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 |
---|---|---|---|---|---|
2009/12/30 | 451 | 451 | 451 | 451 | 1,000 |
2009/12/28 | 460 | 465 | 460 | 461 | 1,300 |
2009/12/25 | 475 | 475 | 469 | 475 | 8,300 |
2009/12/24 | 472 | 472 | 471 | 471 | 4,100 |
2009/12/22 | 472 | 477 | 465 | 469 | 2,800 |
2009/12/21 | 480 | 480 | 472 | 472 | 1,400 |
2009/12/18 | 488 | 488 | 487 | 487 | 200 |
2009/12/16 | 471 | 489 | 471 | 489 | 600 |
2009/12/15 | 470 | 497 | 462 | 497 | 600 |
2009/12/14 | 475 | 475 | 475 | 475 | 300 |
2009/12/11 | 469 | 475 | 469 | 475 | 900 |
2009/12/10 | 490 | 490 | 490 | 490 | 1,600 |
2009/12/09 | 462 | 463 | 460 | 463 | 600 |
2009/12/08 | 468 | 468 | 468 | 468 | 100 |
2009/12/07 | 478 | 478 | 457 | 463 | 3,600 |
2009/12/04 | 477 | 480 | 477 | 480 | 200 |
2009/12/03 | 477 | 485 | 477 | 480 | 600 |
2009/12/02 | 475 | 480 | 475 | 480 | 400 |
2009/12/01 | 470 | 470 | 470 | 470 | 100 |
2009/11/30 | 460 | 461 | 455 | 461 | 600 |
2009/11/27 | 448 | 462 | 448 | 462 | 400 |
2009/11/26 | 470 | 470 | 450 | 469 | 1,000 |
2009/11/25 | 473 | 473 | 456 | 470 | 4,900 |
2009/11/24 | 479 | 479 | 473 | 473 | 1,600 |
2009/11/20 | 473 | 480 | 472 | 480 | 700 |
2009/11/18 | 467 | 485 | 467 | 485 | 200 |
2009/11/17 | 470 | 470 | 470 | 470 | 500 |
2009/11/16 | 470 | 474 | 470 | 474 | 900 |
2009/11/13 | 482 | 485 | 482 | 485 | 400 |
2009/11/12 | 485 | 490 | 483 | 485 | 2,300 |
2009/11/11 | 488 | 488 | 488 | 488 | 200 |
2009/11/10 | 500 | 500 | 490 | 490 | 1,800 |
2009/11/09 | 495 | 500 | 490 | 490 | 1,200 |
2009/11/06 | 533 | 533 | 487 | 500 | 4,400 |
2009/11/05 | 484 | 484 | 484 | 484 | 400 |
2009/11/04 | 484 | 484 | 484 | 484 | 300 |
2009/11/02 | 490 | 499 | 475 | 484 | 5,000 |
2009/10/30 | 497 | 498 | 490 | 498 | 1,400 |
2009/10/29 | 499 | 499 | 499 | 499 | 200 |
2009/10/28 | 496 | 498 | 496 | 498 | 300 |
2009/10/27 | 495 | 497 | 495 | 497 | 1,300 |
2009/10/26 | 495 | 495 | 495 | 495 | 300 |
2009/10/23 | 498 | 498 | 498 | 498 | 3,300 |
2009/10/22 | 496 | 499 | 496 | 499 | 800 |
2009/10/21 | 490 | 495 | 490 | 495 | 1,300 |
2009/10/20 | 488 | 488 | 488 | 488 | 100 |
2009/10/19 | 483 | 493 | 482 | 482 | 300 |
2009/10/16 | 483 | 483 | 480 | 482 | 900 |
2009/10/15 | 480 | 480 | 480 | 480 | 100 |
2009/10/14 | 480 | 480 | 480 | 480 | 500 |
2009/10/13 | 480 | 489 | 480 | 480 | 3,100 |
2009/10/09 | 470 | 473 | 470 | 473 | 500 |
2009/10/07 | 470 | 470 | 460 | 470 | 4,400 |
2009/10/06 | 461 | 470 | 461 | 470 | 400 |
2009/10/05 | 456 | 465 | 456 | 465 | 300 |
2009/10/02 | 450 | 460 | 450 | 455 | 3,100 |
2009/09/30 | 444 | 455 | 442 | 455 | 2,700 |
2009/09/29 | 450 | 455 | 449 | 455 | 1,700 |
2009/09/28 | 457 | 470 | 457 | 466 | 700 |
2009/09/25 | 480 | 480 | 475 | 475 | 3,700 |
2009/09/24 | 480 | 480 | 473 | 480 | 700 |
2009/09/18 | 470 | 479 | 470 | 479 | 900 |
2009/09/17 | 480 | 480 | 467 | 467 | 700 |
2009/09/16 | 480 | 480 | 460 | 480 | 1,300 |
2009/09/15 | 480 | 480 | 480 | 480 | 100 |
2009/09/14 | 480 | 480 | 467 | 470 | 300 |
2009/09/10 | 480 | 480 | 466 | 480 | 2,300 |
2009/09/09 | 450 | 460 | 444 | 460 | 1,200 |
2009/09/08 | 477 | 477 | 440 | 440 | 8,300 |
2009/09/07 | 480 | 480 | 477 | 480 | 300 |
2009/09/04 | 478 | 478 | 478 | 478 | 100 |
2009/09/02 | 477 | 477 | 475 | 477 | 400 |
2009/09/01 | 477 | 477 | 477 | 477 | 100 |
2009/08/27 | 470 | 480 | 470 | 480 | 400 |
2009/08/26 | 469 | 478 | 469 | 478 | 300 |
2009/08/25 | 480 | 480 | 461 | 479 | 5,500 |
2009/08/24 | 479 | 484 | 477 | 484 | 1,100 |
2009/08/21 | 474 | 476 | 474 | 476 | 700 |
2009/08/20 | 471 | 471 | 471 | 471 | 100 |
2009/08/19 | 469 | 469 | 469 | 469 | 100 |
2009/08/18 | 475 | 475 | 455 | 470 | 1,300 |
2009/08/17 | 475 | 477 | 460 | 470 | 900 |
2009/08/12 | 472 | 472 | 472 | 472 | 100 |
2009/08/11 | 458 | 468 | 458 | 468 | 200 |
2009/08/10 | 477 | 480 | 460 | 460 | 1,900 |
2009/08/07 | 456 | 467 | 456 | 467 | 500 |
2009/08/06 | 455 | 458 | 455 | 456 | 300 |
2009/08/05 | 454 | 458 | 451 | 451 | 700 |
2009/08/04 | 460 | 475 | 455 | 470 | 400 |
2009/08/03 | 461 | 466 | 445 | 455 | 2,500 |
2009/07/31 | 510 | 515 | 510 | 510 | 3,800 |
2009/07/30 | 456 | 458 | 455 | 458 | 300 |
2009/07/29 | 455 | 456 | 455 | 456 | 600 |
2009/07/28 | 464 | 464 | 464 | 464 | 100 |
2009/07/27 | 469 | 470 | 469 | 470 | 600 |
2009/07/24 | 495 | 499 | 487 | 499 | 11,200 |
2009/07/23 | 433 | 435 | 431 | 435 | 1,400 |
2009/07/22 | 430 | 430 | 430 | 430 | 1,700 |
2009/07/21 | 427 | 430 | 427 | 430 | 800 |
2009/07/16 | 416 | 417 | 416 | 417 | 800 |
2009/07/15 | 420 | 420 | 416 | 416 | 900 |
2009/07/14 | 420 | 420 | 420 | 420 | 700 |
2009/07/13 | 426 | 426 | 421 | 421 | 300 |
2009/07/10 | 429 | 430 | 421 | 429 | 2,700 |
2009/07/09 | 420 | 420 | 419 | 419 | 1,000 |
2009/07/08 | 424 | 424 | 423 | 424 | 300 |
2009/07/07 | 426 | 427 | 425 | 425 | 800 |
2009/07/06 | 425 | 428 | 425 | 428 | 1,100 |
2009/07/03 | 426 | 426 | 425 | 426 | 600 |
2009/07/02 | 427 | 429 | 427 | 429 | 800 |
2009/07/01 | 426 | 427 | 426 | 427 | 200 |
2009/06/30 | 427 | 427 | 420 | 424 | 1,300 |
2009/06/29 | 427 | 427 | 427 | 427 | 300 |
2009/06/26 | 426 | 426 | 421 | 425 | 500 |
2009/06/25 | 428 | 428 | 420 | 421 | 6,100 |
2009/06/24 | 430 | 430 | 428 | 430 | 2,300 |
2009/06/23 | 429 | 430 | 427 | 427 | 800 |
2009/06/22 | 423 | 428 | 422 | 428 | 5,000 |
2009/06/19 | 420 | 430 | 420 | 430 | 600 |
2009/06/18 | 430 | 430 | 420 | 430 | 300 |
2009/06/17 | 430 | 430 | 418 | 429 | 3,200 |
2009/06/16 | 429 | 430 | 425 | 430 | 900 |
2009/06/15 | 430 | 430 | 425 | 426 | 1,600 |
2009/06/12 | 429 | 430 | 429 | 430 | 800 |
2009/06/11 | 430 | 430 | 422 | 425 | 1,600 |
2009/06/10 | 425 | 425 | 424 | 425 | 4,700 |
2009/06/09 | 430 | 430 | 429 | 430 | 1,400 |
2009/06/08 | 429 | 430 | 429 | 430 | 800 |
2009/06/05 | 430 | 430 | 430 | 430 | 1,100 |
2009/06/04 | 425 | 429 | 425 | 429 | 300 |
2009/06/03 | 425 | 425 | 425 | 425 | 200 |
2009/06/02 | 423 | 425 | 420 | 424 | 800 |
2009/06/01 | 420 | 424 | 414 | 424 | 1,700 |
2009/05/29 | 418 | 418 | 416 | 418 | 300 |
2009/05/28 | 418 | 418 | 418 | 418 | 400 |
2009/05/27 | 420 | 420 | 411 | 419 | 2,500 |
2009/05/26 | 419 | 419 | 416 | 419 | 300 |
2009/05/25 | 420 | 420 | 419 | 419 | 5,200 |
2009/05/22 | 415 | 420 | 415 | 420 | 1,100 |
2009/05/21 | 410 | 414 | 410 | 414 | 1,600 |
2009/05/19 | 419 | 419 | 419 | 419 | 200 |
2009/05/18 | 417 | 418 | 417 | 418 | 300 |
2009/05/15 | 413 | 415 | 413 | 413 | 600 |
2009/05/14 | 415 | 415 | 414 | 415 | 600 |
2009/05/13 | 421 | 425 | 416 | 425 | 500 |
2009/05/12 | 428 | 428 | 428 | 428 | 100 |
2009/05/11 | 435 | 438 | 423 | 433 | 2,500 |
2009/05/08 | 439 | 440 | 410 | 410 | 6,700 |
2009/05/07 | 415 | 415 | 410 | 410 | 400 |
2009/05/01 | 395 | 410 | 395 | 410 | 3,900 |
2009/04/30 | 425 | 425 | 425 | 425 | 100 |
2009/04/28 | 419 | 425 | 419 | 425 | 300 |
2009/04/27 | 419 | 419 | 415 | 415 | 600 |
2009/04/24 | 420 | 420 | 419 | 419 | 3,900 |
2009/04/23 | 412 | 419 | 412 | 419 | 300 |
2009/04/22 | 415 | 415 | 410 | 410 | 200 |
2009/04/21 | 425 | 425 | 400 | 415 | 7,000 |
2009/04/20 | 420 | 425 | 418 | 425 | 500 |
2009/04/17 | 420 | 433 | 420 | 430 | 500 |
2009/04/16 | 423 | 434 | 420 | 434 | 500 |
2009/04/15 | 420 | 420 | 418 | 418 | 300 |
2009/04/14 | 418 | 418 | 418 | 418 | 100 |
2009/04/10 | 434 | 435 | 418 | 418 | 2,900 |
2009/04/09 | 420 | 420 | 420 | 420 | 100 |
2009/04/08 | 420 | 420 | 420 | 420 | 500 |
2009/04/06 | 419 | 420 | 419 | 420 | 300 |
2009/04/03 | 420 | 420 | 419 | 419 | 400 |
2009/04/02 | 412 | 419 | 412 | 419 | 300 |
2009/04/01 | 413 | 420 | 413 | 420 | 200 |
2009/03/31 | 410 | 420 | 406 | 420 | 400 |
2009/03/30 | 417 | 420 | 413 | 420 | 300 |
2009/03/27 | 420 | 420 | 415 | 416 | 400 |
2009/03/26 | 410 | 411 | 409 | 411 | 700 |
2009/03/25 | 439 | 439 | 430 | 435 | 5,100 |
2009/03/24 | 439 | 439 | 428 | 430 | 2,300 |
2009/03/23 | 426 | 428 | 426 | 428 | 2,900 |
2009/03/19 | 423 | 425 | 422 | 425 | 700 |
2009/03/18 | 418 | 421 | 418 | 421 | 600 |
2009/03/17 | 415 | 416 | 413 | 413 | 1,100 |
2009/03/16 | 410 | 415 | 410 | 415 | 900 |
2009/03/13 | 417 | 417 | 411 | 411 | 1,000 |
2009/03/12 | 416 | 416 | 416 | 416 | 100 |
2009/03/11 | 416 | 420 | 416 | 417 | 1,500 |
2009/03/10 | 422 | 425 | 420 | 425 | 2,700 |
2009/03/09 | 420 | 423 | 420 | 422 | 400 |
2009/03/06 | 423 | 424 | 420 | 420 | 1,000 |
2009/03/05 | 420 | 422 | 420 | 422 | 500 |
2009/03/04 | 418 | 419 | 418 | 419 | 900 |
2009/03/03 | 420 | 420 | 418 | 418 | 600 |
2009/03/02 | 419 | 420 | 419 | 419 | 400 |
2009/02/27 | 418 | 419 | 418 | 418 | 400 |
2009/02/26 | 416 | 416 | 416 | 416 | 100 |
2009/02/25 | 428 | 428 | 418 | 420 | 4,500 |
2009/02/24 | 418 | 420 | 418 | 420 | 700 |
2009/02/23 | 420 | 420 | 417 | 417 | 800 |
2009/02/20 | 422 | 422 | 420 | 420 | 400 |
2009/02/19 | 424 | 424 | 422 | 422 | 300 |
2009/02/18 | 419 | 424 | 419 | 424 | 200 |
2009/02/17 | 418 | 418 | 418 | 418 | 100 |
2009/02/16 | 419 | 420 | 418 | 420 | 700 |
2009/02/13 | 418 | 419 | 418 | 419 | 400 |
2009/02/12 | 420 | 422 | 408 | 419 | 1,200 |
2009/02/10 | 412 | 420 | 412 | 420 | 2,500 |
2009/02/09 | 429 | 429 | 406 | 418 | 3,600 |
2009/02/06 | 425 | 425 | 425 | 425 | 100 |
2009/02/05 | 429 | 429 | 421 | 421 | 1,200 |
2009/02/04 | 430 | 430 | 427 | 427 | 200 |
2009/02/03 | 430 | 430 | 430 | 430 | 200 |
2009/02/02 | 421 | 421 | 420 | 421 | 2,400 |
2009/01/30 | 422 | 430 | 422 | 430 | 600 |
2009/01/29 | 429 | 429 | 429 | 429 | 200 |
2009/01/28 | 430 | 430 | 415 | 421 | 1,500 |
2009/01/27 | 419 | 430 | 419 | 430 | 300 |
2009/01/26 | 431 | 431 | 416 | 416 | 2,100 |
2009/01/23 | 439 | 439 | 430 | 430 | 6,400 |
2009/01/22 | 435 | 435 | 434 | 434 | 1,300 |
2009/01/21 | 435 | 435 | 432 | 434 | 1,200 |
2009/01/20 | 435 | 435 | 435 | 435 | 400 |
2009/01/19 | 431 | 435 | 431 | 435 | 1,000 |
2009/01/16 | 421 | 432 | 421 | 432 | 1,400 |
2009/01/15 | 437 | 437 | 433 | 433 | 800 |
2009/01/14 | 439 | 439 | 438 | 438 | 200 |
2009/01/13 | 440 | 440 | 435 | 435 | 3,000 |
2009/01/09 | 429 | 429 | 425 | 425 | 1,300 |
2009/01/08 | 430 | 430 | 425 | 425 | 800 |
2009/01/07 | 431 | 431 | 428 | 428 | 700 |
2009/01/06 | 438 | 438 | 416 | 416 | 3,300 |
2009/01/05 | 438 | 438 | 438 | 438 | 200 |