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
2002/12/30 257 257 257 257 1,000
2002/12/25 260 270 260 270 10,000
2002/12/24 260 260 260 260 1,000
2002/12/20 250 250 250 250 4,000
2002/12/19 250 250 250 250 7,000
2002/12/18 261 266 260 260 5,000
2002/12/17 271 273 260 260 12,000
2002/12/16 270 270 270 270 2,000
2002/12/12 281 281 281 281 1,000
2002/12/10 286 290 286 290 3,000
2002/12/06 286 286 286 286 5,000
2002/12/03 270 271 270 270 3,000
2002/12/02 270 270 270 270 1,000
2002/11/29 260 260 260 260 1,000
2002/11/25 315 315 310 310 5,000
2002/11/22 251 251 250 250 3,000
2002/11/21 250 250 250 250 5,000
2002/11/20 250 250 250 250 1,000
2002/11/19 250 250 250 250 7,000
2002/11/15 251 251 250 251 4,000
2002/11/14 256 256 250 250 4,000
2002/11/12 255 256 255 255 10,000
2002/11/11 292 292 250 250 3,000
2002/11/06 265 270 265 270 4,000
2002/11/05 294 294 262 270 7,000
2002/11/01 306 306 303 304 3,000
2002/10/30 309 309 309 309 1,000
2002/10/29 298 300 298 300 6,000
2002/10/25 301 310 301 310 5,000
2002/10/23 330 330 330 330 1,000
2002/10/22 330 330 330 330 1,000
2002/10/21 321 330 320 330 7,000
2002/10/16 304 304 304 304 1,000
2002/10/15 300 300 300 300 1,000
2002/10/10 321 333 321 333 2,000
2002/10/09 308 308 301 301 3,000
2002/10/08 307 307 305 307 3,000
2002/10/07 307 307 307 307 1,000
2002/10/03 333 343 333 343 2,000
2002/10/01 312 320 310 320 11,000
2002/09/30 340 340 320 320 9,000
2002/09/27 365 365 345 350 6,000
2002/09/26 365 365 365 365 1,000
2002/09/25 365 365 362 365 8,000
2002/09/24 370 370 365 365 2,000
2002/09/20 375 375 375 375 1,000
2002/09/17 380 380 380 380 1,000
2002/09/11 384 384 384 384 8,000
2002/09/10 384 384 384 384 1,000
2002/09/09 384 384 384 384 31,000
2002/09/05 371 371 371 371 1,000
2002/09/04 390 390 370 370 4,000
2002/09/03 408 410 406 406 6,000
2002/08/30 400 400 391 391 2,000
2002/08/29 404 404 400 400 3,000
2002/08/26 409 409 409 409 1,000
2002/08/23 409 410 409 410 7,000
2002/08/22 392 392 390 390 2,000
2002/08/21 390 392 390 392 2,000
2002/08/19 390 390 390 390 1,000
2002/08/16 396 396 396 396 1,000
2002/08/15 401 401 401 401 1,000
2002/08/14 402 402 402 402 1,000
2002/08/12 411 411 410 410 2,000
2002/08/05 412 412 412 412 4,000
2002/08/02 412 412 412 412 1,000
2002/08/01 415 415 415 415 1,000
2002/07/31 415 415 415 415 3,000
2002/07/30 415 415 415 415 3,000
2002/07/29 420 420 415 415 5,000
2002/07/26 415 415 415 415 4,000
2002/07/25 414 420 414 420 3,000
2002/07/24 403 405 402 402 5,000
2002/07/23 401 401 400 400 2,000
2002/07/22 410 410 401 401 3,000
2002/07/18 415 415 400 400 4,000
2002/07/17 415 415 415 415 6,000
2002/07/16 415 415 415 415 1,000
2002/07/15 415 415 415 415 2,000
2002/07/12 410 415 410 415 2,000
2002/07/11 410 410 410 410 3,000
2002/07/10 424 424 414 414 3,000
2002/07/09 418 418 418 418 3,000
2002/07/08 424 424 424 424 1,000
2002/07/05 415 418 415 418 4,000
2002/07/04 412 415 412 415 4,000
2002/07/03 410 410 410 410 3,000
2002/07/02 408 410 408 410 3,000
2002/07/01 406 406 406 406 8,000
2002/06/28 400 405 390 405 9,000
2002/06/27 400 400 400 400 3,000
2002/06/26 400 400 400 400 6,000
2002/06/25 400 401 400 401 3,000
2002/06/24 401 401 401 401 1,000
2002/06/21 401 401 401 401 1,000
2002/06/20 401 401 400 400 2,000
2002/06/19 410 410 401 401 4,000
2002/06/18 425 425 410 410 14,000
2002/06/17 429 429 429 429 2,000
2002/06/14 430 430 430 430 2,000
2002/06/13 420 435 420 430 10,000
2002/06/12 425 425 425 425 2,000
2002/06/11 423 423 423 423 1,000
2002/06/10 424 424 411 411 2,000
2002/06/07 409 409 407 407 4,000
2002/06/06 406 409 406 409 3,000
2002/06/05 401 405 401 405 6,000
2002/06/04 421 421 421 421 1,000
2002/06/03 430 430 430 430 2,000
2002/05/31 433 433 433 433 1,000
2002/05/27 421 440 421 440 6,000
2002/05/24 435 435 435 435 3,000
2002/05/23 435 435 420 420 9,000
2002/05/22 440 450 435 435 15,000
2002/05/21 425 430 417 430 16,000
2002/05/20 400 410 400 410 4,000
2002/05/15 397 397 397 397 1,000
2002/05/14 400 400 399 399 4,000
2002/05/13 410 410 410 410 1,000
2002/05/10 405 405 405 405 3,000
2002/05/09 400 400 400 400 2,000
2002/05/08 400 400 400 400 1,000
2002/05/07 400 400 400 400 1,000
2002/05/02 396 400 396 400 5,000
2002/05/01 400 400 400 400 1,000
2002/04/26 400 400 395 395 2,000
2002/04/25 405 405 395 395 6,000
2002/04/24 395 395 395 395 1,000
2002/04/23 394 394 393 393 2,000
2002/04/22 393 393 393 393 1,000
2002/04/18 401 401 391 391 2,000
2002/04/15 405 405 405 405 1,000
2002/04/10 407 410 396 396 13,000
2002/04/09 417 417 405 405 4,000
2002/04/04 410 410 410 410 4,000
2002/04/03 415 415 415 415 1,000
2002/04/01 415 415 415 415 1,000
2002/03/29 420 420 415 415 2,000
2002/03/28 420 420 420 420 1,000
2002/03/26 422 425 422 425 2,000
2002/03/25 450 450 430 430 5,000
2002/03/22 435 440 435 440 3,000
2002/03/19 425 425 425 425 1,000
2002/03/18 440 448 435 435 6,000
2002/03/15 420 420 420 420 1,000
2002/03/14 420 420 420 420 1,000
2002/03/13 420 425 415 415 4,000
2002/03/12 423 435 423 435 6,000
2002/03/11 413 420 413 414 11,000
2002/03/08 409 409 408 409 5,000
2002/03/07 400 410 400 410 2,000
2002/03/06 400 401 397 400 18,000
2002/03/05 405 405 401 401 3,000
2002/03/04 396 400 395 400 7,000
2002/02/28 390 390 390 390 2,000
2002/02/27 390 390 390 390 3,000
2002/02/25 400 400 400 400 2,000
2002/02/22 390 400 390 400 7,000
2002/02/21 390 390 390 390 3,000
2002/02/19 390 390 390 390 1,000
2002/02/15 390 390 390 390 1,000
2002/02/14 390 390 390 390 1,000
2002/02/13 400 400 400 400 1,000
2002/02/12 421 421 421 421 1,000
2002/02/07 380 381 380 381 2,000
2002/02/06 385 385 385 385 1,000
2002/02/04 380 380 378 378 3,000
2002/02/01 390 390 380 380 6,000
2002/01/29 385 394 380 394 10,000
2002/01/28 390 390 380 380 2,000
2002/01/25 400 400 400 400 3,000
2002/01/24 385 385 376 377 3,000
2002/01/23 386 390 386 390 3,000
2002/01/22 386 386 386 386 1,000
2002/01/21 386 386 385 385 2,000
2002/01/15 410 410 400 400 2,000
2002/01/11 425 425 411 411 7,000
2002/01/10 415 440 410 425 31,000
2002/01/09 380 380 361 380 20,000
2002/01/08 395 395 395 395 1,000
2002/01/07 400 410 390 390 4,000
2002/01/04 400 400 400 400 1,000

このページの先頭へ