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 |
---|---|---|---|---|---|
2001/12/27 | 392 | 393 | 390 | 390 | 4,000 |
2001/12/26 | 400 | 400 | 400 | 400 | 1,000 |
2001/12/25 | 400 | 400 | 400 | 400 | 2,000 |
2001/12/21 | 390 | 390 | 390 | 390 | 1,000 |
2001/12/20 | 399 | 399 | 399 | 399 | 1,000 |
2001/12/19 | 395 | 395 | 390 | 395 | 3,000 |
2001/12/18 | 400 | 400 | 400 | 400 | 2,000 |
2001/12/17 | 401 | 401 | 400 | 400 | 6,000 |
2001/12/14 | 402 | 402 | 400 | 400 | 6,000 |
2001/12/13 | 405 | 405 | 405 | 405 | 2,000 |
2001/12/12 | 401 | 401 | 401 | 401 | 4,000 |
2001/12/10 | 410 | 410 | 401 | 401 | 3,000 |
2001/12/07 | 405 | 405 | 405 | 405 | 2,000 |
2001/12/06 | 406 | 406 | 405 | 405 | 3,000 |
2001/12/04 | 411 | 411 | 411 | 411 | 1,000 |
2001/12/03 | 411 | 411 | 411 | 411 | 1,000 |
2001/11/30 | 410 | 410 | 410 | 410 | 6,000 |
2001/11/29 | 410 | 410 | 410 | 410 | 1,000 |
2001/11/28 | 411 | 411 | 411 | 411 | 1,000 |
2001/11/27 | 424 | 425 | 416 | 416 | 8,000 |
2001/11/26 | 416 | 416 | 416 | 416 | 1,000 |
2001/11/22 | 416 | 416 | 416 | 416 | 2,000 |
2001/11/21 | 417 | 417 | 401 | 401 | 4,000 |
2001/11/20 | 411 | 411 | 411 | 411 | 1,000 |
2001/11/15 | 406 | 406 | 400 | 400 | 7,000 |
2001/11/14 | 413 | 413 | 405 | 405 | 5,000 |
2001/11/13 | 410 | 410 | 410 | 410 | 1,000 |
2001/11/12 | 450 | 450 | 445 | 445 | 8,000 |
2001/11/09 | 425 | 425 | 425 | 425 | 1,000 |
2001/11/07 | 410 | 413 | 410 | 413 | 2,000 |
2001/11/06 | 410 | 410 | 410 | 410 | 1,000 |
2001/11/05 | 420 | 420 | 420 | 420 | 1,000 |
2001/11/02 | 414 | 414 | 410 | 410 | 5,000 |
2001/11/01 | 414 | 414 | 414 | 414 | 4,000 |
2001/10/31 | 412 | 412 | 412 | 412 | 3,000 |
2001/10/30 | 420 | 420 | 420 | 420 | 2,000 |
2001/10/29 | 440 | 440 | 421 | 421 | 2,000 |
2001/10/26 | 440 | 440 | 440 | 440 | 1,000 |
2001/10/25 | 444 | 444 | 440 | 440 | 2,000 |
2001/10/24 | 445 | 445 | 445 | 445 | 2,000 |
2001/10/23 | 445 | 445 | 444 | 445 | 3,000 |
2001/10/22 | 425 | 430 | 425 | 430 | 2,000 |
2001/10/19 | 412 | 412 | 412 | 412 | 1,000 |
2001/10/18 | 421 | 421 | 406 | 411 | 9,000 |
2001/10/17 | 420 | 420 | 406 | 406 | 2,000 |
2001/10/12 | 415 | 415 | 415 | 415 | 2,000 |
2001/10/10 | 410 | 410 | 401 | 401 | 11,000 |
2001/10/09 | 410 | 410 | 410 | 410 | 3,000 |
2001/10/05 | 402 | 404 | 402 | 404 | 2,000 |
2001/10/03 | 432 | 432 | 432 | 432 | 1,000 |
2001/10/02 | 432 | 435 | 432 | 435 | 2,000 |
2001/09/26 | 429 | 429 | 429 | 429 | 1,000 |
2001/09/25 | 448 | 448 | 429 | 429 | 11,000 |
2001/09/19 | 390 | 390 | 390 | 390 | 1,000 |
2001/09/13 | 410 | 410 | 410 | 410 | 1,000 |
2001/09/12 | 400 | 400 | 400 | 400 | 4,000 |
2001/09/11 | 416 | 416 | 416 | 416 | 1,000 |
2001/09/10 | 415 | 416 | 415 | 416 | 2,000 |
2001/09/07 | 405 | 415 | 405 | 415 | 5,000 |
2001/09/06 | 405 | 405 | 405 | 405 | 1,000 |
2001/09/05 | 410 | 410 | 410 | 410 | 1,000 |
2001/09/04 | 412 | 412 | 412 | 412 | 1,000 |
2001/09/03 | 412 | 412 | 412 | 412 | 3,000 |
2001/08/31 | 430 | 430 | 410 | 410 | 4,000 |
2001/08/30 | 425 | 430 | 425 | 430 | 3,000 |
2001/08/29 | 415 | 415 | 415 | 415 | 5,000 |
2001/08/28 | 445 | 445 | 410 | 410 | 5,000 |
2001/08/24 | 450 | 450 | 449 | 450 | 4,000 |
2001/08/16 | 450 | 450 | 450 | 450 | 1,000 |
2001/08/15 | 459 | 459 | 450 | 450 | 3,000 |
2001/08/10 | 488 | 488 | 488 | 488 | 1,000 |
2001/08/09 | 463 | 463 | 455 | 455 | 5,000 |
2001/08/07 | 460 | 460 | 460 | 460 | 1,000 |
2001/08/06 | 451 | 451 | 451 | 451 | 1,000 |
2001/08/03 | 451 | 451 | 451 | 451 | 1,000 |
2001/08/02 | 451 | 451 | 451 | 451 | 2,000 |
2001/08/01 | 451 | 451 | 451 | 451 | 1,000 |
2001/07/31 | 430 | 430 | 430 | 430 | 1,000 |
2001/07/26 | 460 | 460 | 431 | 431 | 7,000 |
2001/07/25 | 459 | 459 | 459 | 459 | 2,000 |
2001/07/24 | 459 | 459 | 459 | 459 | 1,000 |
2001/07/23 | 460 | 460 | 460 | 460 | 1,000 |
2001/07/19 | 470 | 470 | 465 | 465 | 4,000 |
2001/07/18 | 470 | 470 | 470 | 470 | 5,000 |
2001/07/17 | 466 | 466 | 466 | 466 | 2,000 |
2001/07/16 | 470 | 472 | 465 | 465 | 4,000 |
2001/07/13 | 471 | 471 | 470 | 470 | 2,000 |
2001/07/12 | 470 | 470 | 470 | 470 | 1,000 |
2001/07/11 | 474 | 479 | 465 | 465 | 8,000 |
2001/07/10 | 470 | 470 | 465 | 466 | 5,000 |
2001/07/09 | 482 | 482 | 470 | 471 | 6,000 |
2001/07/06 | 482 | 482 | 482 | 482 | 2,000 |
2001/07/05 | 500 | 500 | 495 | 495 | 4,000 |
2001/07/04 | 504 | 504 | 500 | 500 | 4,000 |
2001/07/03 | 508 | 508 | 508 | 508 | 2,000 |
2001/07/02 | 510 | 510 | 510 | 510 | 2,000 |
2001/06/29 | 500 | 500 | 500 | 500 | 1,000 |
2001/06/28 | 495 | 500 | 495 | 500 | 3,000 |
2001/06/26 | 481 | 495 | 481 | 490 | 6,000 |
2001/06/25 | 490 | 491 | 480 | 480 | 4,000 |
2001/06/22 | 514 | 514 | 514 | 514 | 1,000 |
2001/06/21 | 514 | 514 | 514 | 514 | 1,000 |
2001/06/20 | 533 | 540 | 533 | 540 | 6,000 |
2001/06/18 | 497 | 497 | 497 | 497 | 1,000 |
2001/06/14 | 486 | 486 | 483 | 483 | 5,000 |
2001/06/13 | 500 | 500 | 486 | 486 | 4,000 |
2001/06/12 | 501 | 501 | 501 | 501 | 1,000 |
2001/06/11 | 510 | 510 | 505 | 505 | 2,000 |
2001/06/08 | 510 | 510 | 505 | 510 | 4,000 |
2001/06/07 | 510 | 510 | 508 | 510 | 4,000 |
2001/06/05 | 535 | 536 | 535 | 535 | 3,000 |
2001/06/01 | 510 | 510 | 510 | 510 | 1,000 |
2001/05/31 | 506 | 506 | 506 | 506 | 2,000 |
2001/05/30 | 518 | 518 | 506 | 506 | 4,000 |
2001/05/29 | 522 | 522 | 520 | 520 | 3,000 |
2001/05/28 | 520 | 520 | 520 | 520 | 1,000 |
2001/05/25 | 534 | 535 | 512 | 512 | 8,000 |
2001/05/23 | 575 | 575 | 574 | 574 | 5,000 |
2001/05/22 | 570 | 595 | 570 | 590 | 16,000 |
2001/05/21 | 566 | 570 | 566 | 570 | 6,000 |
2001/05/18 | 566 | 566 | 566 | 566 | 2,000 |
2001/05/17 | 570 | 570 | 565 | 565 | 3,000 |
2001/05/16 | 567 | 580 | 565 | 580 | 10,000 |
2001/05/15 | 544 | 580 | 540 | 580 | 33,000 |
2001/05/14 | 520 | 546 | 520 | 546 | 16,000 |
2001/05/11 | 512 | 519 | 512 | 519 | 5,000 |
2001/05/10 | 510 | 512 | 510 | 512 | 8,000 |
2001/05/09 | 537 | 537 | 515 | 520 | 10,000 |
2001/05/08 | 526 | 547 | 525 | 540 | 9,000 |
2001/05/07 | 511 | 519 | 500 | 519 | 23,000 |
2001/05/02 | 514 | 514 | 494 | 505 | 8,000 |
2001/05/01 | 490 | 514 | 490 | 514 | 8,000 |
2001/04/27 | 490 | 490 | 490 | 490 | 5,000 |
2001/04/26 | 485 | 490 | 485 | 490 | 4,000 |
2001/04/25 | 495 | 495 | 485 | 485 | 4,000 |
2001/04/24 | 496 | 496 | 495 | 495 | 5,000 |
2001/04/20 | 501 | 501 | 501 | 501 | 2,000 |
2001/04/19 | 496 | 500 | 496 | 500 | 6,000 |
2001/04/13 | 486 | 486 | 486 | 486 | 1,000 |
2001/04/12 | 483 | 483 | 483 | 483 | 2,000 |
2001/04/11 | 481 | 481 | 480 | 480 | 5,000 |
2001/04/10 | 488 | 488 | 480 | 480 | 6,000 |
2001/04/06 | 500 | 500 | 500 | 500 | 4,000 |
2001/04/05 | 499 | 499 | 499 | 499 | 2,000 |
2001/04/03 | 520 | 520 | 520 | 520 | 1,000 |
2001/03/30 | 540 | 540 | 540 | 540 | 1,000 |
2001/03/29 | 540 | 540 | 540 | 540 | 1,000 |
2001/03/28 | 550 | 550 | 539 | 539 | 3,000 |
2001/03/27 | 542 | 560 | 540 | 550 | 7,000 |
2001/03/26 | 520 | 550 | 520 | 550 | 8,000 |
2001/03/23 | 520 | 523 | 520 | 520 | 4,000 |
2001/03/22 | 471 | 480 | 471 | 480 | 3,000 |
2001/03/21 | 455 | 455 | 455 | 455 | 1,000 |
2001/03/19 | 451 | 451 | 451 | 451 | 1,000 |
2001/03/16 | 436 | 440 | 435 | 440 | 3,000 |
2001/03/15 | 435 | 435 | 435 | 435 | 3,000 |
2001/03/14 | 450 | 450 | 445 | 445 | 4,000 |
2001/03/13 | 455 | 455 | 449 | 450 | 12,000 |
2001/03/12 | 480 | 480 | 460 | 460 | 5,000 |
2001/03/09 | 480 | 480 | 480 | 480 | 3,000 |
2001/03/08 | 461 | 481 | 461 | 461 | 5,000 |
2001/03/07 | 449 | 455 | 449 | 455 | 17,000 |
2001/03/06 | 435 | 440 | 420 | 440 | 29,000 |
2001/03/05 | 460 | 460 | 460 | 460 | 23,000 |
2001/03/02 | 550 | 560 | 550 | 560 | 3,000 |
2001/03/01 | 560 | 560 | 550 | 550 | 2,000 |
2001/02/28 | 560 | 570 | 560 | 565 | 5,000 |
2001/02/27 | 570 | 570 | 570 | 570 | 1,000 |
2001/02/26 | 555 | 555 | 530 | 530 | 12,000 |
2001/02/23 | 560 | 560 | 540 | 555 | 8,000 |
2001/02/22 | 570 | 570 | 550 | 550 | 3,000 |
2001/02/21 | 599 | 599 | 579 | 579 | 5,000 |
2001/02/20 | 583 | 600 | 583 | 600 | 6,000 |
2001/02/19 | 550 | 580 | 550 | 580 | 11,000 |
2001/02/16 | 555 | 560 | 555 | 560 | 2,000 |
2001/02/15 | 560 | 560 | 555 | 555 | 5,000 |
2001/02/13 | 580 | 580 | 570 | 570 | 6,000 |
2001/02/09 | 600 | 600 | 580 | 580 | 11,000 |
2001/02/08 | 636 | 640 | 600 | 600 | 26,000 |
2001/02/07 | 629 | 636 | 625 | 635 | 33,000 |
2001/02/06 | 601 | 625 | 601 | 625 | 20,000 |
2001/02/05 | 550 | 590 | 550 | 590 | 17,000 |
2001/02/02 | 529 | 550 | 522 | 549 | 18,000 |
2001/02/01 | 515 | 520 | 512 | 520 | 4,000 |
2001/01/31 | 500 | 516 | 500 | 505 | 4,000 |
2001/01/29 | 509 | 509 | 500 | 501 | 9,000 |
2001/01/26 | 500 | 509 | 500 | 509 | 6,000 |
2001/01/25 | 510 | 510 | 510 | 510 | 3,000 |
2001/01/24 | 500 | 520 | 500 | 510 | 7,000 |
2001/01/23 | 500 | 510 | 500 | 510 | 10,000 |
2001/01/22 | 499 | 500 | 490 | 500 | 7,000 |
2001/01/19 | 457 | 488 | 457 | 488 | 5,000 |
2001/01/18 | 439 | 440 | 431 | 440 | 9,000 |
2001/01/17 | 420 | 420 | 420 | 420 | 2,000 |
2001/01/15 | 400 | 400 | 400 | 400 | 2,000 |
2001/01/12 | 398 | 398 | 391 | 391 | 5,000 |
2001/01/11 | 400 | 400 | 400 | 400 | 1,000 |
2001/01/10 | 410 | 410 | 401 | 401 | 5,000 |
2001/01/09 | 415 | 415 | 410 | 410 | 3,000 |
2001/01/05 | 429 | 429 | 429 | 429 | 2,000 |