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 |
---|---|---|---|---|---|
2008/12/30 | 437 | 437 | 437 | 437 | 100 |
2008/12/29 | 418 | 438 | 418 | 433 | 1,700 |
2008/12/26 | 404 | 412 | 404 | 409 | 5,800 |
2008/12/25 | 428 | 430 | 420 | 429 | 13,600 |
2008/12/24 | 418 | 423 | 410 | 423 | 3,100 |
2008/12/22 | 418 | 418 | 410 | 410 | 6,900 |
2008/12/19 | 426 | 426 | 416 | 416 | 3,900 |
2008/12/18 | 424 | 426 | 420 | 425 | 4,900 |
2008/12/17 | 428 | 428 | 416 | 420 | 4,900 |
2008/12/16 | 433 | 443 | 416 | 418 | 12,300 |
2008/12/15 | 419 | 434 | 418 | 433 | 6,300 |
2008/12/12 | 410 | 410 | 410 | 410 | 900 |
2008/12/11 | 415 | 415 | 410 | 410 | 3,500 |
2008/12/10 | 416 | 416 | 415 | 415 | 6,200 |
2008/12/09 | 415 | 416 | 415 | 416 | 5,700 |
2008/12/08 | 415 | 415 | 415 | 415 | 3,300 |
2008/12/05 | 410 | 410 | 410 | 410 | 600 |
2008/12/04 | 417 | 417 | 410 | 410 | 4,100 |
2008/12/03 | 418 | 418 | 417 | 417 | 3,700 |
2008/12/02 | 418 | 418 | 418 | 418 | 3,300 |
2008/12/01 | 419 | 419 | 418 | 418 | 3,700 |
2008/11/28 | 418 | 419 | 418 | 419 | 2,900 |
2008/11/27 | 419 | 419 | 419 | 419 | 2,700 |
2008/11/26 | 420 | 420 | 420 | 420 | 3,000 |
2008/11/25 | 420 | 420 | 420 | 420 | 4,000 |
2008/11/21 | 406 | 409 | 400 | 409 | 5,600 |
2008/11/20 | 411 | 411 | 406 | 406 | 3,200 |
2008/11/19 | 417 | 417 | 411 | 411 | 2,500 |
2008/11/18 | 413 | 420 | 412 | 417 | 3,100 |
2008/11/17 | 415 | 415 | 412 | 412 | 2,700 |
2008/11/14 | 415 | 415 | 414 | 415 | 3,000 |
2008/11/13 | 421 | 421 | 414 | 414 | 2,400 |
2008/11/12 | 416 | 416 | 415 | 416 | 2,300 |
2008/11/11 | 416 | 416 | 415 | 415 | 2,000 |
2008/11/10 | 434 | 434 | 416 | 416 | 4,300 |
2008/11/07 | 410 | 416 | 410 | 416 | 300 |
2008/11/06 | 419 | 419 | 410 | 410 | 8,400 |
2008/11/05 | 415 | 415 | 411 | 414 | 2,100 |
2008/11/04 | 415 | 420 | 414 | 414 | 2,000 |
2008/10/31 | 415 | 415 | 415 | 415 | 2,300 |
2008/10/30 | 417 | 417 | 415 | 415 | 2,000 |
2008/10/29 | 420 | 420 | 418 | 418 | 400 |
2008/10/28 | 405 | 410 | 395 | 410 | 2,400 |
2008/10/27 | 406 | 420 | 406 | 410 | 800 |
2008/10/24 | 420 | 420 | 400 | 400 | 4,800 |
2008/10/23 | 396 | 396 | 395 | 395 | 1,400 |
2008/10/22 | 399 | 399 | 397 | 397 | 400 |
2008/10/21 | 399 | 403 | 389 | 399 | 900 |
2008/10/20 | 400 | 402 | 400 | 402 | 700 |
2008/10/17 | 391 | 396 | 381 | 381 | 1,900 |
2008/10/16 | 392 | 392 | 392 | 392 | 600 |
2008/10/15 | 394 | 414 | 390 | 414 | 500 |
2008/10/14 | 432 | 437 | 429 | 429 | 300 |
2008/10/10 | 437 | 438 | 381 | 390 | 2,900 |
2008/10/09 | 381 | 381 | 381 | 381 | 1,000 |
2008/10/08 | 400 | 400 | 400 | 400 | 800 |
2008/10/07 | 401 | 411 | 401 | 411 | 2,400 |
2008/10/06 | 420 | 425 | 412 | 412 | 900 |
2008/10/03 | 430 | 430 | 420 | 420 | 1,100 |
2008/10/02 | 430 | 430 | 430 | 430 | 200 |
2008/10/01 | 430 | 430 | 421 | 421 | 1,200 |
2008/09/30 | 431 | 450 | 430 | 450 | 1,700 |
2008/09/29 | 445 | 445 | 435 | 435 | 400 |
2008/09/26 | 426 | 482 | 426 | 482 | 400 |
2008/09/25 | 480 | 495 | 425 | 425 | 4,600 |
2008/09/24 | 435 | 439 | 435 | 439 | 1,400 |
2008/09/22 | 452 | 460 | 441 | 444 | 2,100 |
2008/09/19 | 450 | 450 | 450 | 450 | 700 |
2008/09/18 | 443 | 443 | 440 | 443 | 400 |
2008/09/17 | 448 | 450 | 448 | 449 | 4,500 |
2008/09/16 | 410 | 425 | 410 | 413 | 5,400 |
2008/09/12 | 500 | 500 | 496 | 500 | 500 |
2008/09/11 | 495 | 500 | 495 | 500 | 500 |
2008/09/10 | 495 | 500 | 495 | 500 | 2,800 |
2008/09/09 | 502 | 502 | 481 | 495 | 2,900 |
2008/09/08 | 500 | 500 | 497 | 497 | 500 |
2008/09/05 | 500 | 500 | 500 | 500 | 1,000 |
2008/09/04 | 535 | 535 | 502 | 503 | 1,100 |
2008/09/03 | 536 | 536 | 536 | 536 | 100 |
2008/09/02 | 536 | 536 | 536 | 536 | 300 |
2008/09/01 | 539 | 539 | 539 | 539 | 700 |
2008/08/29 | 545 | 545 | 540 | 540 | 800 |
2008/08/26 | 550 | 550 | 550 | 550 | 400 |
2008/08/25 | 550 | 550 | 550 | 550 | 3,100 |
2008/08/22 | 544 | 544 | 544 | 544 | 100 |
2008/08/21 | 540 | 545 | 538 | 545 | 400 |
2008/08/20 | 539 | 540 | 539 | 540 | 300 |
2008/08/18 | 540 | 545 | 535 | 535 | 500 |
2008/08/14 | 540 | 540 | 540 | 540 | 100 |
2008/08/13 | 543 | 543 | 540 | 540 | 1,100 |
2008/08/11 | 565 | 565 | 540 | 540 | 1,900 |
2008/08/08 | 548 | 548 | 545 | 545 | 300 |
2008/08/07 | 548 | 548 | 548 | 548 | 1,300 |
2008/08/06 | 549 | 549 | 549 | 549 | 100 |
2008/08/05 | 550 | 550 | 549 | 549 | 600 |
2008/08/04 | 550 | 550 | 548 | 548 | 900 |
2008/08/01 | 566 | 566 | 550 | 550 | 1,600 |
2008/07/31 | 556 | 563 | 555 | 563 | 900 |
2008/07/30 | 564 | 564 | 555 | 563 | 3,600 |
2008/07/29 | 567 | 597 | 566 | 597 | 1,200 |
2008/07/28 | 581 | 581 | 581 | 581 | 100 |
2008/07/25 | 580 | 596 | 580 | 590 | 6,000 |
2008/07/24 | 567 | 567 | 557 | 557 | 300 |
2008/07/23 | 560 | 570 | 556 | 556 | 1,600 |
2008/07/22 | 559 | 568 | 556 | 556 | 2,400 |
2008/07/18 | 574 | 579 | 574 | 579 | 600 |
2008/07/17 | 580 | 580 | 575 | 575 | 800 |
2008/07/16 | 579 | 580 | 575 | 575 | 1,000 |
2008/07/15 | 588 | 588 | 588 | 588 | 300 |
2008/07/14 | 579 | 588 | 578 | 588 | 2,000 |
2008/07/11 | 580 | 580 | 575 | 577 | 400 |
2008/07/10 | 600 | 604 | 600 | 604 | 1,200 |
2008/07/09 | 583 | 585 | 583 | 585 | 200 |
2008/07/08 | 576 | 576 | 573 | 573 | 400 |
2008/07/07 | 580 | 580 | 575 | 575 | 1,400 |
2008/07/04 | 592 | 592 | 575 | 575 | 1,600 |
2008/07/03 | 584 | 584 | 579 | 582 | 1,900 |
2008/07/02 | 589 | 589 | 586 | 586 | 500 |
2008/07/01 | 590 | 590 | 586 | 590 | 1,000 |
2008/06/30 | 594 | 594 | 593 | 593 | 200 |
2008/06/27 | 598 | 598 | 595 | 595 | 1,400 |
2008/06/26 | 604 | 604 | 600 | 600 | 1,300 |
2008/06/25 | 605 | 605 | 600 | 600 | 3,200 |
2008/06/24 | 603 | 603 | 602 | 603 | 1,000 |
2008/06/23 | 601 | 603 | 601 | 603 | 900 |
2008/06/20 | 600 | 601 | 600 | 601 | 300 |
2008/06/19 | 603 | 603 | 603 | 603 | 100 |
2008/06/18 | 600 | 602 | 600 | 602 | 3,300 |
2008/06/17 | 602 | 602 | 601 | 601 | 200 |
2008/06/16 | 601 | 602 | 600 | 600 | 800 |
2008/06/13 | 601 | 601 | 600 | 600 | 500 |
2008/06/12 | 603 | 603 | 600 | 600 | 400 |
2008/06/11 | 603 | 603 | 602 | 602 | 200 |
2008/06/10 | 605 | 605 | 603 | 603 | 1,600 |
2008/06/09 | 600 | 600 | 600 | 600 | 600 |
2008/06/06 | 601 | 605 | 601 | 602 | 1,400 |
2008/06/05 | 602 | 604 | 602 | 604 | 200 |
2008/06/04 | 602 | 602 | 600 | 600 | 200 |
2008/06/03 | 602 | 602 | 600 | 600 | 3,600 |
2008/06/02 | 600 | 600 | 600 | 600 | 100 |
2008/05/30 | 604 | 604 | 599 | 600 | 9,100 |
2008/05/29 | 602 | 604 | 602 | 604 | 500 |
2008/05/28 | 608 | 608 | 601 | 601 | 1,200 |
2008/05/27 | 601 | 608 | 600 | 602 | 700 |
2008/05/26 | 601 | 604 | 600 | 600 | 2,800 |
2008/05/23 | 601 | 605 | 600 | 600 | 2,800 |
2008/05/22 | 587 | 596 | 587 | 596 | 500 |
2008/05/21 | 580 | 590 | 580 | 587 | 3,000 |
2008/05/20 | 595 | 605 | 595 | 595 | 1,300 |
2008/05/19 | 600 | 600 | 596 | 596 | 1,000 |
2008/05/16 | 610 | 610 | 600 | 605 | 1,500 |
2008/05/15 | 610 | 610 | 595 | 600 | 2,300 |
2008/05/14 | 598 | 610 | 596 | 607 | 700 |
2008/05/13 | 600 | 600 | 598 | 598 | 500 |
2008/05/12 | 608 | 609 | 600 | 600 | 1,300 |
2008/05/09 | 598 | 598 | 598 | 598 | 100 |
2008/05/08 | 601 | 601 | 596 | 596 | 2,200 |
2008/05/07 | 610 | 614 | 598 | 600 | 4,100 |
2008/05/02 | 597 | 602 | 597 | 600 | 3,000 |
2008/05/01 | 591 | 596 | 590 | 596 | 5,300 |
2008/04/30 | 591 | 615 | 590 | 596 | 14,100 |
2008/04/28 | 620 | 658 | 620 | 644 | 3,500 |
2008/04/25 | 606 | 620 | 606 | 615 | 5,500 |
2008/04/24 | 611 | 615 | 610 | 615 | 1,000 |
2008/04/23 | 624 | 624 | 609 | 609 | 2,300 |
2008/04/22 | 615 | 625 | 615 | 625 | 1,400 |
2008/04/21 | 615 | 615 | 615 | 615 | 900 |
2008/04/18 | 608 | 614 | 608 | 614 | 200 |
2008/04/17 | 611 | 611 | 608 | 608 | 2,000 |
2008/04/16 | 628 | 628 | 610 | 610 | 300 |
2008/04/15 | 624 | 627 | 620 | 627 | 1,000 |
2008/04/14 | 613 | 626 | 613 | 626 | 500 |
2008/04/11 | 614 | 614 | 614 | 614 | 100 |
2008/04/10 | 626 | 626 | 623 | 623 | 1,100 |
2008/04/09 | 612 | 612 | 612 | 612 | 300 |
2008/04/08 | 610 | 612 | 610 | 612 | 200 |
2008/04/07 | 609 | 609 | 602 | 602 | 900 |
2008/04/04 | 605 | 609 | 605 | 609 | 600 |
2008/04/03 | 603 | 606 | 603 | 606 | 200 |
2008/04/02 | 603 | 603 | 603 | 603 | 300 |
2008/04/01 | 602 | 602 | 601 | 602 | 700 |
2008/03/31 | 613 | 614 | 602 | 602 | 700 |
2008/03/28 | 599 | 608 | 599 | 608 | 400 |
2008/03/27 | 600 | 605 | 600 | 605 | 400 |
2008/03/26 | 612 | 612 | 597 | 598 | 900 |
2008/03/25 | 627 | 629 | 624 | 628 | 5,600 |
2008/03/24 | 619 | 627 | 610 | 627 | 6,500 |
2008/03/21 | 615 | 619 | 611 | 619 | 2,600 |
2008/03/19 | 610 | 615 | 610 | 615 | 1,200 |
2008/03/18 | 615 | 615 | 594 | 614 | 3,600 |
2008/03/17 | 620 | 620 | 603 | 607 | 2,200 |
2008/03/14 | 649 | 649 | 633 | 633 | 400 |
2008/03/13 | 636 | 650 | 630 | 630 | 2,100 |
2008/03/12 | 632 | 651 | 632 | 644 | 5,300 |
2008/03/11 | 650 | 651 | 640 | 651 | 700 |
2008/03/10 | 653 | 653 | 653 | 653 | 1,200 |
2008/03/07 | 640 | 645 | 640 | 645 | 1,200 |
2008/03/06 | 644 | 644 | 641 | 644 | 600 |
2008/03/05 | 658 | 658 | 636 | 640 | 2,900 |
2008/03/04 | 658 | 659 | 657 | 659 | 400 |
2008/03/03 | 660 | 660 | 659 | 659 | 2,100 |
2008/02/29 | 666 | 666 | 661 | 661 | 1,600 |
2008/02/28 | 677 | 677 | 662 | 677 | 1,700 |
2008/02/27 | 662 | 680 | 662 | 662 | 2,400 |
2008/02/26 | 669 | 672 | 661 | 661 | 1,200 |
2008/02/25 | 675 | 679 | 666 | 679 | 4,000 |
2008/02/22 | 672 | 677 | 670 | 673 | 1,700 |
2008/02/21 | 668 | 675 | 665 | 675 | 1,000 |
2008/02/20 | 670 | 674 | 667 | 667 | 1,000 |
2008/02/19 | 666 | 676 | 666 | 668 | 3,900 |
2008/02/18 | 655 | 664 | 655 | 664 | 400 |
2008/02/15 | 658 | 660 | 653 | 653 | 2,000 |
2008/02/14 | 670 | 670 | 660 | 660 | 4,000 |
2008/02/13 | 670 | 670 | 670 | 670 | 300 |
2008/02/12 | 671 | 675 | 670 | 670 | 7,800 |
2008/02/08 | 672 | 672 | 666 | 669 | 1,100 |
2008/02/07 | 681 | 681 | 642 | 642 | 3,300 |
2008/02/06 | 680 | 680 | 670 | 676 | 1,600 |
2008/02/05 | 690 | 690 | 680 | 680 | 2,700 |
2008/02/04 | 688 | 690 | 685 | 685 | 600 |
2008/02/01 | 674 | 688 | 674 | 681 | 2,800 |
2008/01/31 | 665 | 665 | 656 | 664 | 2,800 |
2008/01/30 | 675 | 675 | 662 | 665 | 4,300 |
2008/01/29 | 668 | 680 | 668 | 680 | 2,400 |
2008/01/28 | 667 | 667 | 660 | 661 | 900 |
2008/01/25 | 688 | 690 | 665 | 670 | 5,300 |
2008/01/24 | 648 | 654 | 640 | 654 | 2,000 |
2008/01/23 | 636 | 648 | 635 | 648 | 2,700 |
2008/01/22 | 649 | 649 | 610 | 640 | 3,600 |
2008/01/21 | 660 | 665 | 660 | 665 | 2,800 |
2008/01/18 | 601 | 630 | 601 | 620 | 15,600 |
2008/01/17 | 674 | 674 | 651 | 651 | 1,900 |
2008/01/16 | 675 | 675 | 651 | 674 | 3,300 |
2008/01/15 | 710 | 710 | 670 | 675 | 5,300 |
2008/01/11 | 731 | 745 | 711 | 718 | 4,600 |
2008/01/10 | 735 | 744 | 733 | 744 | 1,200 |
2008/01/09 | 730 | 732 | 730 | 732 | 1,100 |
2008/01/08 | 734 | 734 | 733 | 733 | 500 |
2008/01/07 | 735 | 735 | 731 | 733 | 2,000 |
2008/01/04 | 743 | 743 | 731 | 731 | 1,000 |