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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,855 | 1,887 | 1,839 | 1,855 | 17,500 |
| 2022/12/29 | 1,784 | 1,858 | 1,765 | 1,856 | 23,300 |
| 2022/12/28 | 1,779 | 1,792 | 1,744 | 1,790 | 21,700 |
| 2022/12/27 | 1,780 | 1,798 | 1,765 | 1,777 | 10,000 |
| 2022/12/26 | 1,789 | 1,789 | 1,743 | 1,780 | 11,800 |
| 2022/12/23 | 1,795 | 1,818 | 1,760 | 1,794 | 24,600 |
| 2022/12/22 | 1,803 | 1,817 | 1,784 | 1,814 | 30,700 |
| 2022/12/21 | 1,794 | 1,816 | 1,772 | 1,802 | 52,500 |
| 2022/12/20 | 1,887 | 1,896 | 1,776 | 1,797 | 69,100 |
| 2022/12/19 | 1,912 | 1,912 | 1,878 | 1,886 | 16,900 |
| 2022/12/16 | 1,924 | 1,927 | 1,887 | 1,892 | 14,700 |
| 2022/12/15 | 1,956 | 1,956 | 1,904 | 1,924 | 20,400 |
| 2022/12/14 | 1,900 | 1,962 | 1,900 | 1,956 | 35,800 |
| 2022/12/13 | 1,913 | 1,920 | 1,884 | 1,886 | 31,100 |
| 2022/12/12 | 1,903 | 1,934 | 1,901 | 1,913 | 25,800 |
| 2022/12/09 | 1,890 | 1,934 | 1,877 | 1,925 | 27,900 |
| 2022/12/08 | 1,901 | 1,906 | 1,848 | 1,900 | 39,300 |
| 2022/12/07 | 1,956 | 1,979 | 1,913 | 1,932 | 22,400 |
| 2022/12/06 | 2,015 | 2,015 | 1,959 | 1,984 | 31,700 |
| 2022/12/05 | 2,030 | 2,040 | 1,987 | 2,015 | 51,200 |
| 2022/12/02 | 2,000 | 2,047 | 1,995 | 2,016 | 76,500 |
| 2022/12/01 | 1,955 | 1,999 | 1,945 | 1,999 | 51,400 |
| 2022/11/30 | 1,967 | 1,968 | 1,938 | 1,951 | 40,600 |
| 2022/11/29 | 1,946 | 1,971 | 1,911 | 1,967 | 48,900 |
| 2022/11/28 | 2,030 | 2,030 | 1,971 | 1,977 | 46,800 |
| 2022/11/25 | 2,030 | 2,050 | 2,016 | 2,028 | 35,100 |
| 2022/11/24 | 1,990 | 2,044 | 1,990 | 2,027 | 60,500 |
| 2022/11/22 | 1,971 | 1,997 | 1,954 | 1,974 | 33,600 |
| 2022/11/21 | 1,975 | 1,975 | 1,917 | 1,965 | 33,800 |
| 2022/11/18 | 1,943 | 1,977 | 1,943 | 1,970 | 34,200 |
| 2022/11/17 | 1,905 | 1,960 | 1,905 | 1,927 | 33,100 |
| 2022/11/16 | 1,864 | 1,934 | 1,864 | 1,905 | 51,300 |
| 2022/11/15 | 1,846 | 1,869 | 1,808 | 1,864 | 33,500 |
| 2022/11/14 | 1,812 | 1,849 | 1,805 | 1,835 | 41,900 |
| 2022/11/11 | 1,784 | 1,813 | 1,755 | 1,812 | 57,200 |
| 2022/11/10 | 1,730 | 1,803 | 1,700 | 1,748 | 94,900 |
| 2022/11/09 | 1,798 | 1,801 | 1,736 | 1,752 | 27,000 |
| 2022/11/08 | 1,779 | 1,809 | 1,762 | 1,798 | 48,300 |
| 2022/11/07 | 1,775 | 1,824 | 1,733 | 1,777 | 69,000 |
| 2022/11/04 | 1,751 | 1,785 | 1,735 | 1,778 | 46,600 |
| 2022/11/02 | 1,758 | 1,779 | 1,723 | 1,769 | 82,900 |
| 2022/11/01 | 1,680 | 1,820 | 1,680 | 1,759 | 256,200 |
| 2022/10/31 | 1,537 | 1,537 | 1,480 | 1,502 | 23,500 |
| 2022/10/28 | 1,505 | 1,550 | 1,497 | 1,534 | 140,800 |
| 2022/10/27 | 1,499 | 1,514 | 1,488 | 1,508 | 19,600 |
| 2022/10/26 | 1,496 | 1,515 | 1,486 | 1,500 | 17,700 |
| 2022/10/25 | 1,475 | 1,492 | 1,462 | 1,487 | 17,600 |
| 2022/10/24 | 1,469 | 1,510 | 1,469 | 1,469 | 19,300 |
| 2022/10/21 | 1,521 | 1,526 | 1,464 | 1,469 | 20,800 |
| 2022/10/20 | 1,526 | 1,540 | 1,515 | 1,521 | 32,100 |
| 2022/10/19 | 1,528 | 1,560 | 1,528 | 1,532 | 16,500 |
| 2022/10/18 | 1,527 | 1,549 | 1,491 | 1,523 | 25,300 |
| 2022/10/17 | 1,515 | 1,546 | 1,502 | 1,506 | 24,800 |
| 2022/10/14 | 1,540 | 1,550 | 1,515 | 1,534 | 28,700 |
| 2022/10/13 | 1,498 | 1,505 | 1,485 | 1,499 | 21,800 |
| 2022/10/12 | 1,456 | 1,497 | 1,456 | 1,492 | 23,600 |
| 2022/10/11 | 1,459 | 1,481 | 1,451 | 1,451 | 30,500 |
| 2022/10/07 | 1,485 | 1,508 | 1,475 | 1,486 | 18,600 |
| 2022/10/06 | 1,500 | 1,525 | 1,500 | 1,510 | 27,500 |
| 2022/10/05 | 1,472 | 1,512 | 1,472 | 1,500 | 23,900 |
| 2022/10/04 | 1,459 | 1,473 | 1,434 | 1,466 | 28,800 |
| 2022/10/03 | 1,430 | 1,436 | 1,402 | 1,429 | 21,100 |
| 2022/09/30 | 1,445 | 1,445 | 1,396 | 1,397 | 23,400 |
| 2022/09/29 | 1,410 | 1,450 | 1,408 | 1,450 | 25,300 |
| 2022/09/28 | 1,416 | 1,423 | 1,376 | 1,415 | 37,400 |
| 2022/09/27 | 1,413 | 1,447 | 1,405 | 1,427 | 18,900 |
| 2022/09/26 | 1,462 | 1,462 | 1,391 | 1,404 | 42,100 |
| 2022/09/22 | 1,455 | 1,510 | 1,455 | 1,475 | 18,900 |
| 2022/09/21 | 1,474 | 1,497 | 1,442 | 1,455 | 32,700 |
| 2022/09/20 | 1,474 | 1,487 | 1,466 | 1,471 | 17,000 |
| 2022/09/16 | 1,491 | 1,491 | 1,463 | 1,474 | 13,000 |
| 2022/09/15 | 1,476 | 1,495 | 1,471 | 1,491 | 12,500 |
| 2022/09/14 | 1,465 | 1,480 | 1,452 | 1,473 | 31,600 |
| 2022/09/13 | 1,568 | 1,568 | 1,495 | 1,495 | 31,500 |
| 2022/09/12 | 1,513 | 1,550 | 1,510 | 1,543 | 23,800 |
| 2022/09/09 | 1,526 | 1,540 | 1,513 | 1,513 | 38,300 |
| 2022/09/08 | 1,484 | 1,527 | 1,483 | 1,526 | 31,300 |
| 2022/09/07 | 1,490 | 1,491 | 1,456 | 1,475 | 24,600 |
| 2022/09/06 | 1,503 | 1,511 | 1,454 | 1,460 | 47,900 |
| 2022/09/05 | 1,538 | 1,538 | 1,495 | 1,503 | 25,300 |
| 2022/09/02 | 1,525 | 1,558 | 1,517 | 1,538 | 26,000 |
| 2022/09/01 | 1,604 | 1,607 | 1,539 | 1,546 | 53,900 |
| 2022/08/31 | 1,579 | 1,623 | 1,578 | 1,592 | 86,400 |
| 2022/08/30 | 1,524 | 1,583 | 1,524 | 1,580 | 46,500 |
| 2022/08/29 | 1,520 | 1,554 | 1,515 | 1,524 | 34,300 |
| 2022/08/26 | 1,533 | 1,564 | 1,518 | 1,555 | 24,700 |
| 2022/08/25 | 1,510 | 1,547 | 1,510 | 1,530 | 22,200 |
| 2022/08/24 | 1,496 | 1,525 | 1,486 | 1,518 | 21,800 |
| 2022/08/23 | 1,477 | 1,502 | 1,458 | 1,496 | 18,600 |
| 2022/08/22 | 1,478 | 1,501 | 1,466 | 1,477 | 38,400 |
| 2022/08/19 | 1,455 | 1,477 | 1,441 | 1,474 | 21,100 |
| 2022/08/18 | 1,477 | 1,477 | 1,440 | 1,448 | 32,500 |
| 2022/08/17 | 1,471 | 1,495 | 1,470 | 1,488 | 24,700 |
| 2022/08/16 | 1,482 | 1,485 | 1,458 | 1,462 | 17,800 |
| 2022/08/15 | 1,450 | 1,472 | 1,439 | 1,471 | 24,000 |
| 2022/08/12 | 1,430 | 1,450 | 1,427 | 1,448 | 30,600 |
| 2022/08/10 | 1,428 | 1,432 | 1,411 | 1,427 | 26,600 |
| 2022/08/09 | 1,422 | 1,432 | 1,416 | 1,423 | 22,900 |
| 2022/08/08 | 1,430 | 1,437 | 1,406 | 1,422 | 33,500 |
| 2022/08/05 | 1,403 | 1,428 | 1,399 | 1,417 | 37,200 |
| 2022/08/04 | 1,391 | 1,405 | 1,381 | 1,403 | 24,200 |
| 2022/08/03 | 1,400 | 1,410 | 1,377 | 1,391 | 46,500 |
| 2022/08/02 | 1,427 | 1,429 | 1,397 | 1,400 | 29,900 |
| 2022/08/01 | 1,352 | 1,427 | 1,352 | 1,418 | 90,200 |
| 2022/07/29 | 1,530 | 1,547 | 1,508 | 1,512 | 30,100 |
| 2022/07/28 | 1,491 | 1,520 | 1,491 | 1,520 | 30,900 |
| 2022/07/27 | 1,479 | 1,495 | 1,475 | 1,485 | 11,800 |
| 2022/07/26 | 1,483 | 1,491 | 1,474 | 1,490 | 9,000 |
| 2022/07/25 | 1,495 | 1,495 | 1,473 | 1,488 | 9,900 |
| 2022/07/22 | 1,485 | 1,496 | 1,477 | 1,495 | 13,000 |
| 2022/07/21 | 1,476 | 1,498 | 1,467 | 1,498 | 14,300 |
| 2022/07/20 | 1,489 | 1,492 | 1,476 | 1,479 | 20,500 |
| 2022/07/19 | 1,484 | 1,484 | 1,446 | 1,471 | 14,600 |
| 2022/07/15 | 1,474 | 1,480 | 1,450 | 1,454 | 11,500 |
| 2022/07/14 | 1,445 | 1,475 | 1,445 | 1,475 | 12,000 |
| 2022/07/13 | 1,438 | 1,462 | 1,430 | 1,459 | 20,200 |
| 2022/07/12 | 1,462 | 1,462 | 1,426 | 1,438 | 25,700 |
| 2022/07/11 | 1,447 | 1,482 | 1,447 | 1,477 | 29,700 |
| 2022/07/08 | 1,485 | 1,485 | 1,445 | 1,447 | 36,400 |
| 2022/07/07 | 1,466 | 1,485 | 1,437 | 1,480 | 30,700 |
| 2022/07/06 | 1,445 | 1,463 | 1,428 | 1,462 | 29,500 |
| 2022/07/05 | 1,409 | 1,437 | 1,409 | 1,425 | 20,900 |
| 2022/07/04 | 1,392 | 1,410 | 1,380 | 1,408 | 18,200 |
| 2022/07/01 | 1,365 | 1,393 | 1,362 | 1,380 | 29,400 |
| 2022/06/30 | 1,420 | 1,420 | 1,368 | 1,376 | 46,200 |
| 2022/06/29 | 1,376 | 1,454 | 1,364 | 1,454 | 84,400 |
| 2022/06/28 | 1,370 | 1,385 | 1,352 | 1,385 | 31,100 |
| 2022/06/27 | 1,372 | 1,383 | 1,366 | 1,369 | 20,500 |
| 2022/06/24 | 1,371 | 1,381 | 1,355 | 1,371 | 18,900 |
| 2022/06/23 | 1,338 | 1,374 | 1,338 | 1,371 | 33,800 |
| 2022/06/22 | 1,347 | 1,350 | 1,320 | 1,336 | 31,400 |
| 2022/06/21 | 1,337 | 1,369 | 1,337 | 1,349 | 11,000 |
| 2022/06/20 | 1,395 | 1,395 | 1,336 | 1,344 | 28,700 |
| 2022/06/17 | 1,339 | 1,398 | 1,339 | 1,395 | 58,600 |
| 2022/06/16 | 1,387 | 1,387 | 1,343 | 1,350 | 56,000 |
| 2022/06/15 | 1,396 | 1,410 | 1,373 | 1,386 | 32,400 |
| 2022/06/14 | 1,388 | 1,401 | 1,339 | 1,390 | 82,600 |
| 2022/06/13 | 1,470 | 1,470 | 1,388 | 1,391 | 112,300 |
| 2022/06/10 | 1,530 | 1,530 | 1,475 | 1,475 | 61,000 |
| 2022/06/09 | 1,512 | 1,579 | 1,512 | 1,558 | 48,500 |
| 2022/06/08 | 1,503 | 1,525 | 1,497 | 1,522 | 87,600 |
| 2022/06/07 | 1,508 | 1,518 | 1,481 | 1,491 | 80,900 |
| 2022/06/06 | 1,530 | 1,530 | 1,492 | 1,508 | 60,800 |
| 2022/06/03 | 1,501 | 1,520 | 1,499 | 1,511 | 35,300 |
| 2022/06/02 | 1,536 | 1,537 | 1,492 | 1,512 | 40,400 |
| 2022/06/01 | 1,500 | 1,545 | 1,500 | 1,535 | 76,400 |
| 2022/05/31 | 1,511 | 1,511 | 1,482 | 1,505 | 60,800 |
| 2022/05/30 | 1,525 | 1,541 | 1,499 | 1,526 | 171,200 |
| 2022/05/27 | 1,542 | 1,545 | 1,499 | 1,509 | 56,400 |
| 2022/05/26 | 1,506 | 1,558 | 1,506 | 1,521 | 25,300 |
| 2022/05/25 | 1,521 | 1,521 | 1,498 | 1,500 | 22,500 |
| 2022/05/24 | 1,560 | 1,567 | 1,516 | 1,520 | 34,400 |
| 2022/05/23 | 1,545 | 1,573 | 1,545 | 1,560 | 31,100 |
| 2022/05/20 | 1,520 | 1,535 | 1,502 | 1,533 | 27,400 |
| 2022/05/19 | 1,518 | 1,525 | 1,506 | 1,516 | 18,500 |
| 2022/05/18 | 1,533 | 1,549 | 1,517 | 1,525 | 32,000 |
| 2022/05/17 | 1,507 | 1,533 | 1,500 | 1,526 | 29,500 |
| 2022/05/16 | 1,524 | 1,538 | 1,493 | 1,506 | 41,000 |
| 2022/05/13 | 1,463 | 1,511 | 1,463 | 1,499 | 28,900 |
| 2022/05/12 | 1,470 | 1,473 | 1,446 | 1,463 | 17,700 |
| 2022/05/11 | 1,486 | 1,508 | 1,472 | 1,487 | 19,900 |
| 2022/05/10 | 1,475 | 1,507 | 1,432 | 1,505 | 30,000 |
| 2022/05/09 | 1,535 | 1,553 | 1,480 | 1,487 | 35,100 |
| 2022/05/06 | 1,520 | 1,531 | 1,480 | 1,517 | 43,200 |
| 2022/05/02 | 1,485 | 1,534 | 1,466 | 1,534 | 115,900 |
| 2022/04/28 | 1,345 | 1,384 | 1,333 | 1,384 | 94,500 |
| 2022/04/27 | 1,367 | 1,367 | 1,306 | 1,339 | 136,800 |
| 2022/04/26 | 1,366 | 1,388 | 1,355 | 1,380 | 48,300 |
| 2022/04/25 | 1,361 | 1,378 | 1,356 | 1,360 | 29,400 |
| 2022/04/22 | 1,390 | 1,395 | 1,343 | 1,384 | 40,900 |
| 2022/04/21 | 1,397 | 1,404 | 1,378 | 1,401 | 34,600 |
| 2022/04/20 | 1,373 | 1,421 | 1,368 | 1,397 | 44,700 |
| 2022/04/19 | 1,381 | 1,390 | 1,365 | 1,373 | 23,800 |
| 2022/04/18 | 1,372 | 1,388 | 1,345 | 1,379 | 42,600 |
| 2022/04/15 | 1,388 | 1,420 | 1,365 | 1,370 | 48,400 |
| 2022/04/14 | 1,351 | 1,386 | 1,350 | 1,371 | 39,600 |
| 2022/04/13 | 1,340 | 1,379 | 1,316 | 1,362 | 53,600 |
| 2022/04/12 | 1,373 | 1,394 | 1,338 | 1,348 | 50,000 |
| 2022/04/11 | 1,421 | 1,421 | 1,360 | 1,376 | 40,800 |
| 2022/04/08 | 1,453 | 1,474 | 1,412 | 1,421 | 81,700 |
| 2022/04/07 | 1,415 | 1,447 | 1,400 | 1,423 | 44,700 |
| 2022/04/06 | 1,427 | 1,448 | 1,415 | 1,426 | 68,700 |
| 2022/04/05 | 1,485 | 1,495 | 1,458 | 1,487 | 23,200 |
| 2022/04/04 | 1,487 | 1,489 | 1,471 | 1,474 | 11,200 |
| 2022/04/01 | 1,483 | 1,493 | 1,454 | 1,477 | 15,500 |
| 2022/03/31 | 1,485 | 1,498 | 1,458 | 1,483 | 28,300 |
| 2022/03/30 | 1,498 | 1,510 | 1,451 | 1,485 | 36,200 |
| 2022/03/29 | 1,470 | 1,514 | 1,457 | 1,509 | 43,500 |
| 2022/03/28 | 1,499 | 1,499 | 1,465 | 1,470 | 30,800 |
| 2022/03/25 | 1,504 | 1,504 | 1,470 | 1,499 | 36,200 |
| 2022/03/24 | 1,478 | 1,504 | 1,448 | 1,500 | 31,200 |
| 2022/03/23 | 1,445 | 1,508 | 1,442 | 1,492 | 53,100 |
| 2022/03/22 | 1,445 | 1,471 | 1,420 | 1,438 | 48,800 |
| 2022/03/18 | 1,375 | 1,433 | 1,370 | 1,431 | 39,800 |
| 2022/03/17 | 1,320 | 1,357 | 1,309 | 1,350 | 91,800 |
| 2022/03/16 | 1,324 | 1,329 | 1,296 | 1,307 | 104,200 |
| 2022/03/15 | 1,320 | 1,329 | 1,308 | 1,324 | 69,100 |
| 2022/03/14 | 1,329 | 1,340 | 1,311 | 1,311 | 78,200 |
| 2022/03/11 | 1,347 | 1,351 | 1,315 | 1,329 | 47,200 |
| 2022/03/10 | 1,382 | 1,400 | 1,358 | 1,369 | 54,400 |
| 2022/03/09 | 1,387 | 1,397 | 1,343 | 1,372 | 43,800 |
| 2022/03/08 | 1,387 | 1,415 | 1,359 | 1,383 | 83,600 |
| 2022/03/07 | 1,400 | 1,422 | 1,389 | 1,411 | 67,900 |
| 2022/03/04 | 1,492 | 1,492 | 1,410 | 1,423 | 127,000 |
| 2022/03/03 | 1,506 | 1,519 | 1,465 | 1,467 | 47,600 |
| 2022/03/02 | 1,580 | 1,580 | 1,498 | 1,504 | 70,900 |
| 2022/03/01 | 1,694 | 1,694 | 1,576 | 1,590 | 87,800 |
| 2022/02/28 | 1,608 | 1,736 | 1,570 | 1,734 | 66,900 |
| 2022/02/25 | 1,509 | 1,568 | 1,488 | 1,568 | 15,000 |
| 2022/02/24 | 1,545 | 1,545 | 1,461 | 1,490 | 18,400 |
| 2022/02/22 | 1,501 | 1,565 | 1,480 | 1,545 | 12,200 |
| 2022/02/21 | 1,500 | 1,506 | 1,476 | 1,501 | 15,100 |
| 2022/02/18 | 1,477 | 1,528 | 1,476 | 1,521 | 23,400 |
| 2022/02/17 | 1,494 | 1,508 | 1,447 | 1,486 | 32,600 |
| 2022/02/16 | 1,557 | 1,585 | 1,490 | 1,502 | 44,300 |
| 2022/02/15 | 1,601 | 1,601 | 1,525 | 1,525 | 27,300 |
| 2022/02/14 | 1,661 | 1,661 | 1,595 | 1,600 | 25,100 |
| 2022/02/10 | 1,712 | 1,713 | 1,666 | 1,693 | 18,000 |
| 2022/02/09 | 1,662 | 1,721 | 1,655 | 1,721 | 19,200 |
| 2022/02/08 | 1,731 | 1,732 | 1,660 | 1,660 | 26,000 |
| 2022/02/07 | 1,818 | 1,818 | 1,725 | 1,731 | 18,900 |
| 2022/02/04 | 1,862 | 1,868 | 1,813 | 1,828 | 16,000 |
| 2022/02/03 | 1,818 | 1,859 | 1,807 | 1,859 | 16,600 |
| 2022/02/02 | 1,782 | 1,849 | 1,769 | 1,818 | 17,400 |
| 2022/02/01 | 1,920 | 1,921 | 1,764 | 1,789 | 20,700 |
| 2022/01/31 | 1,790 | 1,960 | 1,780 | 1,960 | 43,100 |
| 2022/01/28 | 1,716 | 1,790 | 1,687 | 1,790 | 26,200 |
| 2022/01/27 | 1,712 | 1,714 | 1,653 | 1,699 | 34,800 |
| 2022/01/26 | 1,682 | 1,712 | 1,682 | 1,711 | 13,800 |
| 2022/01/25 | 1,689 | 1,714 | 1,677 | 1,696 | 17,100 |
| 2022/01/24 | 1,671 | 1,718 | 1,642 | 1,717 | 13,200 |
| 2022/01/21 | 1,671 | 1,679 | 1,658 | 1,673 | 4,700 |
| 2022/01/20 | 1,650 | 1,705 | 1,641 | 1,689 | 10,300 |
| 2022/01/19 | 1,650 | 1,701 | 1,642 | 1,642 | 21,500 |
| 2022/01/18 | 1,695 | 1,705 | 1,670 | 1,678 | 24,200 |
| 2022/01/17 | 1,715 | 1,717 | 1,693 | 1,703 | 8,400 |
| 2022/01/14 | 1,710 | 1,741 | 1,685 | 1,715 | 10,400 |
| 2022/01/13 | 1,776 | 1,776 | 1,710 | 1,710 | 9,500 |
| 2022/01/12 | 1,759 | 1,781 | 1,741 | 1,776 | 5,600 |
| 2022/01/11 | 1,804 | 1,804 | 1,730 | 1,735 | 14,200 |
| 2022/01/07 | 1,818 | 1,851 | 1,771 | 1,804 | 25,900 |
| 2022/01/06 | 1,860 | 1,874 | 1,816 | 1,817 | 12,200 |
| 2022/01/05 | 1,985 | 1,985 | 1,885 | 1,891 | 8,600 |
| 2022/01/04 | 2,033 | 2,033 | 1,948 | 1,951 | 15,800 |