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
2000/12/29 410 410 410 410 8,000
2000/12/28 410 422 407 408 4,000
2000/12/27 419 419 410 410 2,000
2000/12/26 420 420 420 420 1,000
2000/12/25 421 430 420 420 6,000
2000/12/22 410 411 406 407 13,000
2000/12/21 435 435 410 410 8,000
2000/12/20 462 462 450 450 6,000
2000/12/19 461 461 461 461 2,000
2000/12/18 465 465 461 462 4,000
2000/12/14 470 470 470 470 1,000
2000/12/13 471 471 470 470 2,000
2000/12/12 500 500 490 490 11,000
2000/12/11 470 470 470 470 1,000
2000/12/08 455 455 455 455 4,000
2000/12/07 456 456 450 455 9,000
2000/12/06 457 457 455 455 5,000
2000/12/05 460 460 456 456 3,000
2000/12/04 460 460 455 455 2,000
2000/12/01 470 470 455 455 6,000
2000/11/30 480 485 470 470 8,000
2000/11/24 490 490 490 490 2,000
2000/11/22 468 468 450 450 13,000
2000/11/21 470 470 468 468 3,000
2000/11/20 480 480 468 468 6,000
2000/11/17 466 468 466 468 2,000
2000/11/16 461 461 461 461 3,000
2000/11/15 495 495 486 486 5,000
2000/11/14 495 495 495 495 2,000
2000/11/13 500 500 500 500 1,000
2000/11/10 502 502 500 500 6,000
2000/11/09 516 516 508 508 3,000
2000/11/08 515 515 510 515 3,000
2000/11/07 510 510 510 510 6,000
2000/11/06 510 510 500 505 11,000
2000/11/02 505 510 505 510 5,000
2000/11/01 505 505 505 505 1,000
2000/10/31 505 505 500 500 6,000
2000/10/30 505 505 505 505 1,000
2000/10/27 505 505 505 505 2,000
2000/10/26 503 506 503 505 3,000
2000/10/25 548 548 535 535 3,000
2000/10/24 506 510 506 508 6,000
2000/10/23 520 520 500 501 14,000
2000/10/20 540 540 520 520 3,000
2000/10/19 545 545 545 545 2,000
2000/10/18 555 560 552 552 9,000
2000/10/17 553 555 552 552 4,000
2000/10/16 555 555 551 553 7,000
2000/10/13 551 551 551 551 9,000
2000/10/12 550 552 550 552 10,000
2000/10/11 555 556 550 555 19,000
2000/10/10 554 556 551 556 8,000
2000/10/06 551 551 550 550 3,000
2000/10/05 550 550 550 550 11,000
2000/10/04 550 555 550 550 11,000
2000/10/03 520 551 500 550 30,000
2000/10/02 526 526 515 520 9,000
2000/09/29 525 525 520 520 7,000
2000/09/28 524 524 520 523 5,000
2000/09/27 560 560 550 550 4,000
2000/09/26 560 560 560 560 5,000
2000/09/25 580 580 560 560 6,000
2000/09/22 580 580 580 580 4,000
2000/09/21 591 592 570 580 8,000
2000/09/20 550 580 550 580 23,000
2000/09/19 505 545 501 545 25,000
2000/09/18 526 526 500 500 18,000
2000/09/14 525 526 524 524 9,000
2000/09/13 561 561 512 512 44,000
2000/09/12 575 575 560 560 5,000
2000/09/11 590 590 560 565 11,000
2000/09/08 580 600 580 590 13,000
2000/09/07 590 590 560 575 22,000
2000/09/06 590 591 578 590 20,000
2000/09/05 590 605 550 590 80,000
2000/09/04 622 623 590 590 10,000
2000/09/01 622 622 622 622 1,000
2000/08/31 650 650 620 620 7,000
2000/08/30 655 655 640 640 7,000
2000/08/29 650 670 650 652 7,000
2000/08/28 660 660 650 652 22,000
2000/08/25 657 660 656 657 9,000
2000/08/24 655 655 655 655 2,000
2000/08/23 650 660 650 655 9,000
2000/08/22 646 660 646 651 8,000
2000/08/21 672 672 645 645 8,000
2000/08/18 700 700 671 671 7,000
2000/08/16 672 681 671 680 7,000
2000/08/15 750 750 670 670 10,000
2000/08/14 695 695 670 670 6,000
2000/08/11 680 695 680 695 2,000
2000/08/10 690 690 680 680 7,000
2000/08/09 685 699 685 698 6,000
2000/08/08 660 685 660 685 6,000
2000/08/07 655 656 655 655 6,000
2000/08/04 705 705 653 653 11,000
2000/08/03 725 725 705 705 3,000
2000/08/02 727 727 715 725 5,000
2000/07/31 700 700 700 700 6,000
2000/07/28 730 742 728 728 8,000
2000/07/27 761 761 725 725 8,000
2000/07/26 760 765 760 760 3,000
2000/07/25 800 800 760 760 5,000
2000/07/24 756 760 755 760 5,000
2000/07/21 780 780 753 753 6,000
2000/07/18 810 810 810 810 1,000
2000/07/17 812 812 803 810 3,000
2000/07/14 800 800 752 752 5,000
2000/07/13 811 811 800 800 3,000
2000/07/12 830 830 811 811 5,000
2000/07/10 830 830 830 830 1,000
2000/07/07 840 860 840 860 3,000
2000/07/06 858 858 820 840 5,000
2000/07/05 801 880 801 870 40,000
2000/07/04 800 801 800 800 4,000
2000/07/03 795 800 793 800 9,000
2000/06/30 799 799 792 793 4,000
2000/06/29 760 784 760 780 7,000
2000/06/28 750 760 740 750 10,000
2000/06/26 780 780 765 765 2,000
2000/06/23 780 789 780 780 7,000
2000/06/22 830 835 780 781 11,000
2000/06/21 790 790 780 780 9,000
2000/06/20 770 780 770 780 4,000
2000/06/19 760 764 760 764 2,000
2000/06/16 748 765 747 747 4,000
2000/06/15 745 746 745 746 2,000
2000/06/14 786 786 755 755 7,000
2000/06/13 749 750 745 746 5,000
2000/06/12 790 799 790 793 3,000
2000/06/09 749 760 730 740 10,000
2000/06/08 832 880 799 799 12,000
2000/06/07 740 832 740 832 296,000
2000/06/06 726 732 726 732 3,000
2000/06/05 740 740 720 720 13,000
2000/06/02 790 790 730 750 10,000
2000/06/01 790 790 790 790 1,000
2000/05/31 790 790 790 790 2,000
2000/05/30 800 800 770 770 5,000
2000/05/29 790 790 760 760 3,000
2000/05/26 750 800 750 790 3,000
2000/05/25 840 840 840 840 2,000
2000/05/24 749 750 749 750 5,000
2000/05/23 761 790 761 780 9,000
2000/05/22 803 805 760 760 5,000
2000/05/19 835 835 803 803 4,000
2000/05/18 850 850 842 842 3,000
2000/05/16 846 850 836 850 4,000
2000/05/15 840 840 840 840 1,000
2000/05/12 825 846 825 845 7,000
2000/05/11 820 825 820 825 3,000
2000/05/10 919 919 851 860 5,000
2000/05/09 960 960 922 922 14,000
2000/05/08 900 900 900 900 5,000
2000/05/02 801 801 800 800 3,000
2000/04/28 830 830 830 830 2,000
2000/04/27 801 838 800 838 6,000
2000/04/26 811 818 800 800 7,000
2000/04/25 848 848 807 807 2,000
2000/04/24 840 849 820 849 5,000
2000/04/21 849 849 840 840 3,000
2000/04/20 824 830 811 830 8,000
2000/04/19 810 850 810 811 13,000
2000/04/18 830 830 801 801 5,000
2000/04/17 799 799 760 770 14,000
2000/04/14 860 860 850 860 8,000
2000/04/13 900 901 880 880 11,000
2000/04/12 920 930 910 930 6,000
2000/04/11 969 969 920 950 5,000
2000/04/10 1,000 1,000 1,000 1,000 4,000
2000/04/07 902 902 895 900 8,000
2000/04/06 915 920 900 900 7,000
2000/04/05 950 950 910 915 4,000
2000/04/04 1,000 1,000 950 950 7,000
2000/04/03 1,050 1,050 1,020 1,020 5,000
2000/03/31 1,070 1,070 1,060 1,060 2,000
2000/03/30 1,050 1,070 1,050 1,070 2,000
2000/03/29 955 1,010 952 1,010 3,000
2000/03/28 950 980 920 920 10,000
2000/03/27 1,000 1,000 950 950 10,000
2000/03/24 1,050 1,060 980 1,000 18,000
2000/03/23 1,130 1,130 1,060 1,060 5,000
2000/03/22 1,190 1,200 1,110 1,180 19,000
2000/03/21 1,020 1,180 1,020 1,180 31,000
2000/03/17 1,010 1,030 1,000 1,030 10,000
2000/03/16 941 1,000 941 1,000 8,000
2000/03/15 856 918 856 918 3,000
2000/03/14 830 860 830 850 13,000
2000/03/13 950 950 890 900 15,000
2000/03/10 1,080 1,090 1,050 1,050 4,000
2000/03/09 1,060 1,120 1,050 1,080 13,000
2000/03/08 930 980 900 980 17,000
2000/03/07 1,040 1,040 930 930 19,000
2000/03/06 1,120 1,120 1,050 1,050 13,000
2000/03/03 1,100 1,130 1,100 1,130 41,000
2000/03/02 1,130 1,140 1,080 1,100 14,000
2000/03/01 1,210 1,210 1,130 1,130 35,000
2000/02/29 1,250 1,250 1,200 1,210 31,000
2000/02/28 1,150 1,240 1,100 1,230 48,000
2000/02/25 1,170 1,180 1,110 1,110 34,000
2000/02/24 1,160 1,200 1,110 1,160 37,000
2000/02/23 1,200 1,200 1,060 1,140 76,000
2000/02/22 1,430 1,450 1,200 1,200 106,000
2000/02/21 1,300 1,430 1,110 1,400 318,000
2000/02/18 1,230 1,230 1,230 1,230 63,000
2000/02/17 1,030 1,030 1,030 1,030 101,000
2000/02/16 925 925 925 925 94,000
2000/02/15 729 825 720 825 57,000
2000/02/14 724 725 701 725 6,000
2000/02/10 720 727 720 727 5,000
2000/02/09 700 701 680 700 7,000
2000/02/07 700 729 700 729 3,000
2000/02/04 701 730 701 730 4,000
2000/02/03 711 711 701 701 8,000
2000/02/02 709 711 709 710 4,000
2000/02/01 735 735 702 702 3,000
2000/01/31 735 735 730 735 6,000
2000/01/28 744 744 725 725 3,000
2000/01/27 720 747 720 747 7,000
2000/01/26 710 720 700 720 11,000
2000/01/25 710 710 710 710 1,000
2000/01/24 700 700 700 700 6,000
2000/01/21 700 700 700 700 1,000
2000/01/20 700 701 700 700 10,000
2000/01/19 719 719 705 705 14,000
2000/01/17 701 702 700 700 4,000
2000/01/14 730 730 695 695 7,000
2000/01/11 796 796 750 750 4,000
2000/01/07 725 725 706 706 6,000
2000/01/06 725 725 725 725 8,000
2000/01/05 755 755 725 725 3,000
2000/01/04 755 755 755 755 3,000

このページの先頭へ