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 |
---|---|---|---|---|---|
2014/12/30 | 968 | 1,039 | 962 | 1,022 | 35,900 |
2014/12/29 | 969 | 969 | 952 | 960 | 7,800 |
2014/12/26 | 950 | 956 | 948 | 948 | 9,100 |
2014/12/25 | 972 | 972 | 940 | 956 | 23,600 |
2014/12/24 | 980 | 980 | 968 | 977 | 5,900 |
2014/12/22 | 980 | 980 | 972 | 979 | 3,600 |
2014/12/19 | 970 | 978 | 969 | 976 | 6,000 |
2014/12/18 | 984 | 984 | 971 | 972 | 2,100 |
2014/12/17 | 970 | 980 | 970 | 980 | 4,700 |
2014/12/16 | 988 | 988 | 973 | 976 | 4,900 |
2014/12/15 | 980 | 995 | 980 | 992 | 4,900 |
2014/12/12 | 988 | 989 | 977 | 981 | 7,800 |
2014/12/11 | 953 | 990 | 952 | 989 | 12,000 |
2014/12/10 | 937 | 960 | 936 | 958 | 12,400 |
2014/12/09 | 930 | 940 | 929 | 940 | 3,300 |
2014/12/08 | 929 | 945 | 927 | 933 | 9,800 |
2014/12/05 | 913 | 926 | 913 | 926 | 1,800 |
2014/12/04 | 905 | 920 | 905 | 920 | 6,500 |
2014/12/03 | 919 | 919 | 900 | 911 | 9,700 |
2014/12/02 | 918 | 922 | 901 | 910 | 10,600 |
2014/12/01 | 946 | 950 | 917 | 918 | 20,200 |
2014/11/28 | 975 | 979 | 946 | 946 | 31,700 |
2014/11/27 | 932 | 1,007 | 906 | 955 | 146,400 |
2014/11/26 | 854 | 858 | 845 | 857 | 7,700 |
2014/11/25 | 847 | 849 | 838 | 847 | 2,300 |
2014/11/21 | 841 | 843 | 837 | 841 | 3,100 |
2014/11/20 | 836 | 845 | 835 | 835 | 1,800 |
2014/11/19 | 830 | 858 | 825 | 834 | 11,800 |
2014/11/18 | 849 | 849 | 823 | 828 | 13,800 |
2014/11/17 | 859 | 859 | 842 | 849 | 12,600 |
2014/11/14 | 831 | 845 | 831 | 840 | 21,600 |
2014/11/13 | 840 | 843 | 821 | 830 | 24,900 |
2014/11/12 | 800 | 800 | 794 | 800 | 3,300 |
2014/11/11 | 800 | 800 | 794 | 796 | 2,300 |
2014/11/10 | 800 | 800 | 791 | 800 | 3,900 |
2014/11/07 | 795 | 801 | 790 | 800 | 10,300 |
2014/11/06 | 787 | 794 | 786 | 786 | 4,800 |
2014/11/05 | 790 | 790 | 786 | 786 | 1,800 |
2014/11/04 | 795 | 795 | 787 | 789 | 2,100 |
2014/10/31 | 783 | 788 | 782 | 788 | 3,000 |
2014/10/30 | 779 | 783 | 779 | 780 | 600 |
2014/10/29 | 775 | 780 | 775 | 780 | 200 |
2014/10/28 | 783 | 783 | 766 | 775 | 1,200 |
2014/10/27 | 779 | 786 | 779 | 783 | 2,400 |
2014/10/24 | 786 | 786 | 765 | 770 | 3,500 |
2014/10/23 | 787 | 787 | 775 | 785 | 800 |
2014/10/22 | 776 | 788 | 776 | 788 | 2,900 |
2014/10/21 | 775 | 775 | 767 | 767 | 500 |
2014/10/20 | 765 | 771 | 760 | 770 | 2,900 |
2014/10/17 | 760 | 771 | 754 | 762 | 1,800 |
2014/10/16 | 775 | 775 | 751 | 754 | 12,300 |
2014/10/15 | 780 | 780 | 775 | 777 | 1,100 |
2014/10/14 | 784 | 785 | 774 | 780 | 12,500 |
2014/10/10 | 783 | 790 | 781 | 789 | 6,800 |
2014/10/09 | 799 | 807 | 791 | 796 | 27,500 |
2014/10/08 | 788 | 788 | 784 | 784 | 1,100 |
2014/10/07 | 790 | 795 | 787 | 787 | 3,200 |
2014/10/06 | 794 | 795 | 779 | 790 | 2,800 |
2014/10/03 | 766 | 794 | 766 | 794 | 2,300 |
2014/10/02 | 775 | 775 | 768 | 770 | 2,100 |
2014/10/01 | 780 | 784 | 771 | 783 | 3,800 |
2014/09/30 | 796 | 796 | 775 | 784 | 4,700 |
2014/09/29 | 794 | 795 | 792 | 793 | 2,200 |
2014/09/26 | 790 | 799 | 790 | 790 | 900 |
2014/09/25 | 802 | 803 | 799 | 799 | 4,300 |
2014/09/24 | 806 | 809 | 800 | 802 | 7,700 |
2014/09/22 | 799 | 807 | 799 | 800 | 2,800 |
2014/09/19 | 800 | 802 | 798 | 798 | 2,800 |
2014/09/18 | 793 | 804 | 791 | 800 | 9,000 |
2014/09/17 | 783 | 790 | 781 | 790 | 3,500 |
2014/09/16 | 780 | 782 | 777 | 781 | 5,000 |
2014/09/12 | 783 | 783 | 779 | 779 | 300 |
2014/09/11 | 784 | 784 | 777 | 783 | 4,100 |
2014/09/10 | 793 | 793 | 775 | 784 | 4,600 |
2014/09/09 | 789 | 792 | 776 | 791 | 3,200 |
2014/09/08 | 780 | 790 | 774 | 786 | 7,200 |
2014/09/05 | 771 | 771 | 768 | 770 | 1,800 |
2014/09/04 | 770 | 773 | 770 | 773 | 3,400 |
2014/09/03 | 773 | 776 | 770 | 770 | 5,000 |
2014/09/02 | 767 | 773 | 765 | 769 | 2,800 |
2014/09/01 | 758 | 772 | 758 | 766 | 3,700 |
2014/08/29 | 768 | 768 | 755 | 755 | 4,900 |
2014/08/28 | 763 | 769 | 759 | 768 | 1,900 |
2014/08/27 | 779 | 779 | 761 | 763 | 8,100 |
2014/08/26 | 746 | 775 | 744 | 775 | 10,800 |
2014/08/25 | 742 | 746 | 742 | 746 | 1,200 |
2014/08/22 | 743 | 745 | 739 | 745 | 1,200 |
2014/08/21 | 740 | 741 | 735 | 739 | 11,000 |
2014/08/20 | 740 | 740 | 739 | 739 | 800 |
2014/08/19 | 740 | 740 | 739 | 739 | 2,000 |
2014/08/18 | 739 | 740 | 735 | 739 | 3,500 |
2014/08/15 | 739 | 740 | 735 | 735 | 3,300 |
2014/08/14 | 736 | 739 | 734 | 739 | 1,000 |
2014/08/13 | 735 | 736 | 730 | 730 | 2,400 |
2014/08/12 | 734 | 736 | 730 | 734 | 2,400 |
2014/08/11 | 739 | 739 | 729 | 734 | 6,300 |
2014/08/08 | 745 | 745 | 717 | 739 | 10,300 |
2014/08/07 | 734 | 740 | 733 | 740 | 3,700 |
2014/08/06 | 737 | 737 | 734 | 735 | 2,600 |
2014/08/05 | 736 | 739 | 736 | 739 | 1,300 |
2014/08/04 | 750 | 750 | 730 | 737 | 9,700 |
2014/08/01 | 757 | 760 | 755 | 755 | 1,500 |
2014/07/31 | 760 | 770 | 757 | 757 | 4,500 |
2014/07/30 | 755 | 759 | 754 | 758 | 2,600 |
2014/07/29 | 750 | 760 | 750 | 760 | 3,300 |
2014/07/28 | 749 | 753 | 745 | 749 | 3,000 |
2014/07/25 | 745 | 746 | 742 | 746 | 1,800 |
2014/07/24 | 747 | 749 | 747 | 747 | 700 |
2014/07/23 | 743 | 750 | 743 | 747 | 2,800 |
2014/07/22 | 746 | 748 | 739 | 748 | 4,300 |
2014/07/18 | 748 | 749 | 741 | 746 | 1,100 |
2014/07/17 | 753 | 753 | 743 | 744 | 400 |
2014/07/16 | 754 | 754 | 742 | 742 | 5,600 |
2014/07/15 | 748 | 754 | 745 | 754 | 2,100 |
2014/07/14 | 754 | 754 | 748 | 748 | 1,900 |
2014/07/11 | 753 | 754 | 748 | 748 | 3,500 |
2014/07/10 | 758 | 758 | 754 | 754 | 4,300 |
2014/07/09 | 759 | 760 | 755 | 758 | 2,300 |
2014/07/08 | 760 | 760 | 757 | 759 | 2,000 |
2014/07/07 | 754 | 761 | 750 | 760 | 4,800 |
2014/07/04 | 755 | 759 | 754 | 754 | 1,600 |
2014/07/03 | 753 | 760 | 752 | 753 | 1,700 |
2014/07/02 | 767 | 767 | 750 | 759 | 2,700 |
2014/07/01 | 766 | 766 | 761 | 761 | 2,800 |
2014/06/30 | 752 | 764 | 745 | 760 | 3,200 |
2014/06/27 | 775 | 775 | 730 | 745 | 9,700 |
2014/06/26 | 736 | 780 | 735 | 775 | 16,400 |
2014/06/25 | 740 | 740 | 735 | 735 | 1,800 |
2014/06/24 | 741 | 744 | 737 | 744 | 3,000 |
2014/06/23 | 748 | 748 | 740 | 740 | 1,500 |
2014/06/20 | 747 | 755 | 740 | 740 | 3,300 |
2014/06/19 | 737 | 746 | 737 | 743 | 4,800 |
2014/06/18 | 733 | 745 | 733 | 737 | 2,200 |
2014/06/17 | 737 | 738 | 730 | 730 | 2,600 |
2014/06/16 | 744 | 745 | 737 | 737 | 2,900 |
2014/06/13 | 733 | 744 | 721 | 744 | 6,100 |
2014/06/12 | 733 | 736 | 733 | 736 | 900 |
2014/06/11 | 735 | 740 | 733 | 734 | 4,600 |
2014/06/10 | 733 | 734 | 727 | 733 | 5,600 |
2014/06/09 | 723 | 732 | 721 | 732 | 4,800 |
2014/06/06 | 718 | 724 | 718 | 722 | 1,600 |
2014/06/05 | 721 | 721 | 719 | 719 | 500 |
2014/06/04 | 719 | 723 | 718 | 723 | 3,300 |
2014/06/03 | 721 | 721 | 717 | 717 | 2,700 |
2014/06/02 | 716 | 723 | 716 | 722 | 2,500 |
2014/05/30 | 713 | 715 | 712 | 715 | 1,800 |
2014/05/29 | 707 | 711 | 707 | 711 | 1,800 |
2014/05/28 | 706 | 709 | 701 | 706 | 2,200 |
2014/05/27 | 706 | 710 | 706 | 710 | 1,200 |
2014/05/26 | 705 | 705 | 700 | 705 | 2,700 |
2014/05/23 | 695 | 701 | 695 | 696 | 2,300 |
2014/05/22 | 695 | 701 | 695 | 699 | 1,600 |
2014/05/21 | 700 | 701 | 694 | 695 | 4,500 |
2014/05/20 | 705 | 705 | 700 | 700 | 1,600 |
2014/05/19 | 711 | 711 | 700 | 707 | 8,200 |
2014/05/16 | 711 | 711 | 708 | 709 | 3,400 |
2014/05/15 | 710 | 717 | 709 | 712 | 5,300 |
2014/05/14 | 711 | 716 | 711 | 716 | 1,500 |
2014/05/13 | 715 | 716 | 711 | 711 | 3,300 |
2014/05/12 | 725 | 725 | 714 | 715 | 5,100 |
2014/05/09 | 713 | 724 | 713 | 724 | 2,800 |
2014/05/08 | 721 | 721 | 713 | 713 | 5,900 |
2014/05/07 | 725 | 725 | 720 | 722 | 9,600 |
2014/05/02 | 726 | 729 | 726 | 728 | 1,700 |
2014/05/01 | 725 | 726 | 725 | 726 | 600 |
2014/04/30 | 733 | 734 | 722 | 725 | 15,000 |
2014/04/28 | 747 | 757 | 740 | 745 | 5,800 |
2014/04/25 | 734 | 744 | 734 | 737 | 2,100 |
2014/04/24 | 745 | 745 | 735 | 737 | 3,900 |
2014/04/23 | 745 | 746 | 742 | 746 | 3,100 |
2014/04/22 | 754 | 754 | 748 | 748 | 200 |
2014/04/21 | 748 | 753 | 748 | 753 | 2,400 |
2014/04/18 | 745 | 745 | 742 | 744 | 600 |
2014/04/17 | 743 | 744 | 741 | 744 | 600 |
2014/04/16 | 740 | 742 | 740 | 742 | 1,000 |
2014/04/15 | 739 | 739 | 735 | 738 | 1,300 |
2014/04/14 | 733 | 741 | 733 | 736 | 1,100 |
2014/04/11 | 753 | 753 | 740 | 741 | 2,500 |
2014/04/10 | 758 | 758 | 754 | 756 | 3,600 |
2014/04/09 | 754 | 755 | 748 | 755 | 2,500 |
2014/04/08 | 757 | 757 | 749 | 754 | 3,900 |
2014/04/07 | 757 | 758 | 756 | 756 | 900 |
2014/04/04 | 764 | 764 | 756 | 756 | 3,500 |
2014/04/03 | 759 | 760 | 755 | 760 | 5,700 |
2014/04/02 | 757 | 762 | 757 | 759 | 2,600 |
2014/04/01 | 753 | 756 | 753 | 753 | 900 |
2014/03/31 | 760 | 762 | 750 | 750 | 4,000 |
2014/03/28 | 758 | 759 | 755 | 759 | 1,400 |
2014/03/27 | 736 | 753 | 736 | 753 | 4,800 |
2014/03/26 | 772 | 778 | 771 | 775 | 7,700 |
2014/03/25 | 767 | 774 | 767 | 772 | 3,600 |
2014/03/24 | 761 | 774 | 761 | 770 | 3,900 |
2014/03/20 | 778 | 778 | 760 | 760 | 3,600 |
2014/03/19 | 780 | 780 | 762 | 778 | 4,300 |
2014/03/18 | 781 | 785 | 779 | 780 | 4,900 |
2014/03/17 | 789 | 789 | 777 | 780 | 4,600 |
2014/03/14 | 785 | 785 | 768 | 777 | 7,800 |
2014/03/13 | 780 | 790 | 780 | 789 | 2,300 |
2014/03/12 | 786 | 787 | 777 | 777 | 3,000 |
2014/03/11 | 790 | 794 | 786 | 786 | 1,700 |
2014/03/10 | 791 | 795 | 784 | 790 | 6,800 |
2014/03/07 | 774 | 783 | 773 | 783 | 2,300 |
2014/03/06 | 771 | 774 | 770 | 770 | 1,400 |
2014/03/05 | 771 | 776 | 767 | 769 | 5,200 |
2014/03/04 | 772 | 775 | 765 | 770 | 5,100 |
2014/03/03 | 780 | 782 | 767 | 781 | 4,800 |
2014/02/28 | 779 | 782 | 774 | 782 | 1,700 |
2014/02/27 | 785 | 785 | 779 | 779 | 2,400 |
2014/02/26 | 785 | 788 | 775 | 788 | 3,100 |
2014/02/25 | 787 | 794 | 785 | 785 | 6,200 |
2014/02/24 | 788 | 794 | 783 | 787 | 7,300 |
2014/02/21 | 767 | 788 | 767 | 781 | 7,300 |
2014/02/20 | 766 | 766 | 750 | 766 | 4,900 |
2014/02/19 | 758 | 762 | 758 | 758 | 2,200 |
2014/02/18 | 752 | 756 | 742 | 755 | 6,100 |
2014/02/17 | 753 | 755 | 745 | 751 | 7,700 |
2014/02/14 | 781 | 781 | 753 | 756 | 4,900 |
2014/02/13 | 782 | 782 | 768 | 772 | 2,900 |
2014/02/12 | 781 | 783 | 763 | 773 | 7,600 |
2014/02/10 | 794 | 794 | 776 | 780 | 5,200 |
2014/02/07 | 763 | 773 | 763 | 773 | 6,900 |
2014/02/06 | 740 | 765 | 730 | 758 | 9,400 |
2014/02/05 | 741 | 757 | 726 | 726 | 8,600 |
2014/02/04 | 736 | 739 | 710 | 731 | 29,500 |
2014/02/03 | 785 | 798 | 778 | 778 | 15,400 |
2014/01/31 | 803 | 813 | 793 | 793 | 18,500 |
2014/01/30 | 835 | 835 | 787 | 802 | 65,200 |
2014/01/29 | 840 | 910 | 836 | 906 | 34,100 |
2014/01/28 | 845 | 845 | 816 | 839 | 8,100 |
2014/01/27 | 805 | 847 | 805 | 846 | 19,200 |
2014/01/24 | 855 | 860 | 831 | 853 | 25,800 |
2014/01/23 | 864 | 920 | 851 | 851 | 114,000 |
2014/01/22 | 848 | 850 | 833 | 839 | 11,100 |
2014/01/21 | 849 | 849 | 840 | 847 | 13,100 |
2014/01/20 | 847 | 848 | 836 | 839 | 4,700 |
2014/01/17 | 825 | 835 | 819 | 833 | 3,700 |
2014/01/16 | 829 | 840 | 820 | 821 | 7,700 |
2014/01/15 | 829 | 850 | 817 | 824 | 14,500 |
2014/01/14 | 799 | 840 | 793 | 825 | 36,700 |
2014/01/10 | 800 | 809 | 797 | 803 | 7,700 |
2014/01/09 | 795 | 800 | 792 | 797 | 8,700 |
2014/01/08 | 773 | 801 | 772 | 795 | 19,200 |
2014/01/07 | 780 | 784 | 770 | 770 | 9,600 |
2014/01/06 | 795 | 795 | 770 | 771 | 12,100 |