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 |
|---|---|---|---|---|---|
| 2005/12/30 | 634 | 652 | 634 | 652 | 39,000 |
| 2005/12/29 | 650 | 650 | 620 | 649 | 72,000 |
| 2005/12/28 | 566 | 662 | 566 | 653 | 154,000 |
| 2005/12/27 | 562 | 562 | 562 | 562 | 4,000 |
| 2005/12/26 | 564 | 565 | 564 | 564 | 8,000 |
| 2005/12/22 | 564 | 565 | 557 | 565 | 12,000 |
| 2005/12/21 | 560 | 565 | 560 | 563 | 4,000 |
| 2005/12/20 | 564 | 569 | 564 | 569 | 4,000 |
| 2005/12/19 | 564 | 564 | 564 | 564 | 2,000 |
| 2005/12/16 | 560 | 563 | 560 | 563 | 8,000 |
| 2005/12/15 | 560 | 560 | 560 | 560 | 3,000 |
| 2005/12/14 | 560 | 560 | 555 | 555 | 7,000 |
| 2005/12/13 | 553 | 561 | 553 | 560 | 10,000 |
| 2005/12/12 | 553 | 558 | 553 | 553 | 8,000 |
| 2005/12/09 | 555 | 560 | 555 | 560 | 7,000 |
| 2005/12/08 | 557 | 557 | 555 | 555 | 5,000 |
| 2005/12/07 | 557 | 557 | 557 | 557 | 2,000 |
| 2005/12/06 | 553 | 555 | 553 | 555 | 7,000 |
| 2005/12/05 | 555 | 555 | 550 | 555 | 9,000 |
| 2005/12/02 | 555 | 555 | 555 | 555 | 2,000 |
| 2005/12/01 | 559 | 559 | 559 | 559 | 2,000 |
| 2005/11/29 | 555 | 555 | 550 | 555 | 11,000 |
| 2005/11/25 | 565 | 565 | 565 | 565 | 4,000 |
| 2005/11/24 | 553 | 555 | 550 | 555 | 5,000 |
| 2005/11/22 | 555 | 555 | 555 | 555 | 2,000 |
| 2005/11/21 | 545 | 555 | 545 | 555 | 11,000 |
| 2005/11/18 | 555 | 555 | 555 | 555 | 2,000 |
| 2005/11/17 | 550 | 555 | 549 | 555 | 3,000 |
| 2005/11/16 | 557 | 557 | 550 | 550 | 5,000 |
| 2005/11/15 | 555 | 565 | 555 | 565 | 2,000 |
| 2005/11/14 | 565 | 565 | 565 | 565 | 1,000 |
| 2005/11/11 | 558 | 558 | 558 | 558 | 1,000 |
| 2005/11/10 | 556 | 556 | 556 | 556 | 1,000 |
| 2005/11/09 | 560 | 560 | 553 | 559 | 3,000 |
| 2005/11/08 | 552 | 560 | 551 | 556 | 8,000 |
| 2005/11/07 | 570 | 570 | 570 | 570 | 1,000 |
| 2005/11/04 | 555 | 570 | 555 | 570 | 5,000 |
| 2005/11/02 | 550 | 554 | 550 | 554 | 2,000 |
| 2005/11/01 | 545 | 549 | 545 | 549 | 3,000 |
| 2005/10/31 | 545 | 550 | 545 | 550 | 2,000 |
| 2005/10/27 | 546 | 555 | 546 | 555 | 2,000 |
| 2005/10/26 | 560 | 560 | 560 | 560 | 1,000 |
| 2005/10/25 | 545 | 550 | 545 | 550 | 6,000 |
| 2005/10/24 | 550 | 560 | 545 | 550 | 6,000 |
| 2005/10/21 | 546 | 546 | 545 | 545 | 2,000 |
| 2005/10/20 | 555 | 555 | 555 | 555 | 1,000 |
| 2005/10/19 | 550 | 550 | 545 | 547 | 3,000 |
| 2005/10/18 | 550 | 550 | 550 | 550 | 9,000 |
| 2005/10/17 | 535 | 548 | 535 | 548 | 5,000 |
| 2005/10/14 | 545 | 545 | 545 | 545 | 6,000 |
| 2005/10/13 | 540 | 540 | 540 | 540 | 5,000 |
| 2005/10/12 | 540 | 542 | 530 | 542 | 4,000 |
| 2005/10/11 | 543 | 543 | 543 | 543 | 1,000 |
| 2005/10/06 | 542 | 542 | 542 | 542 | 1,000 |
| 2005/10/05 | 535 | 543 | 535 | 535 | 3,000 |
| 2005/10/04 | 530 | 539 | 530 | 539 | 2,000 |
| 2005/10/03 | 540 | 546 | 535 | 543 | 4,000 |
| 2005/09/30 | 548 | 548 | 548 | 548 | 1,000 |
| 2005/09/29 | 543 | 549 | 538 | 544 | 7,000 |
| 2005/09/28 | 540 | 548 | 540 | 548 | 3,000 |
| 2005/09/27 | 543 | 558 | 543 | 558 | 3,000 |
| 2005/09/26 | 555 | 563 | 555 | 563 | 2,000 |
| 2005/09/22 | 568 | 568 | 559 | 565 | 4,000 |
| 2005/09/20 | 555 | 559 | 555 | 559 | 3,000 |
| 2005/09/16 | 550 | 565 | 541 | 549 | 10,000 |
| 2005/09/15 | 549 | 570 | 540 | 550 | 12,000 |
| 2005/09/12 | 617 | 617 | 617 | 617 | 1,000 |
| 2005/09/09 | 548 | 617 | 548 | 617 | 20,000 |
| 2005/09/08 | 620 | 620 | 600 | 618 | 6,000 |
| 2005/09/07 | 660 | 660 | 600 | 620 | 13,000 |
| 2005/09/06 | 581 | 675 | 581 | 665 | 75,000 |
| 2005/09/05 | 510 | 575 | 510 | 575 | 18,000 |
| 2005/09/02 | 500 | 500 | 490 | 495 | 27,000 |
| 2005/09/01 | 500 | 500 | 480 | 500 | 5,000 |
| 2005/08/31 | 510 | 510 | 510 | 510 | 4,000 |
| 2005/08/30 | 510 | 510 | 510 | 510 | 1,000 |
| 2005/08/26 | 510 | 510 | 510 | 510 | 2,000 |
| 2005/08/25 | 518 | 518 | 510 | 510 | 5,000 |
| 2005/08/24 | 510 | 510 | 510 | 510 | 4,000 |
| 2005/08/23 | 510 | 510 | 510 | 510 | 1,000 |
| 2005/08/19 | 489 | 510 | 489 | 510 | 10,000 |
| 2005/08/18 | 480 | 490 | 480 | 480 | 7,000 |
| 2005/08/17 | 500 | 510 | 500 | 510 | 9,000 |
| 2005/08/12 | 488 | 502 | 488 | 502 | 15,000 |
| 2005/08/11 | 456 | 478 | 456 | 478 | 8,000 |
| 2005/08/09 | 480 | 505 | 455 | 505 | 4,000 |
| 2005/08/08 | 500 | 505 | 500 | 505 | 2,000 |
| 2005/08/05 | 500 | 500 | 495 | 500 | 15,000 |
| 2005/08/04 | 498 | 498 | 498 | 498 | 1,000 |
| 2005/07/27 | 500 | 500 | 500 | 500 | 3,000 |
| 2005/07/25 | 508 | 510 | 508 | 510 | 5,000 |
| 2005/07/22 | 501 | 501 | 500 | 500 | 5,000 |
| 2005/07/21 | 500 | 500 | 500 | 500 | 4,000 |
| 2005/07/19 | 500 | 500 | 500 | 500 | 4,000 |
| 2005/07/15 | 500 | 500 | 500 | 500 | 4,000 |
| 2005/07/14 | 500 | 500 | 499 | 499 | 6,000 |
| 2005/07/13 | 500 | 500 | 500 | 500 | 2,000 |
| 2005/07/12 | 500 | 500 | 500 | 500 | 2,000 |
| 2005/07/11 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/07/07 | 499 | 500 | 485 | 500 | 10,000 |
| 2005/07/06 | 480 | 490 | 480 | 490 | 25,000 |
| 2005/07/05 | 478 | 478 | 453 | 478 | 5,000 |
| 2005/07/04 | 475 | 475 | 475 | 475 | 3,000 |
| 2005/07/01 | 474 | 474 | 474 | 474 | 1,000 |
| 2005/06/30 | 469 | 470 | 469 | 470 | 4,000 |
| 2005/06/29 | 463 | 467 | 463 | 467 | 7,000 |
| 2005/06/28 | 460 | 463 | 460 | 463 | 7,000 |
| 2005/06/24 | 438 | 450 | 438 | 450 | 13,000 |
| 2005/06/23 | 431 | 440 | 431 | 440 | 6,000 |
| 2005/06/22 | 430 | 430 | 430 | 430 | 2,000 |
| 2005/06/21 | 430 | 430 | 430 | 430 | 4,000 |
| 2005/06/20 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/06/16 | 432 | 432 | 432 | 432 | 1,000 |
| 2005/06/15 | 436 | 436 | 436 | 436 | 3,000 |
| 2005/06/13 | 449 | 450 | 441 | 441 | 6,000 |
| 2005/06/10 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/06/09 | 435 | 435 | 435 | 435 | 2,000 |
| 2005/06/08 | 435 | 435 | 435 | 435 | 3,000 |
| 2005/06/06 | 429 | 429 | 429 | 429 | 1,000 |
| 2005/06/03 | 431 | 431 | 426 | 426 | 2,000 |
| 2005/06/01 | 435 | 435 | 435 | 435 | 2,000 |
| 2005/05/31 | 440 | 440 | 440 | 440 | 1,000 |
| 2005/05/27 | 436 | 436 | 436 | 436 | 1,000 |
| 2005/05/26 | 440 | 440 | 440 | 440 | 1,000 |
| 2005/05/25 | 445 | 445 | 445 | 445 | 3,000 |
| 2005/05/24 | 435 | 435 | 435 | 435 | 6,000 |
| 2005/05/23 | 435 | 435 | 435 | 435 | 2,000 |
| 2005/05/20 | 440 | 440 | 440 | 440 | 2,000 |
| 2005/05/19 | 441 | 441 | 441 | 441 | 1,000 |
| 2005/05/17 | 450 | 450 | 441 | 441 | 7,000 |
| 2005/05/16 | 455 | 455 | 454 | 454 | 4,000 |
| 2005/05/13 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/05/12 | 458 | 460 | 458 | 460 | 3,000 |
| 2005/05/11 | 490 | 490 | 460 | 460 | 3,000 |
| 2005/05/10 | 500 | 500 | 490 | 490 | 6,000 |
| 2005/05/09 | 486 | 500 | 485 | 500 | 25,000 |
| 2005/05/06 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/04/26 | 455 | 458 | 455 | 458 | 4,000 |
| 2005/04/25 | 470 | 470 | 470 | 470 | 2,000 |
| 2005/04/22 | 455 | 458 | 451 | 451 | 8,000 |
| 2005/04/21 | 455 | 455 | 455 | 455 | 1,000 |
| 2005/04/20 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/04/19 | 460 | 460 | 460 | 460 | 7,000 |
| 2005/04/18 | 460 | 460 | 460 | 460 | 4,000 |
| 2005/04/15 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/04/14 | 470 | 470 | 460 | 470 | 7,000 |
| 2005/04/11 | 470 | 470 | 470 | 470 | 2,000 |
| 2005/04/06 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/04/04 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/03/30 | 470 | 470 | 465 | 465 | 6,000 |
| 2005/03/29 | 471 | 471 | 470 | 470 | 4,000 |
| 2005/03/28 | 481 | 481 | 481 | 481 | 1,000 |
| 2005/03/25 | 484 | 484 | 484 | 484 | 7,000 |
| 2005/03/24 | 470 | 470 | 465 | 465 | 2,000 |
| 2005/03/22 | 459 | 459 | 459 | 459 | 3,000 |
| 2005/03/18 | 469 | 469 | 464 | 464 | 2,000 |
| 2005/03/17 | 470 | 470 | 465 | 469 | 10,000 |
| 2005/03/14 | 470 | 470 | 470 | 470 | 1,000 |
| 2005/03/11 | 448 | 450 | 448 | 450 | 7,000 |
| 2005/03/10 | 480 | 480 | 480 | 480 | 1,000 |
| 2005/03/09 | 455 | 455 | 450 | 450 | 14,000 |
| 2005/03/08 | 460 | 460 | 455 | 460 | 5,000 |
| 2005/03/07 | 461 | 461 | 460 | 460 | 5,000 |
| 2005/03/04 | 460 | 460 | 460 | 460 | 6,000 |
| 2005/03/03 | 461 | 465 | 460 | 460 | 9,000 |
| 2005/03/02 | 470 | 470 | 470 | 470 | 5,000 |
| 2005/03/01 | 470 | 470 | 470 | 470 | 1,000 |
| 2005/02/28 | 470 | 470 | 470 | 470 | 5,000 |
| 2005/02/25 | 490 | 490 | 470 | 470 | 6,000 |
| 2005/02/24 | 470 | 470 | 470 | 470 | 3,000 |
| 2005/02/23 | 470 | 470 | 470 | 470 | 4,000 |
| 2005/02/22 | 479 | 480 | 470 | 475 | 7,000 |
| 2005/02/18 | 482 | 485 | 482 | 485 | 2,000 |
| 2005/02/17 | 470 | 482 | 470 | 482 | 12,000 |
| 2005/02/15 | 470 | 471 | 470 | 470 | 9,000 |
| 2005/02/14 | 470 | 470 | 470 | 470 | 5,000 |
| 2005/02/10 | 470 | 470 | 468 | 470 | 7,000 |
| 2005/02/09 | 465 | 470 | 465 | 470 | 9,000 |
| 2005/02/08 | 470 | 470 | 465 | 470 | 14,000 |
| 2005/02/07 | 466 | 470 | 465 | 470 | 12,000 |
| 2005/02/03 | 466 | 470 | 466 | 466 | 15,000 |
| 2005/02/02 | 462 | 462 | 461 | 461 | 2,000 |
| 2005/02/01 | 469 | 469 | 455 | 455 | 6,000 |
| 2005/01/31 | 460 | 470 | 450 | 457 | 76,000 |
| 2005/01/28 | 428 | 460 | 423 | 460 | 22,000 |
| 2005/01/27 | 425 | 430 | 425 | 428 | 8,000 |
| 2005/01/26 | 440 | 440 | 425 | 430 | 9,000 |
| 2005/01/25 | 429 | 442 | 429 | 442 | 16,000 |
| 2005/01/24 | 455 | 455 | 455 | 455 | 1,000 |
| 2005/01/21 | 440 | 470 | 440 | 455 | 18,000 |
| 2005/01/20 | 440 | 455 | 430 | 455 | 18,000 |
| 2005/01/19 | 440 | 450 | 425 | 450 | 26,000 |
| 2005/01/18 | 410 | 452 | 400 | 450 | 47,000 |
| 2005/01/17 | 402 | 435 | 402 | 430 | 80,000 |
| 2005/01/14 | 329 | 400 | 329 | 400 | 23,000 |
| 2005/01/13 | 320 | 325 | 316 | 325 | 10,000 |
| 2005/01/12 | 315 | 320 | 315 | 320 | 4,000 |
| 2005/01/11 | 314 | 314 | 314 | 314 | 1,000 |
| 2005/01/07 | 311 | 311 | 310 | 310 | 7,000 |
| 2005/01/05 | 311 | 311 | 310 | 311 | 5,000 |