日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 1,001 1,011 1,001 1,006 2,900
2016/12/29 1,000 1,005 1,000 1,001 3,900
2016/12/28 1,011 1,011 1,000 1,005 5,000
2016/12/27 1,005 1,012 1,004 1,008 7,500
2016/12/26 1,000 1,008 1,000 1,000 32,900
2016/12/22 995 999 991 997 6,700
2016/12/21 990 997 990 993 6,600
2016/12/20 998 1,001 990 996 8,900
2016/12/19 1,005 1,005 992 998 7,500
2016/12/16 1,007 1,007 1,001 1,004 4,400
2016/12/15 1,001 1,003 997 1,000 6,400
2016/12/14 1,004 1,005 1,001 1,004 4,200
2016/12/13 1,004 1,004 1,000 1,004 2,600
2016/12/12 1,001 1,004 991 1,001 10,100
2016/12/09 1,008 1,011 1,005 1,009 5,900
2016/12/08 1,020 1,020 1,008 1,012 3,500
2016/12/07 1,018 1,018 1,011 1,011 5,100
2016/12/06 1,008 1,018 1,008 1,012 3,900
2016/12/05 1,006 1,013 1,005 1,013 1,000
2016/12/02 1,006 1,009 1,006 1,006 1,700
2016/12/01 1,010 1,019 1,006 1,006 3,500
2016/11/30 1,000 1,008 1,000 1,006 3,700
2016/11/29 987 1,000 987 1,000 4,900
2016/11/28 988 993 981 982 7,100
2016/11/25 991 994 988 988 3,100
2016/11/24 993 993 989 991 1,400
2016/11/22 987 991 984 988 2,800
2016/11/21 980 989 980 981 3,700
2016/11/18 985 985 979 979 1,300
2016/11/17 971 984 971 983 1,100
2016/11/16 977 983 976 977 2,400
2016/11/15 977 981 967 971 3,300
2016/11/14 977 980 976 979 5,300
2016/11/11 969 979 960 969 3,500
2016/11/10 979 979 956 966 4,100
2016/11/09 976 976 941 941 6,900
2016/11/08 968 968 963 964 2,900
2016/11/07 963 968 963 967 2,000
2016/11/04 970 974 963 963 2,300
2016/11/02 970 976 967 970 2,900
2016/11/01 974 975 963 972 4,100
2016/10/31 956 973 956 972 6,000
2016/10/28 959 962 951 953 20,500
2016/10/27 973 973 947 947 18,500
2016/10/26 974 978 969 976 2,600
2016/10/25 966 969 964 968 6,200
2016/10/24 961 968 961 966 7,500
2016/10/21 960 963 955 962 4,400
2016/10/20 960 963 960 961 2,200
2016/10/19 952 959 952 956 3,800
2016/10/18 952 957 950 955 4,600
2016/10/17 959 963 950 954 3,500
2016/10/14 956 959 953 958 4,000
2016/10/13 962 969 961 961 2,500
2016/10/12 999 999 959 962 12,800
2016/10/11 999 1,009 983 1,000 7,800
2016/10/07 991 993 987 993 2,400
2016/10/06 981 991 980 987 6,100
2016/10/05 983 984 976 978 6,000
2016/10/04 977 983 970 977 5,900
2016/10/03 981 984 970 977 6,700
2016/09/30 976 982 946 962 2,500
2016/09/29 981 986 973 973 4,500
2016/09/28 973 975 970 975 2,400
2016/09/27 958 983 950 983 7,000
2016/09/26 980 980 946 958 6,600
2016/09/23 981 985 979 985 3,500
2016/09/21 969 981 964 981 3,900
2016/09/20 969 980 969 974 1,400
2016/09/16 983 983 965 969 3,900
2016/09/15 963 983 963 983 5,900
2016/09/14 962 970 962 966 900
2016/09/13 969 976 959 960 7,200
2016/09/12 980 980 966 967 3,700
2016/09/09 979 981 977 979 4,400
2016/09/08 976 980 976 979 1,400
2016/09/07 979 980 975 976 1,800
2016/09/06 971 980 971 978 1,100
2016/09/05 970 977 966 971 3,200
2016/09/02 985 990 977 985 700
2016/09/01 985 991 985 989 1,000
2016/08/31 968 987 968 985 900
2016/08/30 956 982 956 975 900
2016/08/29 948 1,001 948 1,001 5,600
2016/08/26 948 948 944 944 200
2016/08/25 944 959 944 948 600
2016/08/24 945 963 945 955 1,200
2016/08/23 945 959 945 953 2,200
2016/08/22 969 969 946 964 3,200
2016/08/19 962 962 941 941 700
2016/08/18 959 978 948 948 3,900
2016/08/17 993 993 954 970 2,600
2016/08/16 948 993 948 993 5,600
2016/08/15 967 967 952 960 500
2016/08/12 952 955 943 952 1,700
2016/08/10 982 983 931 951 4,600
2016/08/09 977 980 970 980 1,900
2016/08/08 970 981 964 977 5,900
2016/08/05 943 950 922 925 1,700
2016/08/04 933 943 927 943 2,800
2016/08/03 952 957 946 948 1,800
2016/08/02 936 960 935 937 1,700
2016/08/01 941 941 926 941 3,200
2016/07/29 966 979 952 952 800
2016/07/28 942 963 942 963 2,800
2016/07/27 964 964 939 942 2,000
2016/07/26 964 965 948 949 1,600
2016/07/25 928 965 928 964 8,300
2016/07/22 939 939 931 933 1,300
2016/07/21 941 944 928 941 3,600
2016/07/20 912 924 912 922 1,200
2016/07/19 915 929 915 923 2,100
2016/07/15 921 921 910 912 2,600
2016/07/14 930 930 915 921 2,200
2016/07/13 930 930 916 916 1,900
2016/07/12 915 928 913 925 1,800
2016/07/11 920 923 914 915 3,300
2016/07/08 911 917 907 907 4,700
2016/07/07 910 914 909 911 1,000
2016/07/06 910 910 909 910 1,400
2016/07/05 918 918 910 914 2,100
2016/07/04 925 925 916 919 1,700
2016/07/01 920 924 911 917 800
2016/06/30 916 925 906 911 1,300
2016/06/29 893 910 893 906 2,000
2016/06/28 880 896 880 893 1,700
2016/06/27 890 894 885 893 3,900
2016/06/24 901 904 884 885 4,500
2016/06/23 901 907 901 907 1,700
2016/06/22 909 909 901 902 1,100
2016/06/21 906 915 906 907 1,400
2016/06/20 901 911 898 906 500
2016/06/17 911 915 901 901 1,400
2016/06/16 905 910 893 894 4,500
2016/06/15 902 917 902 904 500
2016/06/14 908 914 902 902 1,900
2016/06/13 922 922 907 908 4,100
2016/06/10 932 932 921 922 5,300
2016/06/09 921 931 917 928 1,800
2016/06/08 919 926 913 926 2,900
2016/06/07 929 929 916 921 1,000
2016/06/06 913 925 912 918 2,400
2016/06/03 917 922 911 921 2,700
2016/06/02 931 931 917 919 1,400
2016/06/01 930 933 927 927 1,400
2016/05/31 928 930 927 927 1,100
2016/05/30 915 925 915 925 1,600
2016/05/27 908 919 908 917 800
2016/05/26 908 916 904 910 1,000
2016/05/25 902 909 901 908 1,800
2016/05/24 900 911 900 902 3,500
2016/05/23 911 919 905 905 2,900
2016/05/20 910 918 910 917 2,700
2016/05/19 925 927 898 917 4,200
2016/05/18 918 926 918 926 500
2016/05/17 918 926 918 923 1,700
2016/05/16 920 921 919 921 2,500
2016/05/13 921 925 918 919 2,800
2016/05/12 930 930 920 923 2,600
2016/05/11 940 948 938 941 1,600
2016/05/10 935 940 929 936 3,500
2016/05/09 920 929 919 919 2,100
2016/05/06 925 925 920 920 2,900
2016/05/02 931 933 923 923 3,700
2016/04/28 934 934 921 923 1,800
2016/04/27 935 935 921 933 4,000
2016/04/26 922 937 922 926 5,100
2016/04/25 940 940 928 934 3,800
2016/04/22 939 940 934 939 2,600
2016/04/21 930 939 930 939 1,500
2016/04/20 925 926 922 924 2,400
2016/04/19 925 930 924 927 2,400
2016/04/18 930 930 920 923 2,600
2016/04/15 921 930 921 928 800
2016/04/14 929 934 920 930 3,100
2016/04/13 925 938 925 932 1,000
2016/04/12 940 940 940 940 100
2016/04/11 938 938 915 922 2,500
2016/04/08 917 929 917 923 1,900
2016/04/07 912 929 912 922 1,900
2016/04/06 912 939 912 918 1,200
2016/04/05 915 934 914 914 2,100
2016/04/04 905 948 905 939 4,400
2016/04/01 959 960 899 899 6,400
2016/03/31 959 962 958 959 1,400
2016/03/30 973 973 963 963 1,100
2016/03/29 964 974 956 974 6,100
2016/03/28 982 990 980 989 22,200
2016/03/25 976 988 976 983 4,500
2016/03/24 977 986 975 976 4,800
2016/03/23 990 990 980 983 2,900
2016/03/22 978 984 975 983 2,300
2016/03/18 974 989 971 973 2,700
2016/03/17 971 982 971 975 6,000
2016/03/16 986 989 981 982 2,000
2016/03/15 983 984 974 982 2,600
2016/03/14 989 989 978 978 4,500
2016/03/11 978 983 970 982 4,300
2016/03/10 985 985 971 980 3,500
2016/03/09 970 979 970 978 2,100
2016/03/08 970 976 965 968 3,100
2016/03/07 979 979 965 976 1,400
2016/03/04 943 969 943 959 2,900
2016/03/03 939 958 939 958 4,700
2016/03/02 943 943 938 939 1,000
2016/03/01 931 942 931 932 3,800
2016/02/29 938 941 918 938 4,400
2016/02/26 926 935 925 928 1,900
2016/02/25 915 935 915 920 1,800
2016/02/24 912 936 912 914 2,800
2016/02/23 921 923 910 910 2,300
2016/02/22 923 923 916 921 1,200
2016/02/19 917 918 898 908 4,800
2016/02/18 905 930 900 918 6,000
2016/02/17 900 915 900 905 2,300
2016/02/16 907 915 900 900 3,800
2016/02/15 896 935 895 906 4,200
2016/02/12 939 939 890 890 9,700
2016/02/10 984 984 955 955 4,500
2016/02/09 980 980 961 969 5,600
2016/02/08 978 986 977 982 1,900
2016/02/05 978 979 973 978 1,900
2016/02/04 976 980 975 979 1,200
2016/02/03 981 987 979 980 2,500
2016/02/02 982 986 982 984 1,700
2016/02/01 979 990 979 990 3,700
2016/01/29 990 990 970 970 3,000
2016/01/28 974 988 974 975 3,900
2016/01/27 974 991 974 989 2,500
2016/01/26 974 982 974 975 1,800
2016/01/25 979 988 973 975 3,000
2016/01/22 956 980 955 976 5,400
2016/01/21 990 995 953 955 4,700
2016/01/20 1,006 1,006 987 991 2,600
2016/01/19 1,023 1,023 1,001 1,004 1,800
2016/01/18 990 1,018 987 1,013 4,000
2016/01/15 1,015 1,015 996 998 1,600
2016/01/14 1,020 1,020 991 1,008 5,300
2016/01/13 1,023 1,023 1,004 1,008 3,100
2016/01/12 1,004 1,008 987 987 9,600
2016/01/08 1,018 1,033 1,009 1,023 6,400
2016/01/07 1,023 1,032 1,009 1,019 2,400
2016/01/06 1,046 1,046 1,016 1,023 5,600
2016/01/05 1,023 1,040 1,017 1,025 10,000
2016/01/04 1,012 1,021 1,010 1,010 4,100

このページの先頭へ