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 |
---|---|---|---|---|---|
1999/12/30 | 725 | 755 | 725 | 755 | 2,000 |
1999/12/29 | 725 | 725 | 725 | 725 | 2,000 |
1999/12/28 | 740 | 740 | 725 | 725 | 7,000 |
1999/12/27 | 748 | 748 | 745 | 745 | 5,000 |
1999/12/24 | 711 | 715 | 702 | 715 | 7,000 |
1999/12/22 | 700 | 701 | 700 | 701 | 5,000 |
1999/12/21 | 712 | 720 | 700 | 700 | 17,000 |
1999/12/20 | 715 | 715 | 700 | 701 | 14,000 |
1999/12/17 | 705 | 710 | 701 | 710 | 25,000 |
1999/12/16 | 725 | 725 | 707 | 717 | 9,000 |
1999/12/15 | 725 | 725 | 707 | 720 | 7,000 |
1999/12/14 | 750 | 750 | 748 | 748 | 10,000 |
1999/12/13 | 751 | 752 | 725 | 749 | 8,000 |
1999/12/10 | 785 | 785 | 751 | 751 | 10,000 |
1999/12/09 | 755 | 781 | 755 | 755 | 6,000 |
1999/12/08 | 765 | 771 | 755 | 755 | 8,000 |
1999/12/07 | 810 | 835 | 810 | 835 | 3,000 |
1999/12/06 | 851 | 851 | 810 | 850 | 33,000 |
1999/12/03 | 930 | 930 | 850 | 850 | 215,000 |
1999/12/02 | 830 | 830 | 830 | 830 | 26,000 |
1999/12/01 | 730 | 730 | 730 | 730 | 1,000 |
1999/11/30 | 700 | 730 | 700 | 730 | 2,000 |
1999/11/29 | 750 | 750 | 700 | 700 | 5,000 |
1999/11/26 | 699 | 700 | 699 | 700 | 2,000 |
1999/11/25 | 710 | 710 | 702 | 702 | 5,000 |
1999/11/24 | 751 | 751 | 710 | 710 | 13,000 |
1999/11/22 | 780 | 780 | 780 | 780 | 1,000 |
1999/11/19 | 800 | 800 | 785 | 785 | 3,000 |
1999/11/18 | 780 | 790 | 780 | 790 | 4,000 |
1999/11/17 | 820 | 830 | 780 | 780 | 25,000 |
1999/11/16 | 858 | 859 | 790 | 790 | 23,000 |
1999/11/15 | 840 | 851 | 805 | 851 | 65,000 |
1999/11/12 | 830 | 830 | 750 | 751 | 60,000 |
1999/11/11 | 705 | 800 | 705 | 800 | 55,000 |
1999/11/10 | 702 | 702 | 700 | 700 | 13,000 |
1999/11/09 | 705 | 705 | 700 | 700 | 4,000 |
1999/11/08 | 683 | 710 | 683 | 710 | 9,000 |
1999/11/05 | 729 | 729 | 683 | 683 | 8,000 |
1999/11/04 | 720 | 720 | 719 | 719 | 7,000 |
1999/11/02 | 700 | 719 | 700 | 719 | 11,000 |
1999/11/01 | 699 | 699 | 681 | 699 | 5,000 |
1999/10/29 | 680 | 680 | 680 | 680 | 4,000 |
1999/10/28 | 660 | 660 | 660 | 660 | 2,000 |
1999/10/27 | 658 | 658 | 658 | 658 | 1,000 |
1999/10/26 | 660 | 660 | 656 | 656 | 2,000 |
1999/10/25 | 656 | 657 | 656 | 656 | 3,000 |
1999/10/21 | 700 | 700 | 700 | 700 | 2,000 |
1999/10/20 | 660 | 700 | 660 | 700 | 5,000 |
1999/10/19 | 631 | 650 | 631 | 650 | 3,000 |
1999/10/18 | 650 | 650 | 630 | 630 | 6,000 |
1999/10/15 | 673 | 673 | 662 | 662 | 5,000 |
1999/10/13 | 715 | 715 | 700 | 700 | 2,000 |
1999/10/12 | 742 | 742 | 730 | 730 | 7,000 |
1999/10/08 | 675 | 680 | 673 | 673 | 3,000 |
1999/10/07 | 672 | 680 | 672 | 673 | 9,000 |
1999/10/06 | 680 | 690 | 671 | 671 | 12,000 |
1999/10/05 | 683 | 690 | 680 | 680 | 13,000 |
1999/10/04 | 684 | 684 | 680 | 684 | 7,000 |
1999/10/01 | 699 | 699 | 680 | 680 | 13,000 |
1999/09/30 | 700 | 708 | 700 | 708 | 3,000 |
1999/09/29 | 699 | 710 | 680 | 710 | 10,000 |
1999/09/28 | 701 | 720 | 700 | 711 | 18,000 |
1999/09/27 | 750 | 750 | 680 | 680 | 7,000 |
1999/09/24 | 755 | 755 | 755 | 755 | 1,000 |
1999/09/21 | 800 | 800 | 800 | 800 | 1,000 |
1999/09/20 | 814 | 814 | 811 | 811 | 5,000 |
1999/09/17 | 840 | 840 | 820 | 820 | 8,000 |
1999/09/16 | 870 | 890 | 810 | 820 | 101,000 |
1999/09/14 | 800 | 860 | 800 | 860 | 209,000 |
1999/09/13 | 761 | 761 | 755 | 760 | 75,000 |
1999/09/10 | 760 | 760 | 750 | 760 | 24,000 |
1999/09/09 | 760 | 760 | 750 | 760 | 20,000 |
1999/09/08 | 760 | 760 | 759 | 760 | 9,000 |
1999/09/07 | 760 | 780 | 750 | 750 | 36,000 |
1999/09/06 | 760 | 760 | 755 | 760 | 39,000 |
1999/09/03 | 702 | 750 | 702 | 750 | 4,000 |
1999/09/02 | 700 | 700 | 699 | 699 | 3,000 |
1999/09/01 | 705 | 705 | 699 | 699 | 3,000 |
1999/08/30 | 700 | 700 | 700 | 700 | 2,000 |
1999/08/26 | 690 | 690 | 690 | 690 | 1,000 |
1999/08/25 | 681 | 682 | 681 | 681 | 6,000 |
1999/08/24 | 690 | 690 | 680 | 681 | 3,000 |
1999/08/19 | 681 | 681 | 680 | 680 | 5,000 |
1999/08/18 | 680 | 680 | 670 | 680 | 17,000 |
1999/08/17 | 710 | 710 | 700 | 700 | 8,000 |
1999/08/16 | 710 | 710 | 700 | 706 | 6,000 |
1999/08/13 | 720 | 730 | 703 | 703 | 7,000 |
1999/08/11 | 700 | 700 | 680 | 680 | 3,000 |
1999/08/10 | 710 | 710 | 710 | 710 | 3,000 |
1999/08/09 | 710 | 710 | 710 | 710 | 2,000 |
1999/08/06 | 710 | 710 | 710 | 710 | 2,000 |
1999/08/05 | 750 | 750 | 750 | 750 | 4,000 |
1999/08/04 | 750 | 750 | 750 | 750 | 1,000 |
1999/08/03 | 750 | 750 | 750 | 750 | 1,000 |
1999/08/02 | 760 | 760 | 750 | 750 | 16,000 |
1999/07/30 | 760 | 760 | 760 | 760 | 11,000 |
1999/07/29 | 755 | 760 | 755 | 760 | 2,000 |
1999/07/28 | 754 | 754 | 754 | 754 | 2,000 |
1999/07/27 | 760 | 760 | 755 | 755 | 6,000 |
1999/07/26 | 760 | 760 | 760 | 760 | 1,000 |
1999/07/23 | 756 | 756 | 750 | 750 | 7,000 |
1999/07/21 | 770 | 770 | 720 | 765 | 9,000 |
1999/07/19 | 765 | 765 | 750 | 765 | 3,000 |
1999/07/16 | 800 | 800 | 765 | 765 | 6,000 |
1999/07/14 | 800 | 800 | 800 | 800 | 4,000 |
1999/07/13 | 800 | 800 | 800 | 800 | 5,000 |
1999/07/12 | 780 | 800 | 760 | 800 | 6,000 |
1999/07/09 | 780 | 780 | 780 | 780 | 2,000 |
1999/07/07 | 819 | 821 | 819 | 821 | 4,000 |
1999/07/06 | 850 | 850 | 821 | 821 | 7,000 |
1999/07/05 | 786 | 860 | 782 | 821 | 14,000 |
1999/07/02 | 772 | 773 | 770 | 773 | 6,000 |
1999/07/01 | 760 | 800 | 760 | 769 | 14,000 |
1999/06/30 | 798 | 798 | 778 | 778 | 2,000 |
1999/06/29 | 800 | 800 | 799 | 799 | 2,000 |
1999/06/28 | 800 | 800 | 800 | 800 | 1,000 |
1999/06/25 | 799 | 800 | 799 | 800 | 5,000 |
1999/06/24 | 835 | 835 | 770 | 810 | 15,000 |
1999/06/22 | 873 | 873 | 873 | 873 | 4,000 |
1999/06/21 | 800 | 813 | 800 | 813 | 5,000 |
1999/06/18 | 810 | 810 | 810 | 810 | 1,000 |
1999/06/17 | 825 | 825 | 810 | 810 | 3,000 |
1999/06/15 | 820 | 850 | 820 | 850 | 6,000 |
1999/06/14 | 870 | 870 | 830 | 830 | 3,000 |
1999/06/11 | 870 | 880 | 870 | 880 | 2,000 |
1999/06/10 | 790 | 880 | 790 | 880 | 14,000 |
1999/06/09 | 849 | 849 | 810 | 820 | 8,000 |
1999/06/08 | 880 | 895 | 850 | 850 | 27,000 |
1999/06/07 | 879 | 880 | 840 | 840 | 26,000 |
1999/06/04 | 750 | 803 | 750 | 801 | 19,000 |
1999/06/03 | 690 | 711 | 690 | 711 | 10,000 |
1999/06/02 | 650 | 661 | 650 | 661 | 13,000 |
1999/06/01 | 623 | 630 | 623 | 630 | 2,000 |
1999/05/28 | 620 | 620 | 620 | 620 | 2,000 |
1999/05/25 | 736 | 736 | 736 | 736 | 1,000 |
1999/05/20 | 760 | 760 | 760 | 760 | 1,000 |
1999/05/18 | 810 | 810 | 810 | 810 | 1,000 |
1999/05/14 | 830 | 830 | 830 | 830 | 2,000 |
1999/05/13 | 840 | 840 | 840 | 840 | 2,000 |
1999/05/12 | 847 | 847 | 840 | 840 | 2,000 |
1999/05/11 | 875 | 875 | 875 | 875 | 1,000 |
1999/05/10 | 898 | 898 | 898 | 898 | 1,000 |
1999/05/07 | 899 | 899 | 898 | 899 | 3,000 |
1999/05/06 | 897 | 900 | 897 | 900 | 6,000 |
1999/04/30 | 880 | 900 | 850 | 900 | 25,000 |
1999/04/28 | 890 | 890 | 890 | 890 | 16,000 |
1999/04/27 | 800 | 800 | 790 | 790 | 4,000 |
1999/04/26 | 800 | 802 | 800 | 802 | 2,000 |
1999/04/23 | 830 | 830 | 800 | 801 | 11,000 |
1999/04/22 | 760 | 800 | 760 | 785 | 7,000 |
1999/04/19 | 784 | 785 | 784 | 785 | 2,000 |
1999/04/16 | 795 | 795 | 785 | 785 | 6,000 |
1999/04/15 | 780 | 780 | 780 | 780 | 2,000 |
1999/04/14 | 800 | 800 | 800 | 800 | 1,000 |
1999/04/13 | 820 | 820 | 820 | 820 | 1,000 |
1999/04/12 | 820 | 820 | 820 | 820 | 2,000 |
1999/04/09 | 829 | 840 | 800 | 800 | 12,000 |
1999/04/08 | 838 | 840 | 810 | 840 | 10,000 |
1999/04/07 | 849 | 849 | 838 | 839 | 6,000 |
1999/04/06 | 900 | 900 | 810 | 850 | 20,000 |
1999/04/05 | 850 | 900 | 850 | 900 | 9,000 |
1999/04/02 | 780 | 800 | 780 | 800 | 20,000 |
1999/04/01 | 759 | 760 | 752 | 752 | 3,000 |
1999/03/31 | 780 | 780 | 779 | 779 | 2,000 |
1999/03/30 | 730 | 800 | 730 | 800 | 10,000 |
1999/03/29 | 706 | 716 | 706 | 716 | 2,000 |
1999/03/25 | 706 | 730 | 706 | 730 | 8,000 |
1999/03/24 | 670 | 670 | 670 | 670 | 10,000 |
1999/03/23 | 615 | 670 | 615 | 670 | 12,000 |
1999/03/19 | 612 | 613 | 612 | 613 | 4,000 |
1999/03/18 | 620 | 620 | 620 | 620 | 3,000 |
1999/03/17 | 620 | 620 | 620 | 620 | 1,000 |
1999/03/16 | 620 | 620 | 600 | 600 | 2,000 |
1999/03/11 | 650 | 650 | 630 | 630 | 9,000 |
1999/03/10 | 670 | 670 | 650 | 650 | 7,000 |
1999/03/09 | 660 | 670 | 660 | 670 | 5,000 |
1999/03/08 | 670 | 670 | 670 | 670 | 1,000 |
1999/03/05 | 660 | 670 | 660 | 670 | 5,000 |
1999/03/04 | 660 | 675 | 660 | 660 | 3,000 |
1999/03/03 | 640 | 651 | 640 | 651 | 3,000 |
1999/03/02 | 637 | 640 | 636 | 640 | 3,000 |
1999/03/01 | 640 | 640 | 635 | 635 | 4,000 |
1999/02/26 | 621 | 648 | 620 | 645 | 8,000 |
1999/02/25 | 610 | 610 | 600 | 600 | 11,000 |
1999/02/24 | 597 | 610 | 597 | 600 | 8,000 |
1999/02/23 | 598 | 598 | 598 | 598 | 1,000 |
1999/02/22 | 581 | 600 | 580 | 600 | 5,000 |
1999/02/19 | 550 | 580 | 550 | 580 | 5,000 |
1999/02/18 | 541 | 541 | 540 | 540 | 2,000 |
1999/02/17 | 530 | 530 | 530 | 530 | 1,000 |
1999/02/16 | 516 | 520 | 515 | 520 | 5,000 |
1999/02/15 | 515 | 515 | 515 | 515 | 2,000 |
1999/02/10 | 510 | 510 | 510 | 510 | 2,000 |
1999/02/09 | 510 | 510 | 510 | 510 | 1,000 |
1999/02/08 | 510 | 510 | 510 | 510 | 2,000 |
1999/02/05 | 511 | 511 | 511 | 511 | 3,000 |
1999/02/04 | 531 | 535 | 511 | 511 | 5,000 |
1999/02/03 | 550 | 550 | 540 | 540 | 4,000 |
1999/02/02 | 550 | 550 | 550 | 550 | 1,000 |
1999/02/01 | 540 | 540 | 540 | 540 | 2,000 |
1999/01/29 | 530 | 530 | 530 | 530 | 1,000 |
1999/01/28 | 520 | 520 | 520 | 520 | 1,000 |
1999/01/27 | 530 | 530 | 530 | 530 | 1,000 |
1999/01/26 | 550 | 550 | 530 | 530 | 2,000 |
1999/01/25 | 531 | 531 | 530 | 530 | 4,000 |
1999/01/22 | 530 | 530 | 530 | 530 | 1,000 |
1999/01/21 | 550 | 550 | 550 | 550 | 1,000 |
1999/01/19 | 550 | 550 | 550 | 550 | 1,000 |
1999/01/18 | 577 | 577 | 550 | 550 | 7,000 |
1999/01/14 | 579 | 579 | 550 | 550 | 4,000 |
1999/01/13 | 545 | 580 | 542 | 579 | 14,000 |
1999/01/12 | 520 | 540 | 520 | 531 | 10,000 |
1999/01/11 | 496 | 500 | 490 | 500 | 7,000 |
1999/01/07 | 532 | 540 | 510 | 510 | 6,000 |
1999/01/06 | 559 | 560 | 520 | 520 | 11,000 |
1999/01/05 | 492 | 520 | 492 | 520 | 6,000 |
1999/01/04 | 461 | 461 | 461 | 461 | 1,000 |