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 |
|---|---|---|---|---|---|
| 2003/12/30 | 207 | 218 | 207 | 218 | 2,000 |
| 2003/12/29 | 205 | 205 | 205 | 205 | 15,000 |
| 2003/12/26 | 205 | 205 | 205 | 205 | 3,000 |
| 2003/12/25 | 205 | 210 | 204 | 205 | 8,000 |
| 2003/12/24 | 205 | 206 | 201 | 206 | 15,000 |
| 2003/12/22 | 209 | 209 | 204 | 206 | 12,000 |
| 2003/12/19 | 209 | 209 | 209 | 209 | 6,000 |
| 2003/12/18 | 209 | 209 | 209 | 209 | 11,000 |
| 2003/12/17 | 209 | 209 | 209 | 209 | 3,000 |
| 2003/12/16 | 210 | 215 | 207 | 215 | 9,000 |
| 2003/12/15 | 212 | 212 | 210 | 210 | 20,000 |
| 2003/12/12 | 211 | 211 | 210 | 211 | 11,000 |
| 2003/12/11 | 220 | 220 | 211 | 211 | 8,000 |
| 2003/12/10 | 219 | 219 | 219 | 219 | 22,000 |
| 2003/12/09 | 214 | 214 | 212 | 212 | 4,000 |
| 2003/12/08 | 213 | 213 | 213 | 213 | 2,000 |
| 2003/12/05 | 214 | 214 | 214 | 214 | 4,000 |
| 2003/12/04 | 220 | 220 | 214 | 214 | 2,000 |
| 2003/12/03 | 214 | 219 | 214 | 219 | 4,000 |
| 2003/12/02 | 209 | 212 | 209 | 212 | 7,000 |
| 2003/12/01 | 225 | 225 | 191 | 191 | 15,000 |
| 2003/11/26 | 244 | 244 | 244 | 244 | 1,000 |
| 2003/11/25 | 248 | 248 | 245 | 245 | 4,000 |
| 2003/11/21 | 228 | 228 | 228 | 228 | 1,000 |
| 2003/11/13 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/11/12 | 231 | 244 | 231 | 243 | 6,000 |
| 2003/11/11 | 240 | 240 | 232 | 232 | 6,000 |
| 2003/11/10 | 244 | 249 | 244 | 245 | 7,000 |
| 2003/11/07 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/11/06 | 248 | 248 | 248 | 248 | 1,000 |
| 2003/11/05 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/11/04 | 241 | 249 | 241 | 249 | 3,000 |
| 2003/10/31 | 247 | 254 | 246 | 250 | 9,000 |
| 2003/10/30 | 252 | 254 | 252 | 254 | 2,000 |
| 2003/10/29 | 251 | 255 | 251 | 254 | 5,000 |
| 2003/10/27 | 260 | 265 | 250 | 265 | 9,000 |
| 2003/10/24 | 276 | 281 | 253 | 253 | 6,000 |
| 2003/10/23 | 263 | 266 | 261 | 261 | 4,000 |
| 2003/10/22 | 271 | 271 | 266 | 266 | 3,000 |
| 2003/10/21 | 277 | 277 | 271 | 271 | 8,000 |
| 2003/10/20 | 277 | 280 | 275 | 277 | 12,000 |
| 2003/10/17 | 265 | 285 | 254 | 278 | 17,000 |
| 2003/10/16 | 251 | 265 | 251 | 255 | 6,000 |
| 2003/10/15 | 251 | 251 | 250 | 250 | 7,000 |
| 2003/10/14 | 245 | 260 | 244 | 244 | 13,000 |
| 2003/10/10 | 250 | 250 | 242 | 242 | 2,000 |
| 2003/10/07 | 249 | 251 | 249 | 249 | 5,000 |
| 2003/10/06 | 247 | 247 | 244 | 244 | 2,000 |
| 2003/10/03 | 245 | 245 | 239 | 240 | 6,000 |
| 2003/10/02 | 239 | 243 | 239 | 243 | 6,000 |
| 2003/10/01 | 238 | 239 | 238 | 239 | 2,000 |
| 2003/09/30 | 238 | 238 | 238 | 238 | 1,000 |
| 2003/09/29 | 240 | 240 | 238 | 238 | 4,000 |
| 2003/09/26 | 238 | 238 | 238 | 238 | 1,000 |
| 2003/09/25 | 243 | 243 | 243 | 243 | 4,000 |
| 2003/09/24 | 243 | 244 | 235 | 235 | 11,000 |
| 2003/09/22 | 236 | 243 | 235 | 243 | 10,000 |
| 2003/09/19 | 235 | 235 | 235 | 235 | 5,000 |
| 2003/09/18 | 232 | 239 | 232 | 233 | 7,000 |
| 2003/09/17 | 230 | 231 | 230 | 230 | 3,000 |
| 2003/09/12 | 235 | 235 | 231 | 232 | 6,000 |
| 2003/09/11 | 231 | 232 | 231 | 232 | 2,000 |
| 2003/09/10 | 238 | 238 | 238 | 238 | 1,000 |
| 2003/09/09 | 230 | 239 | 230 | 239 | 3,000 |
| 2003/09/05 | 232 | 232 | 230 | 230 | 5,000 |
| 2003/09/04 | 235 | 235 | 232 | 232 | 7,000 |
| 2003/09/03 | 235 | 235 | 235 | 235 | 11,000 |
| 2003/09/02 | 235 | 235 | 235 | 235 | 7,000 |
| 2003/09/01 | 235 | 235 | 231 | 231 | 2,000 |
| 2003/08/29 | 236 | 236 | 236 | 236 | 1,000 |
| 2003/08/28 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/08/27 | 240 | 240 | 231 | 231 | 3,000 |
| 2003/08/26 | 240 | 240 | 239 | 240 | 9,000 |
| 2003/08/25 | 236 | 244 | 236 | 240 | 15,000 |
| 2003/08/22 | 236 | 236 | 236 | 236 | 1,000 |
| 2003/08/20 | 231 | 231 | 231 | 231 | 2,000 |
| 2003/08/19 | 230 | 231 | 230 | 231 | 5,000 |
| 2003/08/18 | 222 | 228 | 222 | 228 | 7,000 |
| 2003/08/15 | 229 | 229 | 220 | 220 | 6,000 |
| 2003/08/14 | 230 | 230 | 230 | 230 | 7,000 |
| 2003/08/13 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/08/11 | 234 | 234 | 234 | 234 | 1,000 |
| 2003/08/05 | 241 | 245 | 241 | 245 | 7,000 |
| 2003/08/04 | 226 | 226 | 226 | 226 | 4,000 |
| 2003/08/01 | 226 | 226 | 225 | 225 | 3,000 |
| 2003/07/31 | 227 | 227 | 227 | 227 | 1,000 |
| 2003/07/30 | 225 | 225 | 225 | 225 | 2,000 |
| 2003/07/29 | 226 | 226 | 225 | 225 | 2,000 |
| 2003/07/28 | 241 | 241 | 231 | 231 | 2,000 |
| 2003/07/25 | 239 | 242 | 239 | 242 | 8,000 |
| 2003/07/24 | 229 | 229 | 229 | 229 | 2,000 |
| 2003/07/23 | 228 | 228 | 228 | 228 | 1,000 |
| 2003/07/22 | 227 | 227 | 226 | 226 | 3,000 |
| 2003/07/18 | 227 | 227 | 227 | 227 | 6,000 |
| 2003/07/17 | 236 | 236 | 236 | 236 | 1,000 |
| 2003/07/16 | 237 | 237 | 237 | 237 | 1,000 |
| 2003/07/15 | 238 | 238 | 238 | 238 | 3,000 |
| 2003/07/14 | 236 | 238 | 236 | 238 | 5,000 |
| 2003/07/10 | 236 | 236 | 236 | 236 | 5,000 |
| 2003/07/08 | 236 | 236 | 225 | 225 | 5,000 |
| 2003/07/04 | 232 | 238 | 231 | 238 | 3,000 |
| 2003/07/03 | 231 | 234 | 230 | 230 | 8,000 |
| 2003/07/02 | 230 | 230 | 229 | 230 | 7,000 |
| 2003/07/01 | 223 | 225 | 223 | 225 | 3,000 |
| 2003/06/30 | 223 | 223 | 223 | 223 | 1,000 |
| 2003/06/27 | 226 | 226 | 226 | 226 | 1,000 |
| 2003/06/25 | 224 | 230 | 223 | 230 | 7,000 |
| 2003/06/24 | 226 | 226 | 226 | 226 | 2,000 |
| 2003/06/23 | 222 | 225 | 222 | 225 | 6,000 |
| 2003/06/20 | 220 | 222 | 220 | 221 | 5,000 |
| 2003/06/18 | 221 | 221 | 221 | 221 | 1,000 |
| 2003/06/17 | 222 | 222 | 220 | 220 | 5,000 |
| 2003/06/12 | 225 | 225 | 225 | 225 | 6,000 |
| 2003/06/11 | 230 | 230 | 220 | 220 | 3,000 |
| 2003/06/10 | 220 | 220 | 215 | 215 | 2,000 |
| 2003/06/06 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/06/05 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/06/04 | 200 | 210 | 200 | 210 | 3,000 |
| 2003/06/03 | 200 | 200 | 200 | 200 | 8,000 |
| 2003/06/02 | 206 | 206 | 200 | 200 | 12,000 |
| 2003/05/30 | 200 | 200 | 200 | 200 | 9,000 |
| 2003/05/29 | 210 | 218 | 204 | 204 | 8,000 |
| 2003/05/28 | 210 | 215 | 210 | 215 | 5,000 |
| 2003/05/27 | 205 | 205 | 200 | 200 | 2,000 |
| 2003/05/26 | 210 | 210 | 201 | 205 | 12,000 |
| 2003/05/23 | 213 | 213 | 210 | 210 | 8,000 |
| 2003/05/22 | 214 | 214 | 214 | 214 | 2,000 |
| 2003/05/21 | 214 | 214 | 214 | 214 | 1,000 |
| 2003/05/20 | 214 | 214 | 214 | 214 | 2,000 |
| 2003/05/15 | 219 | 220 | 219 | 220 | 2,000 |
| 2003/05/14 | 215 | 219 | 215 | 219 | 4,000 |
| 2003/05/13 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/05/12 | 211 | 219 | 211 | 218 | 5,000 |
| 2003/05/09 | 207 | 207 | 207 | 207 | 1,000 |
| 2003/05/07 | 209 | 209 | 205 | 205 | 2,000 |
| 2003/05/02 | 205 | 205 | 200 | 200 | 8,000 |
| 2003/05/01 | 214 | 214 | 200 | 200 | 6,000 |
| 2003/04/25 | 204 | 214 | 204 | 214 | 6,000 |
| 2003/04/24 | 200 | 200 | 200 | 200 | 8,000 |
| 2003/04/23 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/04/22 | 201 | 201 | 200 | 200 | 11,000 |
| 2003/04/21 | 202 | 203 | 202 | 203 | 2,000 |
| 2003/04/18 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/04/15 | 203 | 203 | 203 | 203 | 2,000 |
| 2003/04/11 | 202 | 202 | 202 | 202 | 3,000 |
| 2003/04/10 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/04/09 | 210 | 210 | 208 | 208 | 2,000 |
| 2003/04/04 | 204 | 208 | 203 | 203 | 4,000 |
| 2003/04/03 | 210 | 210 | 203 | 203 | 4,000 |
| 2003/04/02 | 220 | 220 | 210 | 210 | 5,000 |
| 2003/04/01 | 220 | 220 | 202 | 220 | 10,000 |
| 2003/03/31 | 229 | 229 | 221 | 223 | 8,000 |
| 2003/03/27 | 256 | 256 | 256 | 256 | 1,000 |
| 2003/03/26 | 257 | 257 | 257 | 257 | 1,000 |
| 2003/03/25 | 265 | 265 | 265 | 265 | 5,000 |
| 2003/03/24 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/03/19 | 251 | 252 | 251 | 252 | 4,000 |
| 2003/03/18 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/03/17 | 263 | 263 | 250 | 250 | 4,000 |
| 2003/03/11 | 255 | 255 | 250 | 250 | 7,000 |
| 2003/03/10 | 265 | 270 | 255 | 270 | 3,000 |
| 2003/03/07 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/03/06 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/03/04 | 262 | 262 | 262 | 262 | 1,000 |
| 2003/02/28 | 268 | 268 | 268 | 268 | 1,000 |
| 2003/02/25 | 285 | 285 | 285 | 285 | 5,000 |
| 2003/02/24 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/02/20 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/02/18 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/02/10 | 299 | 299 | 299 | 299 | 1,000 |
| 2003/02/05 | 300 | 300 | 300 | 300 | 6,000 |
| 2003/02/04 | 275 | 275 | 265 | 265 | 3,000 |
| 2003/02/03 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/01/31 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/01/28 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/01/27 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/01/24 | 270 | 270 | 270 | 270 | 5,000 |
| 2003/01/22 | 264 | 264 | 264 | 264 | 2,000 |
| 2003/01/16 | 270 | 270 | 270 | 270 | 4,000 |
| 2003/01/15 | 270 | 270 | 265 | 270 | 4,000 |
| 2003/01/14 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/01/10 | 270 | 270 | 270 | 270 | 4,000 |
| 2003/01/09 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/01/08 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/01/07 | 272 | 272 | 272 | 272 | 1,000 |