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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,736 | 1,754 | 1,735 | 1,747 | 9,300 |
| 2017/12/28 | 1,770 | 1,776 | 1,720 | 1,752 | 8,700 |
| 2017/12/27 | 1,749 | 1,786 | 1,748 | 1,773 | 8,500 |
| 2017/12/26 | 1,782 | 1,786 | 1,751 | 1,765 | 15,100 |
| 2017/12/25 | 1,836 | 1,840 | 1,782 | 1,800 | 13,200 |
| 2017/12/22 | 1,781 | 1,885 | 1,780 | 1,796 | 27,000 |
| 2017/12/21 | 1,720 | 1,808 | 1,701 | 1,769 | 18,200 |
| 2017/12/20 | 1,774 | 1,779 | 1,714 | 1,722 | 19,000 |
| 2017/12/19 | 1,763 | 1,796 | 1,763 | 1,780 | 19,800 |
| 2017/12/18 | 1,807 | 1,885 | 1,767 | 1,767 | 39,700 |
| 2017/12/15 | 1,748 | 1,793 | 1,745 | 1,790 | 24,900 |
| 2017/12/14 | 1,718 | 1,744 | 1,710 | 1,739 | 12,900 |
| 2017/12/13 | 1,683 | 1,722 | 1,669 | 1,722 | 15,400 |
| 2017/12/12 | 1,675 | 1,690 | 1,662 | 1,683 | 8,600 |
| 2017/12/11 | 1,689 | 1,690 | 1,664 | 1,675 | 8,000 |
| 2017/12/08 | 1,662 | 1,688 | 1,653 | 1,677 | 14,900 |
| 2017/12/07 | 1,628 | 1,681 | 1,623 | 1,658 | 23,800 |
| 2017/12/06 | 1,610 | 1,670 | 1,606 | 1,623 | 30,500 |
| 2017/12/05 | 1,638 | 1,639 | 1,601 | 1,601 | 14,900 |
| 2017/12/04 | 1,590 | 1,640 | 1,538 | 1,634 | 45,400 |
| 2017/12/01 | 1,533 | 1,599 | 1,532 | 1,587 | 22,100 |
| 2017/11/30 | 1,530 | 1,551 | 1,520 | 1,542 | 7,600 |
| 2017/11/29 | 1,530 | 1,554 | 1,530 | 1,534 | 24,900 |
| 2017/11/28 | 1,524 | 1,568 | 1,524 | 1,566 | 12,100 |
| 2017/11/27 | 1,523 | 1,563 | 1,523 | 1,539 | 13,200 |
| 2017/11/24 | 1,531 | 1,559 | 1,523 | 1,529 | 9,300 |
| 2017/11/22 | 1,557 | 1,593 | 1,546 | 1,546 | 6,600 |
| 2017/11/21 | 1,525 | 1,571 | 1,521 | 1,569 | 4,800 |
| 2017/11/20 | 1,512 | 1,536 | 1,512 | 1,526 | 1,800 |
| 2017/11/17 | 1,535 | 1,549 | 1,526 | 1,529 | 5,000 |
| 2017/11/16 | 1,473 | 1,550 | 1,473 | 1,538 | 12,600 |
| 2017/11/15 | 1,563 | 1,566 | 1,467 | 1,467 | 11,200 |
| 2017/11/14 | 1,564 | 1,581 | 1,563 | 1,567 | 5,100 |
| 2017/11/13 | 1,574 | 1,585 | 1,574 | 1,579 | 5,400 |
| 2017/11/10 | 1,573 | 1,595 | 1,573 | 1,590 | 5,800 |
| 2017/11/09 | 1,620 | 1,620 | 1,571 | 1,601 | 10,600 |
| 2017/11/08 | 1,573 | 1,618 | 1,560 | 1,618 | 7,500 |
| 2017/11/07 | 1,582 | 1,596 | 1,572 | 1,595 | 8,900 |
| 2017/11/06 | 1,647 | 1,650 | 1,580 | 1,601 | 13,900 |
| 2017/11/02 | 1,601 | 1,647 | 1,601 | 1,647 | 19,400 |
| 2017/11/01 | 1,556 | 1,624 | 1,542 | 1,619 | 23,200 |
| 2017/10/31 | 1,600 | 1,605 | 1,580 | 1,590 | 8,400 |
| 2017/10/30 | 1,574 | 1,600 | 1,550 | 1,600 | 21,600 |
| 2017/10/27 | 1,541 | 1,600 | 1,535 | 1,589 | 10,700 |
| 2017/10/26 | 1,553 | 1,590 | 1,536 | 1,550 | 10,300 |
| 2017/10/25 | 1,574 | 1,620 | 1,530 | 1,590 | 20,200 |
| 2017/10/24 | 1,567 | 1,650 | 1,566 | 1,580 | 41,600 |
| 2017/10/23 | 1,454 | 1,570 | 1,447 | 1,566 | 71,100 |
| 2017/10/20 | 1,418 | 1,440 | 1,415 | 1,440 | 10,100 |
| 2017/10/19 | 1,435 | 1,435 | 1,414 | 1,418 | 5,700 |
| 2017/10/18 | 1,429 | 1,447 | 1,429 | 1,440 | 5,900 |
| 2017/10/17 | 1,425 | 1,450 | 1,425 | 1,428 | 8,900 |
| 2017/10/16 | 1,420 | 1,450 | 1,420 | 1,431 | 13,800 |
| 2017/10/13 | 1,414 | 1,420 | 1,413 | 1,420 | 4,100 |
| 2017/10/12 | 1,440 | 1,440 | 1,414 | 1,429 | 3,700 |
| 2017/10/11 | 1,440 | 1,448 | 1,430 | 1,448 | 5,700 |
| 2017/10/10 | 1,426 | 1,428 | 1,398 | 1,428 | 4,300 |
| 2017/10/06 | 1,400 | 1,400 | 1,386 | 1,396 | 4,000 |
| 2017/10/05 | 1,425 | 1,426 | 1,401 | 1,402 | 5,600 |
| 2017/10/04 | 1,448 | 1,449 | 1,421 | 1,425 | 4,900 |
| 2017/10/03 | 1,470 | 1,480 | 1,448 | 1,448 | 7,500 |
| 2017/10/02 | 1,455 | 1,476 | 1,444 | 1,467 | 9,400 |
| 2017/09/29 | 1,435 | 1,457 | 1,435 | 1,457 | 3,300 |
| 2017/09/28 | 1,441 | 1,455 | 1,430 | 1,455 | 4,400 |
| 2017/09/27 | 1,402 | 1,455 | 1,400 | 1,448 | 13,300 |
| 2017/09/26 | 1,425 | 1,437 | 1,409 | 1,409 | 7,400 |
| 2017/09/25 | 1,427 | 1,469 | 1,427 | 1,448 | 14,000 |
| 2017/09/22 | 1,430 | 1,440 | 1,401 | 1,427 | 8,300 |
| 2017/09/21 | 1,421 | 1,454 | 1,409 | 1,410 | 15,500 |
| 2017/09/20 | 1,480 | 1,492 | 1,430 | 1,433 | 22,100 |
| 2017/09/19 | 1,430 | 1,478 | 1,429 | 1,470 | 22,300 |
| 2017/09/15 | 1,400 | 1,442 | 1,400 | 1,429 | 16,000 |
| 2017/09/14 | 1,385 | 1,428 | 1,385 | 1,400 | 18,900 |
| 2017/09/13 | 1,395 | 1,406 | 1,380 | 1,383 | 16,800 |
| 2017/09/12 | 1,317 | 1,395 | 1,317 | 1,386 | 23,800 |
| 2017/09/11 | 1,317 | 1,330 | 1,300 | 1,310 | 23,800 |
| 2017/09/08 | 1,316 | 1,340 | 1,313 | 1,317 | 16,000 |
| 2017/09/07 | 1,307 | 1,338 | 1,300 | 1,337 | 20,500 |
| 2017/09/06 | 1,300 | 1,310 | 1,294 | 1,307 | 15,600 |
| 2017/09/05 | 1,352 | 1,360 | 1,306 | 1,309 | 21,400 |
| 2017/09/04 | 1,338 | 1,380 | 1,335 | 1,346 | 26,900 |
| 2017/09/01 | 1,386 | 1,476 | 1,381 | 1,384 | 56,100 |
| 2017/08/31 | 1,375 | 1,378 | 1,313 | 1,372 | 51,200 |
| 2017/08/30 | 1,435 | 1,435 | 1,373 | 1,377 | 35,700 |
| 2017/08/29 | 1,443 | 1,445 | 1,407 | 1,429 | 41,500 |
| 2017/08/28 | 1,457 | 1,487 | 1,390 | 1,449 | 184,600 |
| 2017/08/25 | 1,397 | 1,397 | 1,397 | 1,397 | 18,500 |
| 2017/08/24 | 1,100 | 1,104 | 1,092 | 1,097 | 3,700 |
| 2017/08/23 | 1,106 | 1,106 | 1,089 | 1,100 | 2,400 |
| 2017/08/22 | 1,103 | 1,103 | 1,071 | 1,100 | 5,400 |
| 2017/08/21 | 1,104 | 1,104 | 1,094 | 1,103 | 3,900 |
| 2017/08/18 | 1,101 | 1,101 | 1,090 | 1,100 | 2,600 |
| 2017/08/17 | 1,101 | 1,107 | 1,101 | 1,105 | 2,400 |
| 2017/08/16 | 1,095 | 1,106 | 1,086 | 1,101 | 3,000 |
| 2017/08/15 | 1,080 | 1,095 | 1,080 | 1,090 | 4,200 |
| 2017/08/14 | 1,069 | 1,084 | 1,060 | 1,075 | 9,700 |
| 2017/08/10 | 1,096 | 1,096 | 1,083 | 1,088 | 3,500 |
| 2017/08/09 | 1,086 | 1,096 | 1,078 | 1,085 | 5,400 |
| 2017/08/08 | 1,085 | 1,100 | 1,083 | 1,096 | 8,500 |
| 2017/08/07 | 1,110 | 1,111 | 1,093 | 1,095 | 11,900 |
| 2017/08/04 | 1,078 | 1,111 | 1,065 | 1,102 | 14,500 |
| 2017/08/03 | 1,078 | 1,078 | 1,070 | 1,073 | 3,300 |
| 2017/08/02 | 1,090 | 1,090 | 1,068 | 1,074 | 6,900 |
| 2017/08/01 | 1,060 | 1,064 | 1,060 | 1,064 | 10,100 |
| 2017/07/31 | 1,060 | 1,065 | 1,051 | 1,055 | 6,500 |
| 2017/07/28 | 1,062 | 1,062 | 1,051 | 1,057 | 2,800 |
| 2017/07/27 | 1,060 | 1,062 | 1,054 | 1,054 | 5,300 |
| 2017/07/26 | 1,060 | 1,060 | 1,056 | 1,059 | 3,200 |
| 2017/07/25 | 1,058 | 1,060 | 1,058 | 1,058 | 4,600 |
| 2017/07/24 | 1,057 | 1,064 | 1,057 | 1,063 | 2,800 |
| 2017/07/21 | 1,055 | 1,059 | 1,055 | 1,059 | 2,100 |
| 2017/07/20 | 1,058 | 1,062 | 1,058 | 1,061 | 1,900 |
| 2017/07/19 | 1,058 | 1,060 | 1,058 | 1,059 | 2,700 |
| 2017/07/18 | 1,051 | 1,058 | 1,051 | 1,058 | 4,000 |
| 2017/07/14 | 1,059 | 1,064 | 1,055 | 1,058 | 4,200 |
| 2017/07/13 | 1,060 | 1,061 | 1,057 | 1,059 | 2,500 |
| 2017/07/12 | 1,060 | 1,061 | 1,058 | 1,058 | 1,500 |
| 2017/07/11 | 1,055 | 1,062 | 1,055 | 1,060 | 3,600 |
| 2017/07/10 | 1,060 | 1,060 | 1,053 | 1,053 | 4,800 |
| 2017/07/07 | 1,058 | 1,058 | 1,046 | 1,048 | 4,300 |
| 2017/07/06 | 1,051 | 1,055 | 1,049 | 1,052 | 4,400 |
| 2017/07/05 | 1,047 | 1,050 | 1,041 | 1,048 | 5,200 |
| 2017/07/04 | 1,048 | 1,048 | 1,041 | 1,041 | 5,400 |
| 2017/07/03 | 1,031 | 1,041 | 1,031 | 1,035 | 5,400 |
| 2017/06/30 | 1,036 | 1,036 | 1,031 | 1,035 | 3,800 |
| 2017/06/29 | 1,037 | 1,039 | 1,033 | 1,039 | 2,200 |
| 2017/06/28 | 1,041 | 1,041 | 1,030 | 1,031 | 5,100 |
| 2017/06/27 | 1,031 | 1,036 | 1,031 | 1,035 | 3,500 |
| 2017/06/26 | 1,030 | 1,037 | 1,030 | 1,034 | 4,700 |
| 2017/06/23 | 1,031 | 1,034 | 1,027 | 1,030 | 3,500 |
| 2017/06/22 | 1,034 | 1,038 | 1,030 | 1,031 | 6,000 |
| 2017/06/21 | 1,035 | 1,035 | 1,028 | 1,028 | 8,400 |
| 2017/06/20 | 1,025 | 1,031 | 1,021 | 1,029 | 7,300 |
| 2017/06/19 | 1,022 | 1,031 | 1,020 | 1,024 | 7,600 |
| 2017/06/16 | 1,024 | 1,033 | 1,019 | 1,027 | 6,100 |
| 2017/06/15 | 1,025 | 1,043 | 1,023 | 1,024 | 7,700 |
| 2017/06/14 | 1,033 | 1,033 | 1,026 | 1,026 | 2,200 |
| 2017/06/13 | 1,029 | 1,033 | 1,025 | 1,028 | 2,300 |
| 2017/06/12 | 1,030 | 1,031 | 1,023 | 1,027 | 6,400 |
| 2017/06/09 | 1,038 | 1,047 | 1,031 | 1,032 | 6,100 |
| 2017/06/08 | 1,049 | 1,051 | 1,040 | 1,045 | 4,200 |
| 2017/06/07 | 1,041 | 1,058 | 1,041 | 1,049 | 4,500 |
| 2017/06/06 | 1,058 | 1,058 | 1,040 | 1,048 | 3,200 |
| 2017/06/05 | 1,051 | 1,054 | 1,043 | 1,051 | 3,300 |
| 2017/06/02 | 1,059 | 1,059 | 1,053 | 1,058 | 3,800 |
| 2017/06/01 | 1,056 | 1,057 | 1,053 | 1,054 | 1,400 |
| 2017/05/31 | 1,055 | 1,056 | 1,049 | 1,054 | 2,800 |
| 2017/05/30 | 1,050 | 1,055 | 1,045 | 1,055 | 4,100 |
| 2017/05/29 | 1,041 | 1,050 | 1,041 | 1,049 | 3,000 |
| 2017/05/26 | 1,057 | 1,057 | 1,036 | 1,048 | 3,700 |
| 2017/05/25 | 1,059 | 1,060 | 1,057 | 1,057 | 3,900 |
| 2017/05/24 | 1,053 | 1,057 | 1,050 | 1,057 | 2,400 |
| 2017/05/23 | 1,056 | 1,056 | 1,054 | 1,054 | 2,700 |
| 2017/05/22 | 1,049 | 1,058 | 1,049 | 1,057 | 3,700 |
| 2017/05/19 | 1,048 | 1,054 | 1,045 | 1,048 | 1,700 |
| 2017/05/18 | 1,045 | 1,049 | 1,037 | 1,047 | 2,800 |
| 2017/05/17 | 1,058 | 1,059 | 1,053 | 1,054 | 1,800 |
| 2017/05/16 | 1,060 | 1,060 | 1,050 | 1,058 | 3,400 |
| 2017/05/15 | 1,059 | 1,060 | 1,056 | 1,060 | 5,100 |
| 2017/05/12 | 1,055 | 1,061 | 1,040 | 1,053 | 5,900 |
| 2017/05/11 | 1,060 | 1,060 | 1,053 | 1,055 | 3,200 |
| 2017/05/10 | 1,059 | 1,059 | 1,053 | 1,056 | 4,500 |
| 2017/05/09 | 1,052 | 1,055 | 1,049 | 1,055 | 4,300 |
| 2017/05/08 | 1,046 | 1,052 | 1,046 | 1,052 | 8,000 |
| 2017/05/02 | 1,027 | 1,045 | 1,027 | 1,039 | 6,300 |
| 2017/05/01 | 1,050 | 1,050 | 1,030 | 1,041 | 12,000 |
| 2017/04/28 | 1,019 | 1,020 | 1,013 | 1,015 | 2,100 |
| 2017/04/27 | 1,017 | 1,020 | 1,008 | 1,020 | 3,400 |
| 2017/04/26 | 1,010 | 1,012 | 1,002 | 1,010 | 3,400 |
| 2017/04/25 | 1,001 | 1,009 | 1,001 | 1,008 | 2,100 |
| 2017/04/24 | 1,001 | 1,011 | 998 | 1,008 | 4,700 |
| 2017/04/21 | 1,014 | 1,014 | 1,000 | 1,000 | 3,500 |
| 2017/04/20 | 1,002 | 1,009 | 1,001 | 1,001 | 2,100 |
| 2017/04/19 | 1,008 | 1,015 | 1,003 | 1,007 | 3,000 |
| 2017/04/18 | 1,008 | 1,008 | 1,003 | 1,005 | 1,100 |
| 2017/04/17 | 1,008 | 1,008 | 998 | 1,001 | 1,600 |
| 2017/04/14 | 999 | 999 | 991 | 993 | 3,400 |
| 2017/04/13 | 985 | 992 | 985 | 986 | 2,200 |
| 2017/04/12 | 1,002 | 1,002 | 986 | 993 | 7,200 |
| 2017/04/11 | 1,010 | 1,010 | 997 | 997 | 1,600 |
| 2017/04/10 | 1,036 | 1,036 | 992 | 1,008 | 6,600 |
| 2017/04/07 | 987 | 999 | 987 | 993 | 4,000 |
| 2017/04/06 | 1,005 | 1,007 | 985 | 985 | 10,200 |
| 2017/04/05 | 1,016 | 1,018 | 1,003 | 1,003 | 2,000 |
| 2017/04/04 | 1,020 | 1,027 | 1,006 | 1,016 | 3,800 |
| 2017/04/03 | 1,007 | 1,029 | 1,007 | 1,027 | 8,500 |
| 2017/03/31 | 1,024 | 1,025 | 1,001 | 1,001 | 9,200 |
| 2017/03/30 | 1,028 | 1,035 | 1,023 | 1,023 | 3,600 |
| 2017/03/29 | 1,023 | 1,035 | 1,021 | 1,028 | 12,100 |
| 2017/03/28 | 1,052 | 1,057 | 1,040 | 1,057 | 23,200 |
| 2017/03/27 | 1,056 | 1,056 | 1,051 | 1,052 | 7,300 |
| 2017/03/24 | 1,045 | 1,058 | 1,045 | 1,046 | 4,700 |
| 2017/03/23 | 1,042 | 1,047 | 1,040 | 1,042 | 5,500 |
| 2017/03/22 | 1,048 | 1,051 | 1,042 | 1,042 | 6,700 |
| 2017/03/21 | 1,046 | 1,058 | 1,046 | 1,046 | 7,000 |
| 2017/03/17 | 1,048 | 1,048 | 1,045 | 1,045 | 7,300 |
| 2017/03/16 | 1,054 | 1,054 | 1,045 | 1,049 | 6,900 |
| 2017/03/15 | 1,054 | 1,054 | 1,048 | 1,050 | 5,400 |
| 2017/03/14 | 1,052 | 1,054 | 1,051 | 1,054 | 3,700 |
| 2017/03/13 | 1,052 | 1,054 | 1,052 | 1,052 | 4,100 |
| 2017/03/10 | 1,060 | 1,060 | 1,050 | 1,051 | 11,800 |
| 2017/03/09 | 1,057 | 1,057 | 1,050 | 1,052 | 3,300 |
| 2017/03/08 | 1,048 | 1,056 | 1,048 | 1,049 | 4,200 |
| 2017/03/07 | 1,050 | 1,055 | 1,046 | 1,047 | 3,800 |
| 2017/03/06 | 1,041 | 1,051 | 1,041 | 1,045 | 3,000 |
| 2017/03/03 | 1,051 | 1,051 | 1,037 | 1,041 | 5,800 |
| 2017/03/02 | 1,047 | 1,047 | 1,043 | 1,046 | 3,300 |
| 2017/03/01 | 1,045 | 1,049 | 1,045 | 1,045 | 4,100 |
| 2017/02/28 | 1,050 | 1,050 | 1,036 | 1,043 | 8,000 |
| 2017/02/27 | 1,051 | 1,054 | 1,047 | 1,047 | 4,700 |
| 2017/02/24 | 1,045 | 1,049 | 1,043 | 1,045 | 3,200 |
| 2017/02/23 | 1,045 | 1,049 | 1,042 | 1,044 | 3,700 |
| 2017/02/22 | 1,050 | 1,050 | 1,044 | 1,044 | 4,900 |
| 2017/02/21 | 1,050 | 1,050 | 1,048 | 1,048 | 4,000 |
| 2017/02/20 | 1,050 | 1,058 | 1,049 | 1,051 | 5,700 |
| 2017/02/17 | 1,048 | 1,054 | 1,048 | 1,051 | 3,900 |
| 2017/02/16 | 1,058 | 1,058 | 1,051 | 1,052 | 3,100 |
| 2017/02/15 | 1,065 | 1,065 | 1,056 | 1,058 | 2,700 |
| 2017/02/14 | 1,065 | 1,065 | 1,058 | 1,060 | 2,800 |
| 2017/02/13 | 1,063 | 1,073 | 1,054 | 1,058 | 3,400 |
| 2017/02/10 | 1,060 | 1,060 | 1,050 | 1,054 | 4,600 |
| 2017/02/09 | 1,059 | 1,059 | 1,050 | 1,054 | 2,700 |
| 2017/02/08 | 1,043 | 1,058 | 1,043 | 1,055 | 3,800 |
| 2017/02/07 | 1,042 | 1,048 | 1,040 | 1,041 | 2,900 |
| 2017/02/06 | 1,038 | 1,043 | 1,038 | 1,039 | 3,700 |
| 2017/02/03 | 1,040 | 1,058 | 1,037 | 1,037 | 2,900 |
| 2017/02/02 | 1,043 | 1,047 | 1,035 | 1,036 | 4,100 |
| 2017/02/01 | 1,051 | 1,051 | 1,039 | 1,042 | 5,800 |
| 2017/01/31 | 1,065 | 1,065 | 1,059 | 1,059 | 2,900 |
| 2017/01/30 | 1,068 | 1,077 | 1,051 | 1,068 | 7,600 |
| 2017/01/27 | 1,065 | 1,070 | 1,064 | 1,068 | 3,000 |
| 2017/01/26 | 1,061 | 1,070 | 1,057 | 1,068 | 7,600 |
| 2017/01/25 | 1,060 | 1,065 | 1,055 | 1,065 | 5,500 |
| 2017/01/24 | 1,070 | 1,082 | 1,068 | 1,068 | 4,700 |
| 2017/01/23 | 1,064 | 1,071 | 1,060 | 1,063 | 5,300 |
| 2017/01/20 | 1,047 | 1,071 | 1,047 | 1,057 | 6,000 |
| 2017/01/19 | 1,049 | 1,060 | 1,049 | 1,051 | 5,100 |
| 2017/01/18 | 1,044 | 1,077 | 1,044 | 1,046 | 4,400 |
| 2017/01/17 | 1,060 | 1,095 | 1,051 | 1,051 | 11,700 |
| 2017/01/16 | 1,048 | 1,073 | 1,044 | 1,051 | 10,800 |
| 2017/01/13 | 1,048 | 1,050 | 1,031 | 1,033 | 5,100 |
| 2017/01/12 | 1,032 | 1,047 | 1,022 | 1,027 | 8,300 |
| 2017/01/11 | 1,028 | 1,049 | 1,028 | 1,029 | 10,200 |
| 2017/01/10 | 1,031 | 1,039 | 1,025 | 1,025 | 8,900 |
| 2017/01/06 | 1,018 | 1,028 | 1,018 | 1,028 | 6,200 |
| 2017/01/05 | 1,020 | 1,022 | 1,016 | 1,018 | 6,000 |
| 2017/01/04 | 1,007 | 1,023 | 1,007 | 1,013 | 6,200 |