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 |
---|---|---|---|---|---|
2006/12/29 | 630 | 630 | 630 | 630 | 1,100 |
2006/12/28 | 630 | 630 | 630 | 630 | 61,700 |
2006/12/27 | 650 | 650 | 630 | 630 | 600 |
2006/12/26 | 611 | 650 | 611 | 650 | 7,300 |
2006/12/25 | 630 | 630 | 625 | 630 | 4,300 |
2006/12/22 | 630 | 630 | 630 | 630 | 1,000 |
2006/12/21 | 603 | 607 | 601 | 607 | 1,900 |
2006/12/20 | 629 | 629 | 629 | 629 | 500 |
2006/12/19 | 628 | 630 | 610 | 630 | 7,300 |
2006/12/18 | 627 | 629 | 627 | 629 | 400 |
2006/12/15 | 627 | 627 | 627 | 627 | 200 |
2006/12/14 | 626 | 627 | 626 | 627 | 400 |
2006/12/13 | 628 | 628 | 628 | 628 | 900 |
2006/12/11 | 630 | 630 | 630 | 630 | 2,300 |
2006/12/08 | 605 | 611 | 605 | 611 | 1,800 |
2006/12/06 | 600 | 617 | 600 | 600 | 3,900 |
2006/12/05 | 600 | 600 | 597 | 600 | 2,500 |
2006/12/04 | 600 | 600 | 600 | 600 | 100 |
2006/12/01 | 600 | 600 | 600 | 600 | 3,000 |
2006/11/30 | 617 | 617 | 604 | 604 | 2,000 |
2006/11/29 | 617 | 617 | 617 | 617 | 1,000 |
2006/11/28 | 590 | 590 | 590 | 590 | 1,000 |
2006/11/27 | 619 | 619 | 619 | 619 | 1,000 |
2006/11/24 | 620 | 625 | 590 | 625 | 7,000 |
2006/11/22 | 624 | 624 | 624 | 624 | 1,000 |
2006/11/20 | 600 | 628 | 600 | 628 | 6,000 |
2006/11/17 | 602 | 620 | 602 | 620 | 2,000 |
2006/11/14 | 606 | 628 | 600 | 628 | 5,000 |
2006/11/09 | 622 | 622 | 622 | 622 | 1,000 |
2006/11/08 | 613 | 613 | 611 | 611 | 3,000 |
2006/11/07 | 610 | 611 | 610 | 611 | 3,000 |
2006/11/06 | 647 | 647 | 647 | 647 | 2,000 |
2006/11/02 | 630 | 630 | 630 | 630 | 1,000 |
2006/10/30 | 630 | 640 | 630 | 640 | 2,000 |
2006/10/25 | 645 | 650 | 645 | 650 | 2,000 |
2006/10/24 | 640 | 640 | 640 | 640 | 1,000 |
2006/10/19 | 645 | 645 | 644 | 644 | 2,000 |
2006/10/16 | 645 | 645 | 645 | 645 | 1,000 |
2006/10/11 | 635 | 645 | 635 | 645 | 5,000 |
2006/10/10 | 644 | 644 | 644 | 644 | 1,000 |
2006/10/06 | 595 | 635 | 595 | 635 | 11,000 |
2006/10/03 | 604 | 620 | 604 | 620 | 7,000 |
2006/09/26 | 601 | 620 | 600 | 620 | 5,000 |
2006/09/25 | 601 | 621 | 601 | 621 | 3,000 |
2006/09/21 | 602 | 602 | 601 | 601 | 4,000 |
2006/09/20 | 606 | 606 | 602 | 602 | 3,000 |
2006/09/15 | 606 | 606 | 605 | 605 | 3,000 |
2006/09/14 | 630 | 630 | 606 | 606 | 7,000 |
2006/09/13 | 630 | 630 | 630 | 630 | 4,000 |
2006/09/12 | 642 | 642 | 630 | 630 | 3,000 |
2006/09/11 | 642 | 642 | 642 | 642 | 1,000 |
2006/09/06 | 650 | 650 | 622 | 622 | 6,000 |
2006/09/05 | 632 | 665 | 632 | 665 | 4,000 |
2006/09/04 | 615 | 615 | 612 | 612 | 4,000 |
2006/08/29 | 615 | 657 | 605 | 657 | 22,000 |
2006/08/25 | 638 | 638 | 630 | 630 | 5,000 |
2006/08/24 | 640 | 640 | 638 | 638 | 2,000 |
2006/08/23 | 647 | 647 | 647 | 647 | 2,000 |
2006/08/22 | 640 | 647 | 610 | 647 | 8,000 |
2006/08/21 | 646 | 646 | 645 | 645 | 2,000 |
2006/08/18 | 645 | 645 | 645 | 645 | 1,000 |
2006/08/17 | 619 | 620 | 619 | 620 | 6,000 |
2006/08/16 | 620 | 620 | 600 | 600 | 4,000 |
2006/08/15 | 580 | 600 | 570 | 600 | 4,000 |
2006/08/14 | 620 | 620 | 577 | 577 | 2,000 |
2006/08/11 | 590 | 620 | 580 | 620 | 5,000 |
2006/08/10 | 598 | 598 | 590 | 590 | 6,000 |
2006/08/09 | 600 | 600 | 599 | 599 | 2,000 |
2006/08/08 | 600 | 600 | 600 | 600 | 1,000 |
2006/08/07 | 600 | 600 | 600 | 600 | 1,000 |
2006/08/04 | 610 | 610 | 600 | 600 | 5,000 |
2006/08/03 | 619 | 619 | 610 | 610 | 2,000 |
2006/08/02 | 630 | 630 | 620 | 620 | 4,000 |
2006/08/01 | 631 | 631 | 630 | 630 | 2,000 |
2006/07/31 | 640 | 640 | 640 | 640 | 1,000 |
2006/07/27 | 594 | 640 | 594 | 640 | 6,000 |
2006/07/26 | 694 | 694 | 694 | 694 | 1,000 |
2006/07/25 | 699 | 699 | 699 | 699 | 4,000 |
2006/07/21 | 645 | 645 | 640 | 640 | 2,000 |
2006/07/20 | 670 | 670 | 645 | 645 | 2,000 |
2006/07/19 | 694 | 710 | 694 | 710 | 7,000 |
2006/07/14 | 725 | 725 | 670 | 720 | 8,000 |
2006/07/13 | 668 | 735 | 658 | 735 | 31,000 |
2006/07/12 | 695 | 760 | 670 | 760 | 68,000 |
2006/07/11 | 600 | 700 | 600 | 695 | 64,000 |
2006/07/10 | 594 | 600 | 585 | 600 | 83,000 |
2006/07/07 | 531 | 600 | 530 | 600 | 22,000 |
2006/07/06 | 566 | 566 | 550 | 550 | 4,000 |
2006/07/05 | 570 | 570 | 570 | 570 | 4,000 |
2006/07/03 | 575 | 575 | 575 | 575 | 2,000 |
2006/06/30 | 586 | 586 | 575 | 575 | 4,000 |
2006/06/26 | 586 | 586 | 586 | 586 | 1,000 |
2006/06/23 | 588 | 592 | 588 | 592 | 2,000 |
2006/06/22 | 585 | 585 | 585 | 585 | 2,000 |
2006/06/20 | 565 | 565 | 565 | 565 | 1,000 |
2006/06/19 | 595 | 595 | 595 | 595 | 1,000 |
2006/06/16 | 595 | 595 | 595 | 595 | 2,000 |
2006/06/14 | 595 | 595 | 595 | 595 | 1,000 |
2006/06/13 | 595 | 595 | 592 | 592 | 3,000 |
2006/06/12 | 598 | 598 | 595 | 595 | 3,000 |
2006/06/09 | 599 | 599 | 595 | 595 | 2,000 |
2006/06/08 | 596 | 596 | 595 | 595 | 2,000 |
2006/06/07 | 600 | 600 | 600 | 600 | 1,000 |
2006/06/06 | 600 | 600 | 600 | 600 | 1,000 |
2006/06/05 | 601 | 601 | 601 | 601 | 1,000 |
2006/06/02 | 601 | 601 | 601 | 601 | 2,000 |
2006/06/01 | 606 | 606 | 601 | 601 | 3,000 |
2006/05/31 | 606 | 606 | 606 | 606 | 6,000 |
2006/05/26 | 606 | 606 | 606 | 606 | 1,000 |
2006/05/25 | 595 | 607 | 595 | 607 | 7,000 |
2006/05/24 | 603 | 603 | 603 | 603 | 1,000 |
2006/05/23 | 603 | 603 | 603 | 603 | 1,000 |
2006/05/18 | 602 | 602 | 602 | 602 | 2,000 |
2006/05/17 | 605 | 605 | 602 | 602 | 3,000 |
2006/05/16 | 607 | 607 | 605 | 605 | 3,000 |
2006/05/11 | 607 | 620 | 607 | 607 | 5,000 |
2006/05/10 | 623 | 623 | 623 | 623 | 1,000 |
2006/05/08 | 620 | 623 | 620 | 623 | 4,000 |
2006/05/02 | 603 | 603 | 603 | 603 | 1,000 |
2006/05/01 | 605 | 605 | 602 | 602 | 2,000 |
2006/04/28 | 606 | 606 | 605 | 605 | 2,000 |
2006/04/27 | 611 | 611 | 610 | 610 | 2,000 |
2006/04/26 | 610 | 615 | 610 | 615 | 2,000 |
2006/04/25 | 612 | 612 | 610 | 610 | 14,000 |
2006/04/24 | 632 | 632 | 610 | 614 | 6,000 |
2006/04/21 | 628 | 629 | 628 | 629 | 2,000 |
2006/04/20 | 626 | 626 | 626 | 626 | 2,000 |
2006/04/19 | 627 | 637 | 625 | 625 | 6,000 |
2006/04/18 | 707 | 710 | 610 | 615 | 34,000 |
2006/04/17 | 617 | 617 | 617 | 617 | 2,000 |
2006/04/14 | 610 | 610 | 607 | 607 | 10,000 |
2006/04/13 | 610 | 610 | 610 | 610 | 1,000 |
2006/04/12 | 606 | 606 | 605 | 605 | 3,000 |
2006/04/11 | 610 | 610 | 610 | 610 | 1,000 |
2006/04/07 | 609 | 609 | 600 | 600 | 2,000 |
2006/04/05 | 615 | 615 | 610 | 610 | 3,000 |
2006/04/04 | 616 | 616 | 616 | 616 | 1,000 |
2006/04/03 | 613 | 615 | 613 | 615 | 2,000 |
2006/03/30 | 611 | 615 | 611 | 615 | 13,000 |
2006/03/27 | 605 | 605 | 605 | 605 | 1,000 |
2006/03/24 | 611 | 615 | 610 | 610 | 4,000 |
2006/03/23 | 611 | 611 | 610 | 610 | 3,000 |
2006/03/22 | 610 | 610 | 610 | 610 | 3,000 |
2006/03/20 | 614 | 614 | 614 | 614 | 1,000 |
2006/03/17 | 616 | 616 | 615 | 615 | 3,000 |
2006/03/16 | 616 | 616 | 616 | 616 | 1,000 |
2006/03/10 | 610 | 610 | 603 | 603 | 3,000 |
2006/03/08 | 601 | 601 | 600 | 600 | 2,000 |
2006/03/07 | 600 | 600 | 600 | 600 | 1,000 |
2006/03/03 | 616 | 616 | 600 | 600 | 4,000 |
2006/03/02 | 618 | 618 | 616 | 616 | 3,000 |
2006/03/01 | 618 | 618 | 618 | 618 | 1,000 |
2006/02/28 | 622 | 622 | 622 | 622 | 1,000 |
2006/02/27 | 622 | 622 | 622 | 622 | 1,000 |
2006/02/24 | 628 | 629 | 612 | 612 | 3,000 |
2006/02/23 | 606 | 607 | 606 | 607 | 2,000 |
2006/02/22 | 602 | 606 | 602 | 606 | 2,000 |
2006/02/21 | 601 | 601 | 601 | 601 | 1,000 |
2006/02/20 | 621 | 621 | 601 | 601 | 7,000 |
2006/02/17 | 624 | 630 | 622 | 622 | 3,000 |
2006/02/15 | 623 | 623 | 623 | 623 | 1,000 |
2006/02/13 | 631 | 631 | 629 | 629 | 2,000 |
2006/02/10 | 634 | 634 | 631 | 631 | 2,000 |
2006/02/09 | 627 | 631 | 621 | 631 | 4,000 |
2006/02/07 | 626 | 626 | 626 | 626 | 2,000 |
2006/02/06 | 621 | 622 | 621 | 622 | 5,000 |
2006/02/03 | 615 | 615 | 615 | 615 | 1,000 |
2006/02/02 | 619 | 620 | 619 | 620 | 5,000 |
2006/02/01 | 619 | 619 | 595 | 615 | 11,000 |
2006/01/31 | 627 | 627 | 620 | 620 | 6,000 |
2006/01/30 | 643 | 643 | 621 | 635 | 5,000 |
2006/01/27 | 645 | 650 | 634 | 634 | 27,000 |
2006/01/26 | 635 | 675 | 633 | 656 | 49,000 |
2006/01/25 | 640 | 660 | 640 | 660 | 4,000 |
2006/01/24 | 674 | 674 | 633 | 663 | 8,000 |
2006/01/23 | 640 | 675 | 640 | 675 | 40,000 |
2006/01/20 | 640 | 649 | 630 | 649 | 17,000 |
2006/01/19 | 626 | 640 | 625 | 638 | 5,000 |
2006/01/18 | 637 | 640 | 626 | 640 | 16,000 |
2006/01/17 | 634 | 643 | 633 | 640 | 9,000 |
2006/01/16 | 640 | 647 | 635 | 635 | 31,000 |
2006/01/13 | 640 | 649 | 639 | 643 | 7,000 |
2006/01/12 | 648 | 650 | 647 | 650 | 25,000 |
2006/01/11 | 648 | 648 | 623 | 647 | 17,000 |
2006/01/10 | 650 | 650 | 625 | 630 | 16,000 |
2006/01/06 | 650 | 650 | 641 | 650 | 31,000 |
2006/01/05 | 651 | 651 | 645 | 651 | 34,000 |
2006/01/04 | 650 | 652 | 635 | 650 | 10,000 |