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 |
---|---|---|---|---|---|
1998/12/30 | 460 | 460 | 460 | 460 | 1,000 |
1998/12/25 | 459 | 459 | 459 | 459 | 1,000 |
1998/12/22 | 430 | 430 | 430 | 430 | 1,000 |
1998/12/21 | 452 | 452 | 452 | 452 | 1,000 |
1998/12/15 | 460 | 460 | 460 | 460 | 1,000 |
1998/12/14 | 455 | 462 | 455 | 462 | 8,000 |
1998/12/10 | 410 | 410 | 410 | 410 | 4,000 |
1998/12/09 | 440 | 440 | 410 | 410 | 3,000 |
1998/12/03 | 450 | 450 | 450 | 450 | 1,000 |
1998/12/02 | 455 | 455 | 455 | 455 | 2,000 |
1998/12/01 | 455 | 455 | 455 | 455 | 2,000 |
1998/11/30 | 451 | 451 | 450 | 450 | 2,000 |
1998/11/27 | 450 | 450 | 450 | 450 | 1,000 |
1998/11/26 | 450 | 450 | 450 | 450 | 8,000 |
1998/11/25 | 450 | 450 | 450 | 450 | 2,000 |
1998/11/19 | 430 | 450 | 425 | 425 | 4,000 |
1998/11/12 | 425 | 425 | 425 | 425 | 1,000 |
1998/11/11 | 430 | 430 | 430 | 430 | 1,000 |
1998/11/10 | 430 | 430 | 430 | 430 | 1,000 |
1998/11/04 | 450 | 450 | 450 | 450 | 1,000 |
1998/11/02 | 450 | 450 | 450 | 450 | 1,000 |
1998/10/26 | 450 | 450 | 450 | 450 | 2,000 |
1998/10/22 | 410 | 410 | 410 | 410 | 1,000 |
1998/10/21 | 410 | 410 | 410 | 410 | 1,000 |
1998/10/20 | 410 | 410 | 410 | 410 | 1,000 |
1998/10/19 | 410 | 410 | 410 | 410 | 3,000 |
1998/10/16 | 410 | 410 | 410 | 410 | 1,000 |
1998/10/15 | 410 | 410 | 410 | 410 | 2,000 |
1998/10/14 | 410 | 410 | 410 | 410 | 2,000 |
1998/10/12 | 410 | 410 | 410 | 410 | 1,000 |
1998/10/05 | 415 | 415 | 415 | 415 | 1,000 |
1998/10/02 | 419 | 419 | 419 | 419 | 2,000 |
1998/09/25 | 485 | 485 | 425 | 425 | 3,000 |
1998/09/24 | 475 | 475 | 475 | 475 | 2,000 |
1998/09/17 | 425 | 425 | 425 | 425 | 2,000 |
1998/09/14 | 421 | 425 | 421 | 425 | 3,000 |
1998/09/08 | 440 | 440 | 440 | 440 | 5,000 |
1998/09/02 | 440 | 440 | 440 | 440 | 1,000 |
1998/09/01 | 440 | 440 | 440 | 440 | 1,000 |
1998/08/31 | 440 | 440 | 440 | 440 | 1,000 |
1998/08/25 | 490 | 495 | 490 | 495 | 5,000 |
1998/08/19 | 450 | 450 | 450 | 450 | 2,000 |
1998/08/18 | 449 | 450 | 449 | 450 | 2,000 |
1998/08/14 | 449 | 449 | 449 | 449 | 1,000 |
1998/08/12 | 450 | 450 | 450 | 450 | 60,000 |
1998/08/11 | 450 | 450 | 450 | 450 | 1,000 |
1998/08/10 | 450 | 450 | 450 | 450 | 1,000 |
1998/08/05 | 450 | 450 | 450 | 450 | 2,000 |
1998/08/04 | 450 | 450 | 440 | 440 | 2,000 |
1998/07/31 | 442 | 442 | 442 | 442 | 1,000 |
1998/07/30 | 441 | 441 | 441 | 441 | 2,000 |
1998/07/29 | 442 | 442 | 440 | 440 | 2,000 |
1998/07/24 | 495 | 495 | 495 | 495 | 3,000 |
1998/07/23 | 479 | 479 | 479 | 479 | 1,000 |
1998/07/22 | 489 | 489 | 470 | 470 | 3,000 |
1998/07/09 | 469 | 470 | 469 | 470 | 3,000 |
1998/07/03 | 475 | 475 | 475 | 475 | 1,000 |
1998/07/01 | 437 | 437 | 437 | 437 | 1,000 |
1998/06/25 | 460 | 460 | 460 | 460 | 5,000 |
1998/06/24 | 460 | 460 | 460 | 460 | 4,000 |
1998/06/23 | 460 | 460 | 460 | 460 | 3,000 |
1998/06/08 | 460 | 460 | 460 | 460 | 1,000 |
1998/06/05 | 470 | 470 | 470 | 470 | 1,000 |
1998/05/28 | 485 | 485 | 485 | 485 | 2,000 |
1998/05/25 | 490 | 490 | 490 | 490 | 2,000 |
1998/05/22 | 467 | 467 | 467 | 467 | 1,000 |
1998/05/21 | 467 | 467 | 467 | 467 | 1,000 |
1998/05/19 | 450 | 450 | 445 | 445 | 2,000 |
1998/05/18 | 450 | 450 | 450 | 450 | 2,000 |
1998/05/07 | 480 | 480 | 480 | 480 | 2,000 |
1998/05/01 | 475 | 475 | 475 | 475 | 2,000 |
1998/04/30 | 490 | 490 | 480 | 480 | 6,000 |
1998/04/24 | 500 | 500 | 500 | 500 | 2,000 |
1998/04/22 | 491 | 491 | 491 | 491 | 1,000 |
1998/04/13 | 475 | 475 | 475 | 475 | 1,000 |
1998/04/09 | 471 | 471 | 471 | 471 | 1,000 |
1998/04/07 | 470 | 470 | 470 | 470 | 1,000 |
1998/03/30 | 490 | 490 | 490 | 490 | 1,000 |
1998/03/26 | 532 | 532 | 532 | 532 | 3,000 |
1998/03/24 | 485 | 485 | 470 | 470 | 3,000 |
1998/03/23 | 489 | 489 | 485 | 485 | 3,000 |
1998/03/20 | 490 | 490 | 489 | 489 | 3,000 |
1998/03/16 | 490 | 490 | 490 | 490 | 2,000 |
1998/03/11 | 490 | 490 | 490 | 490 | 2,000 |
1998/03/10 | 495 | 495 | 490 | 490 | 4,000 |
1998/03/09 | 500 | 500 | 500 | 500 | 2,000 |
1998/03/06 | 500 | 500 | 500 | 500 | 1,000 |
1998/03/05 | 495 | 495 | 490 | 495 | 6,000 |
1998/03/04 | 501 | 501 | 495 | 495 | 4,000 |
1998/03/03 | 501 | 505 | 501 | 505 | 5,000 |
1998/03/02 | 510 | 510 | 510 | 510 | 2,000 |
1998/02/27 | 520 | 520 | 520 | 520 | 1,000 |
1998/02/26 | 500 | 500 | 500 | 500 | 1,000 |
1998/02/24 | 450 | 450 | 450 | 450 | 2,000 |
1998/02/20 | 450 | 450 | 450 | 450 | 1,000 |
1998/02/19 | 462 | 462 | 461 | 461 | 2,000 |
1998/02/18 | 461 | 461 | 461 | 461 | 1,000 |
1998/02/16 | 470 | 470 | 460 | 460 | 8,000 |
1998/02/03 | 468 | 468 | 468 | 468 | 2,000 |
1998/02/02 | 478 | 478 | 478 | 478 | 2,000 |
1998/01/30 | 499 | 499 | 480 | 480 | 4,000 |
1998/01/29 | 519 | 519 | 500 | 500 | 3,000 |
1998/01/28 | 510 | 528 | 510 | 528 | 8,000 |
1998/01/27 | 441 | 451 | 441 | 451 | 11,000 |
1998/01/26 | 426 | 430 | 426 | 430 | 7,000 |
1998/01/23 | 421 | 421 | 421 | 421 | 6,000 |
1998/01/22 | 420 | 420 | 420 | 420 | 1,000 |
1998/01/21 | 410 | 420 | 410 | 420 | 2,000 |
1998/01/20 | 410 | 410 | 410 | 410 | 1,000 |
1998/01/19 | 381 | 381 | 381 | 381 | 2,000 |
1998/01/13 | 380 | 380 | 380 | 380 | 2,000 |
1998/01/12 | 398 | 398 | 380 | 380 | 2,000 |
1998/01/09 | 379 | 400 | 379 | 400 | 3,000 |
1998/01/08 | 414 | 425 | 414 | 420 | 4,000 |
1998/01/07 | 378 | 378 | 378 | 378 | 5,000 |