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 |
---|---|---|---|---|---|
2010/12/30 | 399 | 399 | 395 | 399 | 1,400 |
2010/12/29 | 396 | 399 | 396 | 399 | 1,600 |
2010/12/28 | 392 | 396 | 392 | 392 | 5,600 |
2010/12/27 | 390 | 390 | 385 | 387 | 1,500 |
2010/12/24 | 394 | 394 | 389 | 390 | 7,700 |
2010/12/22 | 393 | 395 | 381 | 384 | 5,800 |
2010/12/21 | 391 | 392 | 391 | 392 | 800 |
2010/12/20 | 394 | 394 | 389 | 390 | 1,500 |
2010/12/17 | 386 | 389 | 385 | 388 | 5,500 |
2010/12/16 | 394 | 394 | 381 | 385 | 9,200 |
2010/12/15 | 394 | 396 | 394 | 395 | 1,100 |
2010/12/14 | 395 | 395 | 394 | 394 | 1,000 |
2010/12/13 | 380 | 386 | 380 | 386 | 9,100 |
2010/12/10 | 399 | 399 | 385 | 392 | 6,800 |
2010/12/09 | 399 | 400 | 384 | 393 | 7,200 |
2010/12/08 | 399 | 402 | 399 | 399 | 2,500 |
2010/12/07 | 402 | 402 | 402 | 402 | 100 |
2010/12/06 | 400 | 400 | 400 | 400 | 900 |
2010/12/03 | 397 | 399 | 397 | 399 | 500 |
2010/12/02 | 396 | 397 | 396 | 397 | 600 |
2010/12/01 | 393 | 396 | 393 | 396 | 200 |
2010/11/30 | 390 | 397 | 390 | 397 | 3,800 |
2010/11/29 | 0 | 0 | 0 | 396 | 0 |
2010/11/26 | 398 | 399 | 396 | 396 | 700 |
2010/11/25 | 398 | 399 | 397 | 397 | 4,900 |
2010/11/24 | 400 | 404 | 400 | 404 | 1,500 |
2010/11/22 | 400 | 405 | 399 | 400 | 2,400 |
2010/11/19 | 0 | 0 | 0 | 398 | 0 |
2010/11/18 | 399 | 399 | 398 | 398 | 300 |
2010/11/17 | 399 | 399 | 399 | 399 | 700 |
2010/11/16 | 399 | 400 | 397 | 398 | 800 |
2010/11/15 | 408 | 408 | 395 | 402 | 1,200 |
2010/11/12 | 402 | 402 | 392 | 394 | 9,900 |
2010/11/11 | 402 | 402 | 402 | 402 | 100 |
2010/11/10 | 409 | 409 | 396 | 401 | 4,100 |
2010/11/09 | 407 | 407 | 405 | 407 | 1,300 |
2010/11/08 | 420 | 420 | 412 | 412 | 3,700 |
2010/11/05 | 407 | 407 | 404 | 404 | 900 |
2010/11/04 | 405 | 407 | 405 | 407 | 400 |
2010/11/02 | 402 | 402 | 402 | 402 | 100 |
2010/11/01 | 402 | 402 | 402 | 402 | 400 |
2010/10/29 | 403 | 403 | 403 | 403 | 100 |
2010/10/28 | 405 | 405 | 403 | 403 | 200 |
2010/10/27 | 0 | 0 | 0 | 405 | 0 |
2010/10/26 | 0 | 0 | 0 | 405 | 0 |
2010/10/25 | 422 | 422 | 405 | 405 | 4,500 |
2010/10/22 | 406 | 406 | 404 | 406 | 700 |
2010/10/21 | 402 | 402 | 402 | 402 | 100 |
2010/10/20 | 402 | 402 | 402 | 402 | 100 |
2010/10/19 | 402 | 402 | 400 | 400 | 2,100 |
2010/10/18 | 401 | 402 | 401 | 402 | 200 |
2010/10/15 | 401 | 401 | 401 | 401 | 200 |
2010/10/14 | 404 | 404 | 404 | 404 | 100 |
2010/10/13 | 405 | 405 | 404 | 404 | 500 |
2010/10/12 | 410 | 410 | 407 | 407 | 1,700 |
2010/10/08 | 408 | 410 | 408 | 410 | 200 |
2010/10/07 | 410 | 410 | 410 | 410 | 200 |
2010/10/06 | 407 | 410 | 407 | 410 | 200 |
2010/10/05 | 407 | 407 | 407 | 407 | 100 |
2010/10/04 | 405 | 412 | 405 | 412 | 200 |
2010/10/01 | 405 | 405 | 405 | 405 | 300 |
2010/09/30 | 410 | 418 | 410 | 418 | 400 |
2010/09/29 | 418 | 418 | 418 | 418 | 800 |
2010/09/28 | 410 | 420 | 410 | 420 | 300 |
2010/09/27 | 429 | 429 | 420 | 420 | 200 |
2010/09/24 | 425 | 425 | 424 | 424 | 3,600 |
2010/09/22 | 413 | 413 | 413 | 413 | 200 |
2010/09/21 | 410 | 418 | 410 | 418 | 700 |
2010/09/17 | 408 | 409 | 408 | 409 | 1,000 |
2010/09/16 | 0 | 0 | 0 | 404 | 0 |
2010/09/15 | 419 | 419 | 402 | 404 | 700 |
2010/09/14 | 0 | 0 | 0 | 407 | 0 |
2010/09/13 | 407 | 407 | 407 | 407 | 200 |
2010/09/10 | 407 | 407 | 407 | 407 | 1,500 |
2010/09/09 | 404 | 405 | 404 | 405 | 200 |
2010/09/08 | 401 | 401 | 400 | 400 | 400 |
2010/09/07 | 400 | 400 | 400 | 400 | 300 |
2010/09/06 | 400 | 400 | 400 | 400 | 100 |
2010/09/03 | 0 | 0 | 0 | 407 | 0 |
2010/09/02 | 401 | 407 | 401 | 407 | 200 |
2010/09/01 | 0 | 0 | 0 | 407 | 0 |
2010/08/31 | 401 | 407 | 401 | 407 | 200 |
2010/08/30 | 406 | 406 | 397 | 401 | 1,100 |
2010/08/27 | 404 | 406 | 404 | 406 | 500 |
2010/08/26 | 395 | 403 | 393 | 403 | 4,900 |
2010/08/25 | 405 | 405 | 403 | 403 | 4,100 |
2010/08/24 | 407 | 408 | 405 | 408 | 800 |
2010/08/23 | 407 | 407 | 405 | 405 | 900 |
2010/08/20 | 0 | 0 | 0 | 403 | 0 |
2010/08/19 | 0 | 0 | 0 | 403 | 0 |
2010/08/18 | 0 | 0 | 0 | 403 | 0 |
2010/08/17 | 403 | 403 | 403 | 403 | 500 |
2010/08/16 | 404 | 404 | 404 | 404 | 100 |
2010/08/13 | 403 | 410 | 403 | 410 | 500 |
2010/08/12 | 413 | 413 | 404 | 410 | 400 |
2010/08/11 | 404 | 405 | 404 | 404 | 300 |
2010/08/10 | 405 | 406 | 404 | 406 | 2,400 |
2010/08/09 | 405 | 408 | 405 | 408 | 400 |
2010/08/06 | 406 | 406 | 404 | 405 | 1,500 |
2010/08/05 | 405 | 408 | 405 | 406 | 700 |
2010/08/04 | 413 | 413 | 404 | 406 | 7,300 |
2010/08/03 | 415 | 415 | 415 | 415 | 100 |
2010/08/02 | 416 | 416 | 415 | 415 | 500 |
2010/07/30 | 416 | 416 | 415 | 415 | 1,400 |
2010/07/29 | 418 | 418 | 415 | 416 | 2,000 |
2010/07/28 | 416 | 417 | 416 | 417 | 400 |
2010/07/27 | 419 | 419 | 416 | 416 | 300 |
2010/07/26 | 417 | 417 | 415 | 417 | 1,400 |
2010/07/23 | 432 | 434 | 419 | 419 | 8,200 |
2010/07/22 | 438 | 440 | 437 | 440 | 1,200 |
2010/07/21 | 435 | 437 | 434 | 437 | 1,800 |
2010/07/20 | 434 | 441 | 430 | 431 | 3,500 |
2010/07/16 | 428 | 428 | 426 | 426 | 1,600 |
2010/07/15 | 430 | 434 | 427 | 427 | 1,200 |
2010/07/14 | 426 | 430 | 426 | 430 | 1,800 |
2010/07/13 | 430 | 430 | 430 | 430 | 100 |
2010/07/12 | 440 | 440 | 430 | 430 | 2,000 |
2010/07/09 | 425 | 425 | 425 | 425 | 1,500 |
2010/07/08 | 420 | 420 | 420 | 420 | 600 |
2010/07/07 | 420 | 420 | 420 | 420 | 600 |
2010/07/06 | 420 | 420 | 419 | 420 | 1,100 |
2010/07/05 | 420 | 420 | 420 | 420 | 200 |
2010/07/02 | 426 | 426 | 419 | 420 | 400 |
2010/07/01 | 428 | 428 | 422 | 422 | 400 |
2010/06/30 | 418 | 428 | 418 | 428 | 400 |
2010/06/29 | 420 | 422 | 420 | 422 | 500 |
2010/06/28 | 419 | 421 | 419 | 419 | 1,500 |
2010/06/25 | 429 | 429 | 420 | 420 | 4,900 |
2010/06/24 | 430 | 430 | 429 | 429 | 1,500 |
2010/06/23 | 427 | 429 | 427 | 429 | 800 |
2010/06/22 | 429 | 429 | 426 | 427 | 400 |
2010/06/21 | 0 | 0 | 0 | 430 | 0 |
2010/06/18 | 420 | 430 | 418 | 430 | 1,700 |
2010/06/17 | 0 | 0 | 0 | 426 | 0 |
2010/06/16 | 422 | 426 | 422 | 426 | 200 |
2010/06/15 | 429 | 429 | 429 | 429 | 100 |
2010/06/14 | 425 | 425 | 425 | 425 | 200 |
2010/06/11 | 420 | 429 | 418 | 428 | 2,400 |
2010/06/10 | 430 | 430 | 430 | 430 | 1,800 |
2010/06/09 | 423 | 430 | 423 | 430 | 1,300 |
2010/06/08 | 424 | 424 | 423 | 423 | 300 |
2010/06/07 | 425 | 425 | 425 | 425 | 800 |
2010/06/04 | 425 | 428 | 425 | 428 | 300 |
2010/06/03 | 424 | 424 | 424 | 424 | 100 |
2010/06/02 | 426 | 430 | 426 | 430 | 200 |
2010/06/01 | 421 | 430 | 421 | 430 | 200 |
2010/05/31 | 420 | 420 | 420 | 420 | 1,000 |
2010/05/28 | 0 | 0 | 0 | 435 | 0 |
2010/05/27 | 420 | 435 | 420 | 435 | 400 |
2010/05/26 | 436 | 436 | 436 | 436 | 200 |
2010/05/25 | 444 | 444 | 444 | 444 | 3,500 |
2010/05/24 | 418 | 421 | 418 | 421 | 700 |
2010/05/21 | 422 | 422 | 418 | 418 | 2,100 |
2010/05/20 | 422 | 422 | 422 | 422 | 100 |
2010/05/19 | 420 | 422 | 420 | 422 | 500 |
2010/05/18 | 423 | 423 | 419 | 419 | 3,500 |
2010/05/17 | 448 | 448 | 421 | 434 | 4,200 |
2010/05/14 | 443 | 443 | 441 | 441 | 300 |
2010/05/13 | 0 | 0 | 0 | 443 | 0 |
2010/05/12 | 455 | 455 | 443 | 443 | 5,300 |
2010/05/11 | 446 | 448 | 446 | 446 | 600 |
2010/05/10 | 460 | 460 | 446 | 446 | 2,000 |
2010/05/07 | 445 | 449 | 440 | 449 | 1,800 |
2010/05/06 | 460 | 460 | 445 | 450 | 1,700 |
2010/04/30 | 445 | 453 | 441 | 453 | 4,500 |
2010/04/28 | 440 | 445 | 440 | 445 | 1,500 |
2010/04/27 | 440 | 440 | 435 | 440 | 1,000 |
2010/04/26 | 440 | 440 | 437 | 440 | 1,200 |
2010/04/23 | 450 | 450 | 440 | 440 | 4,600 |
2010/04/22 | 445 | 445 | 444 | 445 | 700 |
2010/04/21 | 443 | 444 | 443 | 443 | 1,300 |
2010/04/20 | 444 | 444 | 442 | 442 | 1,400 |
2010/04/19 | 445 | 445 | 437 | 437 | 900 |
2010/04/16 | 440 | 441 | 440 | 441 | 300 |
2010/04/15 | 440 | 440 | 436 | 436 | 800 |
2010/04/14 | 437 | 444 | 436 | 444 | 1,500 |
2010/04/13 | 440 | 445 | 439 | 445 | 3,000 |
2010/04/12 | 454 | 454 | 454 | 454 | 1,700 |
2010/04/09 | 446 | 446 | 443 | 443 | 600 |
2010/04/08 | 441 | 446 | 440 | 446 | 400 |
2010/04/07 | 445 | 445 | 441 | 441 | 400 |
2010/04/06 | 442 | 443 | 442 | 442 | 500 |
2010/04/05 | 444 | 444 | 442 | 444 | 1,400 |
2010/04/02 | 454 | 454 | 444 | 452 | 400 |
2010/04/01 | 446 | 446 | 446 | 446 | 200 |
2010/03/31 | 450 | 451 | 448 | 448 | 1,400 |
2010/03/30 | 454 | 454 | 451 | 451 | 1,000 |
2010/03/29 | 460 | 460 | 454 | 454 | 2,100 |
2010/03/26 | 464 | 464 | 462 | 464 | 2,200 |
2010/03/25 | 464 | 464 | 463 | 464 | 4,200 |
2010/03/24 | 464 | 464 | 460 | 462 | 2,400 |
2010/03/23 | 464 | 464 | 461 | 464 | 1,600 |
2010/03/19 | 460 | 464 | 459 | 464 | 1,200 |
2010/03/18 | 461 | 464 | 460 | 464 | 1,900 |
2010/03/17 | 464 | 464 | 460 | 460 | 3,600 |
2010/03/16 | 464 | 464 | 463 | 463 | 900 |
2010/03/15 | 465 | 465 | 464 | 465 | 1,300 |
2010/03/12 | 464 | 464 | 464 | 464 | 100 |
2010/03/11 | 466 | 466 | 465 | 465 | 700 |
2010/03/10 | 466 | 466 | 466 | 466 | 1,800 |
2010/03/09 | 465 | 465 | 462 | 465 | 1,800 |
2010/03/08 | 463 | 463 | 463 | 463 | 700 |
2010/03/05 | 464 | 464 | 463 | 464 | 500 |
2010/03/04 | 464 | 464 | 463 | 463 | 300 |
2010/03/03 | 464 | 464 | 464 | 464 | 400 |
2010/03/02 | 463 | 464 | 463 | 464 | 300 |
2010/03/01 | 467 | 467 | 462 | 465 | 700 |
2010/02/26 | 461 | 467 | 461 | 467 | 300 |
2010/02/25 | 468 | 468 | 450 | 468 | 3,700 |
2010/02/24 | 466 | 466 | 460 | 464 | 1,700 |
2010/02/23 | 463 | 466 | 463 | 466 | 600 |
2010/02/22 | 461 | 462 | 461 | 461 | 400 |
2010/02/19 | 463 | 463 | 461 | 461 | 500 |
2010/02/18 | 460 | 465 | 460 | 465 | 900 |
2010/02/17 | 467 | 467 | 467 | 467 | 100 |
2010/02/16 | 459 | 467 | 459 | 467 | 200 |
2010/02/15 | 460 | 460 | 460 | 460 | 700 |
2010/02/10 | 470 | 470 | 470 | 470 | 1,600 |
2010/02/09 | 465 | 468 | 465 | 468 | 400 |
2010/02/08 | 465 | 465 | 462 | 462 | 200 |
2010/02/05 | 451 | 465 | 451 | 465 | 1,300 |
2010/02/04 | 460 | 462 | 460 | 462 | 1,900 |
2010/02/03 | 471 | 471 | 471 | 471 | 100 |
2010/02/02 | 470 | 470 | 470 | 470 | 500 |
2010/02/01 | 470 | 475 | 469 | 475 | 1,000 |
2010/01/29 | 470 | 477 | 465 | 470 | 500 |
2010/01/28 | 460 | 465 | 460 | 465 | 3,000 |
2010/01/27 | 465 | 465 | 455 | 460 | 800 |
2010/01/26 | 465 | 465 | 465 | 465 | 500 |
2010/01/25 | 460 | 460 | 459 | 460 | 5,500 |
2010/01/22 | 457 | 457 | 455 | 455 | 300 |
2010/01/21 | 460 | 460 | 456 | 457 | 1,000 |
2010/01/20 | 455 | 460 | 450 | 455 | 3,600 |
2010/01/19 | 450 | 451 | 448 | 449 | 1,500 |
2010/01/18 | 448 | 448 | 448 | 448 | 100 |
2010/01/15 | 445 | 445 | 442 | 442 | 300 |
2010/01/14 | 445 | 447 | 445 | 447 | 400 |
2010/01/13 | 450 | 450 | 445 | 445 | 600 |
2010/01/12 | 455 | 455 | 453 | 453 | 2,300 |
2010/01/08 | 456 | 456 | 447 | 450 | 2,300 |
2010/01/07 | 449 | 449 | 447 | 448 | 1,800 |
2010/01/06 | 449 | 449 | 442 | 442 | 800 |
2010/01/05 | 457 | 457 | 441 | 441 | 1,100 |
2010/01/04 | 453 | 453 | 450 | 450 | 500 |