日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ