921 | 921 | 2,000 |
| 1996/09/25 | 926 | 945 | 921 | 921 | 9,000 |
| 1996/09/24 | 920 | 925 | 920 | 925 | 3,000 |
| 1996/09/19 | 918 | 918 | 918 | 918 | 2,000 |
| 1996/09/18 | 917 | 917 | 917 | 917 | 2,000 |
| 1996/09/17 | 908 | 911 | 908 | 911 | 5,000 |
| 1996/09/13 | 910 | 910 | 910 | 910 | 2,000 |
| 1996/09/12 | 920 | 920 | 911 | 911 | 8,000 |
| 1996/09/11 | 930 | 930 | 920 | 920 | 3,000 |
| 1996/09/10 | 911 | 911 | 911 | 911 | 1,000 |
| 1996/09/06 | 901 | 949 | 901 | 949 | 6,000 |
| 1996/09/05 | 903 | 910 | 902 | 903 | 6,000 |
| 1996/09/04 | 902 | 904 | 901 | 901 | 10,000 |
| 1996/09/03 | 920 | 920 | 901 | 901 | 3,000 |
| 1996/09/02 | 950 | 950 | 920 | 920 | 2,000 |
| 1996/08/30 | 949 | 950 | 949 | 950 | 3,000 |
| 1996/08/29 | 950 | 950 | 950 | 950 | 4,000 |
| 1996/08/28 | 950 | 951 | 950 | 950 | 9,000 |
| 1996/08/27 | 960 | 960 | 950 | 950 | 3,000 |
| 1996/08/26 | 970 | 970 | 970 | 970 | 4,000 |
| 1996/08/23 | 995 | 995 | 983 | 990 | 5,000 |
| 1996/08/21 | 990 | 997 | 970 | 970 | 4,000 |
| 1996/08/20 | 943 | 951 | 943 | 951 | 2,000 |
| 1996/08/19 | 946 | 946 | 942 | 942 | 2,000 |
| 1996/08/14 | 936 | 941 | 936 | 941 | 2,000 |
| 1996/08/13 | 950 | 950 | 930 | 930 | 8,000 |
| 1996/08/12 | 960 | 960 | 950 | 950 | 2,000 |
| 1996/08/09 | 975 | 975 | 960 | 960 | 3,000 |
| 1996/08/08 | 1,000 | 1,000 | 975 | 975 | 8,000 |
| 1996/08/07 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1996/08/06 | 1,020 | 1,030 | 1,020 | 1,020 | 4,000 |
| 1996/08/02 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1996/08/01 | 991 | 1,030 | 991 | 1,030 | 6,000 |
| 1996/07/31 | 995 | 995 | 990 | 991 | 16,000 |
| 1996/07/30 | 1,030 | 1,030 | 1,000 | 1,000 | 6,000 |
| 1996/07/29 | 1,050 | 1,050 | 1,020 | 1,020 | 9,000 |
| 1996/07/26 | 1,040 | 1,070 | 1,040 | 1,070 | 4,000 |
| 1996/07/25 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 |
| 1996/07/24 | 1,080 | 1,080 | 1,050 | 1,050 | 16,000 |
| 1996/07/23 | 1,110 | 1,110 | 1,090 | 1,090 | 6,000 |
| 1996/07/22 | 1,150 | 1,150 | 1,110 | 1,120 | 14,000 |
| 1996/07/19 | 1,180 | 1,180 | 1,150 | 1,160 | 17,000 |
| 1996/07/18 | 1,150 | 1,200 | 1,140 | 1,160 | 70,000 |
| 1996/07/17 | 1,120 | 1,150 | 1,120 | 1,150 | 31,000 |
| 1996/07/16 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 |
| 1996/07/15 | 1,120 | 1,120 | 1,090 | 1,120 | 5,000 |
| 1996/07/12 | 1,110 | 1,130 | 1,090 | 1,120 | 14,000 |
| 1996/07/11 | 1,100 | 1,120 | 1,090 | 1,110 | 20,000 |
| 1996/07/10 | 1,120 | 1,130 | 1,100 | 1,120 | 12,000 |
| 1996/07/09 | 1,120 | 1,130 | 1,100 | 1,130 | 30,000 |
| 1996/07/08 | 1,140 | 1,170 | 1,100 | 1,140 | 78,000 |
| 1996/07/05 | 1,060 | 1,100 | 1,050 | 1,100 | 48,000 |
| 1996/07/04 | 1,050 | 1,070 | 1,050 | 1,070 | 9,000 |
| 1996/07/03 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 1996/07/02 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 |
| 1996/07/01 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 1996/06/28 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1996/06/27 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 |
| 1996/06/26 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1996/06/25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1996/06/24 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1996/06/20 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1996/06/19 | 1,030 | 1,040 | 1,030 | 1,040 | 7,000 |
| 1996/06/18 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1996/06/17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/06/14 | 1,010 | 1,020 | 1,000 | 1,020 | 17,000 |
| 1996/06/12 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
| 1996/06/11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/06/10 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 |
| 1996/06/07 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 |
| 1996/06/06 | 1,030 | 1,040 | 1,020 | 1,020 | 13,000 |
| 1996/06/05 | 1,040 | 1,050 | 1,030 | 1,030 | 7,000 |
| 1996/06/04 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1996/06/03 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 |
| 1996/05/31 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 |
| 1996/05/30 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1996/05/28 | 1,040 | 1,040 | 1,020 | 1,020 | 7,000 |
| 1996/05/27 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1996/05/24 | 1,020 | 1,060 | 1,020 | 1,020 | 3,000 |
| 1996/05/23 | 1,030 | 1,030 | 1,010 | 1,010 | 10,000 |
| 1996/05/22 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1996/05/21 | 1,060 | 1,060 | 1,040 | 1,050 | 11,000 |
| 1996/05/20 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 |
| 1996/05/17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1996/05/16 | 1,090 | 1,090 | 1,050 | 1,060 | 11,000 |
| 1996/05/15 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 |
| 1996/05/13 | 1,050 | 1,070 | 1,050 | 1,060 | 8,000 |
| 1996/05/10 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 |
| 1996/05/09 | 1,030 | 1,080 | 1,030 | 1,070 | 4,000 |
| 1996/05/07 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 |
| 1996/05/02 | 1,130 | 1,170 | 1,130 | 1,130 | 62,000 |
| 1996/05/01 | 1,060 | 1,150 | 1,060 | 1,120 | 54,000 |
| 1996/04/30 | 1,060 | 1,090 | 1,060 | 1,090 | 6,000 |
| 1996/04/26 | 1,020 | 1,060 | 1,020 | 1,060 | 19,000 |
| 1996/04/25 | 1,010 | 1,020 | 1,000 | 1,020 | 5,000 |
| 1996/04/24 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1996/04/23 | 1,040 | 1,040 | 1,010 | 1,010 | 4,000 |
| 1996/04/22 | 1,010 | 1,030 | 1,010 | 1,030 | 4,000 |
| 1996/04/19 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1996/04/18 | 1,030 | 1,040 | 1,010 | 1,010 | 13,000 |
| 1996/04/17 | 1,010 | 1,020 | 1,000 | 1,020 | 5,000 |
| 1996/04/16 | 991 | 1,000 | 990 | 1,000 | 6,000 |
| 1996/04/15 | 989 | 990 | 989 | 990 | 2,000 |
| 1996/04/12 | 1,030 | 1,030 | 990 | 990 | 10,000 |
| 1996/04/11 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1996/04/10 | 1,050 | 1,050 | 1,010 | 1,010 | 5,000 |
| 1996/04/09 | 1,010 | 1,030 | 1,010 | 1,030 | 3,000 |
| 1996/04/08 | 975 | 995 | 975 | 995 | 3,000 |
| 1996/04/05 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1996/04/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/04/03 | 1,030 | 1,040 | 1,000 | 1,000 | 8,000 |
| 1996/04/02 | 1,050 | 1,070 | 1,020 | 1,020 | 9,000 |
| 1996/04/01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/03/29 | 1,050 | 1,090 | 1,050 | 1,050 | 24,000 |
| 1996/03/28 | 970 | 1,030 | 970 | 1,030 | 8,000 |
| 1996/03/27 | 960 | 960 | 960 | 960 | 1,000 |
| 1996/03/26 | 953 | 955 | 953 | 955 | 3,000 |
| 1996/03/25 | 953 | 960 | 953 | 960 | 8,000 |
| 1996/03/22 | 952 | 960 | 952 | 960 | 3,000 |
| 1996/03/21 | 960 | 960 | 952 | 952 | 3,000 |
| 1996/03/19 | 1,000 | 1,000 | 960 | 960 | 4,000 |
| 1996/03/18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/03/15 | 930 | 1,020 | 930 | 1,020 | 5,000 |
| 1996/03/14 | 940 | 940 | 920 | 920 | 8,000 |
| 1996/03/13 | 950 | 960 | 940 | 940 | 11,000 |
| 1996/03/12 | 971 | 971 | 960 | 960 | 7,000 |
| 1996/03/11 | 999 | 999 | 971 | 971 | 3,000 |
| 1996/03/08 | 970 | 1,000 | 970 | 1,000 | 8,000 |
| 1996/03/07 | 975 | 975 | 965 | 970 | 10,000 |
| 1996/03/06 | 1,010 | 1,010 | 965 | 965 | 7,000 |
| 1996/03/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/03/04 | 1,050 | 1,050 | 1,000 | 1,000 | 12,000 |
| 1996/03/01 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1996/02/29 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 |
| 1996/02/28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1996/02/27 | 1,080 | 1,080 | 1,050 | 1,050 | 7,000 |
| 1996/02/26 | 1,100 | 1,110 | 1,090 | 1,090 | 11,000 |
| 1996/02/23 | 1,080 | 1,090 | 1,050 | 1,090 | 15,000 |
| 1996/02/22 | 1,060 | 1,080 | 1,050 | 1,080 | 3,000 |
| 1996/02/21 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 |
| 1996/02/20 | 1,040 | 1,060 | 1,030 | 1,040 | 9,000 |
| 1996/02/19 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1996/02/16 | 1,050 | 1,060 | 1,020 | 1,030 | 28,000 |
| 1996/02/15 | 1,140 | 1,150 | 1,030 | 1,050 | 25,000 |
| 1996/02/14 | 1,190 | 1,240 | 1,110 | 1,130 | 151,000 |
| 1996/02/13 | 1,060 | 1,160 | 1,060 | 1,160 | 69,000 |
| 1996/02/09 | 1,050 | 1,060 | 1,030 | 1,050 | 16,000 |
| 1996/02/08 | 1,000 | 1,030 | 1,000 | 1,030 | 3,000 |
| 1996/02/07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1996/02/06 | 1,020 | 1,050 | 1,000 | 1,050 | 4,000 |
| 1996/02/05 | 1,040 | 1,050 | 1,040 | 1,040 | 7,000 |
| 1996/02/02 | 981 | 1,050 | 980 | 1,040 | 13,000 |
| 1996/02/01 | 972 | 975 | 970 | 970 | 9,000 |
| 1996/01/31 | 985 | 985 | 965 | 970 | 4,000 |
| 1996/01/30 | 999 | 1,020 | 986 | 1,020 | 4,000 |
| 1996/01/29 | 972 | 989 | 971 | 989 | 5,000 |
| 1996/01/26 | 990 | 990 | 951 | 951 | 11,000 |
| 1996/01/25 | 1,020 | 1,020 | 990 | 990 | 9,000 |
| 1996/01/24 | 1,050 | 1,060 | 1,030 | 1,030 | 10,000 |
| 1996/01/23 | 1,090 | 1,140 | 1,060 | 1,060 | 136,000 |
| 1996/01/22 | 970 | 1,050 | 970 | 1,050 | 88,000 |
| 1996/01/19 | 950 | 950 | 948 | 948 | 5,000 |
| 1996/01/18 | 950 | 950 | 930 | 930 | 2,000 |
| 1996/01/17 | 930 | 950 | 910 | 950 | 13,000 |
| 1996/01/16 | 920 | 920 | 905 | 910 | 13,000 |
| 1996/01/12 | 945 | 945 | 900 | 910 | 14,000 |
| 1996/01/10 | 941 | 945 | 941 | 945 | 3,000 |
| 1996/01/09 | 975 | 975 | 940 | 940 | 3,000 |
| 1996/01/08 | 975 | 975 | 975 | 975 | 4,000 |
| 1996/01/05 | 976 | 976 | 975 | 975 | 3,000 |
| 1996/01/04 | 975 | 975 | 975 | 975 | 2,000 |