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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,169 | 2,169 | 2,128 | 2,142 | 16,900 |
| 2024/12/27 | 2,168 | 2,169 | 2,152 | 2,169 | 10,500 |
| 2024/12/26 | 2,131 | 2,143 | 2,091 | 2,143 | 21,500 |
| 2024/12/25 | 2,169 | 2,169 | 2,120 | 2,140 | 26,900 |
| 2024/12/24 | 2,124 | 2,135 | 2,103 | 2,119 | 18,000 |
| 2024/12/23 | 2,079 | 2,112 | 2,079 | 2,103 | 22,900 |
| 2024/12/20 | 2,099 | 2,105 | 2,080 | 2,090 | 20,700 |
| 2024/12/19 | 2,079 | 2,100 | 2,070 | 2,099 | 18,100 |
| 2024/12/18 | 2,097 | 2,101 | 2,080 | 2,088 | 15,300 |
| 2024/12/17 | 2,088 | 2,106 | 2,087 | 2,090 | 29,400 |
| 2024/12/16 | 2,073 | 2,102 | 2,066 | 2,087 | 24,600 |
| 2024/12/13 | 2,070 | 2,099 | 2,060 | 2,079 | 25,500 |
| 2024/12/12 | 2,142 | 2,142 | 2,090 | 2,095 | 13,700 |
| 2024/12/11 | 2,140 | 2,142 | 2,111 | 2,120 | 16,700 |
| 2024/12/10 | 2,140 | 2,159 | 2,118 | 2,143 | 21,300 |
| 2024/12/09 | 2,121 | 2,149 | 2,121 | 2,144 | 17,500 |
| 2024/12/06 | 2,103 | 2,104 | 2,070 | 2,104 | 14,500 |
| 2024/12/05 | 2,101 | 2,103 | 2,084 | 2,103 | 15,800 |
| 2024/12/04 | 2,084 | 2,105 | 2,070 | 2,099 | 24,100 |
| 2024/12/03 | 2,095 | 2,118 | 2,063 | 2,105 | 28,400 |
| 2024/12/02 | 2,073 | 2,100 | 2,058 | 2,095 | 15,000 |
| 2024/11/29 | 2,100 | 2,110 | 2,071 | 2,080 | 18,200 |
| 2024/11/28 | 2,094 | 2,100 | 2,077 | 2,100 | 12,800 |
| 2024/11/27 | 2,099 | 2,108 | 2,070 | 2,094 | 57,900 |
| 2024/11/26 | 2,072 | 2,100 | 2,046 | 2,099 | 28,900 |
| 2024/11/25 | 2,135 | 2,136 | 2,085 | 2,089 | 24,500 |
| 2024/11/22 | 2,062 | 2,110 | 2,062 | 2,099 | 36,400 |
| 2024/11/21 | 2,028 | 2,050 | 2,011 | 2,044 | 21,700 |
| 2024/11/20 | 2,042 | 2,042 | 2,014 | 2,014 | 7,600 |
| 2024/11/19 | 2,012 | 2,039 | 2,007 | 2,027 | 20,700 |
| 2024/11/18 | 1,997 | 2,027 | 1,996 | 2,014 | 18,000 |
| 2024/11/15 | 2,018 | 2,040 | 1,994 | 2,003 | 13,900 |
| 2024/11/14 | 2,001 | 2,020 | 1,983 | 2,007 | 17,600 |
| 2024/11/13 | 1,977 | 2,018 | 1,967 | 1,988 | 35,300 |
| 2024/11/12 | 1,921 | 2,008 | 1,921 | 1,960 | 39,900 |
| 2024/11/11 | 1,880 | 1,936 | 1,880 | 1,920 | 20,100 |
| 2024/11/08 | 1,913 | 1,918 | 1,876 | 1,878 | 13,200 |
| 2024/11/07 | 1,870 | 1,897 | 1,870 | 1,897 | 16,100 |
| 2024/11/06 | 1,861 | 1,869 | 1,845 | 1,860 | 12,400 |
| 2024/11/05 | 1,850 | 1,869 | 1,848 | 1,864 | 9,400 |
| 2024/11/01 | 1,868 | 1,870 | 1,846 | 1,850 | 14,000 |
| 2024/10/31 | 1,898 | 1,899 | 1,863 | 1,867 | 11,500 |
| 2024/10/30 | 1,890 | 1,909 | 1,881 | 1,902 | 67,500 |
| 2024/10/29 | 1,851 | 1,880 | 1,849 | 1,873 | 10,900 |
| 2024/10/28 | 1,816 | 1,855 | 1,807 | 1,851 | 18,200 |
| 2024/10/25 | 1,821 | 1,824 | 1,781 | 1,810 | 29,300 |
| 2024/10/24 | 1,783 | 1,798 | 1,768 | 1,781 | 29,600 |
| 2024/10/23 | 1,807 | 1,810 | 1,788 | 1,794 | 23,600 |
| 2024/10/22 | 1,825 | 1,830 | 1,801 | 1,803 | 24,900 |
| 2024/10/21 | 1,835 | 1,843 | 1,827 | 1,835 | 9,700 |
| 2024/10/18 | 1,831 | 1,831 | 1,819 | 1,829 | 13,000 |
| 2024/10/17 | 1,836 | 1,836 | 1,820 | 1,825 | 16,300 |
| 2024/10/16 | 1,848 | 1,859 | 1,828 | 1,828 | 23,700 |
| 2024/10/15 | 1,848 | 1,850 | 1,831 | 1,841 | 15,700 |
| 2024/10/11 | 1,846 | 1,858 | 1,831 | 1,840 | 13,100 |
| 2024/10/10 | 1,863 | 1,864 | 1,842 | 1,848 | 13,400 |
| 2024/10/09 | 1,860 | 1,879 | 1,851 | 1,863 | 21,500 |
| 2024/10/08 | 1,857 | 1,857 | 1,830 | 1,830 | 14,100 |
| 2024/10/07 | 1,855 | 1,864 | 1,844 | 1,857 | 14,300 |
| 2024/10/04 | 1,817 | 1,858 | 1,817 | 1,838 | 26,300 |
| 2024/10/03 | 1,819 | 1,834 | 1,811 | 1,823 | 21,700 |
| 2024/10/02 | 1,807 | 1,827 | 1,798 | 1,799 | 41,500 |
| 2024/10/01 | 1,810 | 1,821 | 1,808 | 1,811 | 18,000 |
| 2024/09/30 | 1,821 | 1,839 | 1,806 | 1,814 | 21,100 |
| 2024/09/27 | 1,878 | 1,888 | 1,857 | 1,861 | 34,100 |
| 2024/09/26 | 1,875 | 1,905 | 1,845 | 1,905 | 30,600 |
| 2024/09/25 | 1,881 | 1,881 | 1,847 | 1,875 | 27,100 |
| 2024/09/24 | 1,852 | 1,880 | 1,847 | 1,850 | 14,600 |
| 2024/09/20 | 1,881 | 1,881 | 1,845 | 1,852 | 22,000 |
| 2024/09/19 | 1,845 | 1,871 | 1,845 | 1,859 | 18,800 |
| 2024/09/18 | 1,828 | 1,849 | 1,823 | 1,849 | 19,200 |
| 2024/09/17 | 1,811 | 1,833 | 1,800 | 1,828 | 47,700 |
| 2024/09/13 | 1,777 | 1,809 | 1,777 | 1,795 | 21,600 |
| 2024/09/12 | 1,785 | 1,804 | 1,776 | 1,793 | 35,500 |
| 2024/09/11 | 1,780 | 1,800 | 1,750 | 1,765 | 35,500 |
| 2024/09/10 | 1,795 | 1,806 | 1,782 | 1,782 | 32,600 |
| 2024/09/09 | 1,798 | 1,816 | 1,779 | 1,793 | 56,600 |
| 2024/09/06 | 1,854 | 1,863 | 1,822 | 1,823 | 37,700 |
| 2024/09/05 | 1,840 | 1,896 | 1,840 | 1,860 | 19,300 |
| 2024/09/04 | 1,891 | 1,899 | 1,860 | 1,862 | 42,800 |
| 2024/09/03 | 1,912 | 1,939 | 1,912 | 1,924 | 9,100 |
| 2024/09/02 | 1,940 | 1,949 | 1,910 | 1,912 | 14,200 |
| 2024/08/30 | 1,921 | 1,938 | 1,917 | 1,933 | 7,600 |
| 2024/08/29 | 1,901 | 1,949 | 1,901 | 1,912 | 20,400 |
| 2024/08/28 | 1,916 | 1,938 | 1,904 | 1,930 | 28,600 |
| 2024/08/27 | 1,891 | 1,924 | 1,891 | 1,916 | 21,200 |
| 2024/08/26 | 1,901 | 1,931 | 1,889 | 1,897 | 35,500 |
| 2024/08/23 | 1,936 | 1,936 | 1,904 | 1,905 | 14,600 |
| 2024/08/22 | 1,918 | 1,921 | 1,902 | 1,918 | 23,300 |
| 2024/08/21 | 1,910 | 1,925 | 1,902 | 1,915 | 15,600 |
| 2024/08/20 | 1,921 | 1,944 | 1,921 | 1,921 | 23,400 |
| 2024/08/19 | 1,952 | 1,952 | 1,912 | 1,921 | 32,200 |
| 2024/08/16 | 1,970 | 1,997 | 1,940 | 1,970 | 20,700 |
| 2024/08/15 | 1,953 | 1,984 | 1,902 | 1,948 | 39,100 |
| 2024/08/14 | 1,920 | 1,976 | 1,890 | 1,930 | 52,900 |
| 2024/08/13 | 1,955 | 2,010 | 1,946 | 2,010 | 19,200 |
| 2024/08/09 | 1,975 | 1,975 | 1,895 | 1,932 | 20,100 |
| 2024/08/08 | 1,951 | 1,951 | 1,888 | 1,895 | 19,200 |
| 2024/08/07 | 1,911 | 1,968 | 1,877 | 1,914 | 16,000 |
| 2024/08/06 | 1,828 | 1,953 | 1,808 | 1,911 | 29,600 |
| 2024/08/05 | 1,899 | 1,927 | 1,701 | 1,708 | 61,900 |
| 2024/08/02 | 2,025 | 2,044 | 1,981 | 1,981 | 30,600 |
| 2024/08/01 | 2,118 | 2,118 | 2,067 | 2,071 | 16,800 |
| 2024/07/31 | 2,115 | 2,118 | 2,081 | 2,118 | 32,500 |
| 2024/07/30 | 2,174 | 2,174 | 2,125 | 2,131 | 16,800 |
| 2024/07/29 | 2,157 | 2,193 | 2,150 | 2,186 | 14,300 |
| 2024/07/26 | 2,143 | 2,161 | 2,130 | 2,131 | 15,400 |
| 2024/07/25 | 2,229 | 2,229 | 2,131 | 2,143 | 40,600 |
| 2024/07/24 | 2,212 | 2,220 | 2,172 | 2,179 | 12,200 |
| 2024/07/23 | 2,236 | 2,236 | 2,190 | 2,220 | 5,400 |
| 2024/07/22 | 2,262 | 2,265 | 2,205 | 2,205 | 6,800 |
| 2024/07/19 | 2,237 | 2,273 | 2,237 | 2,256 | 12,800 |
| 2024/07/18 | 2,206 | 2,249 | 2,205 | 2,222 | 24,800 |
| 2024/07/17 | 2,246 | 2,275 | 2,234 | 2,234 | 9,000 |
| 2024/07/16 | 2,290 | 2,298 | 2,246 | 2,246 | 10,900 |
| 2024/07/12 | 2,247 | 2,279 | 2,232 | 2,269 | 25,900 |
| 2024/07/11 | 2,233 | 2,251 | 2,208 | 2,224 | 21,700 |
| 2024/07/10 | 2,170 | 2,249 | 2,165 | 2,233 | 27,300 |
| 2024/07/09 | 2,137 | 2,179 | 2,113 | 2,170 | 22,200 |
| 2024/07/08 | 2,155 | 2,169 | 2,112 | 2,137 | 30,000 |
| 2024/07/05 | 2,174 | 2,174 | 2,138 | 2,138 | 20,300 |
| 2024/07/04 | 2,193 | 2,205 | 2,174 | 2,174 | 13,300 |
| 2024/07/03 | 2,179 | 2,197 | 2,173 | 2,194 | 14,000 |
| 2024/07/02 | 2,206 | 2,206 | 2,181 | 2,182 | 20,400 |
| 2024/07/01 | 2,249 | 2,249 | 2,206 | 2,220 | 14,700 |
| 2024/06/28 | 2,250 | 2,250 | 2,237 | 2,249 | 5,100 |
| 2024/06/27 | 2,247 | 2,253 | 2,230 | 2,246 | 15,500 |
| 2024/06/26 | 2,234 | 2,270 | 2,226 | 2,269 | 16,900 |
| 2024/06/25 | 2,185 | 2,236 | 2,171 | 2,233 | 26,000 |
| 2024/06/24 | 2,157 | 2,178 | 2,157 | 2,172 | 14,900 |
| 2024/06/21 | 2,162 | 2,170 | 2,146 | 2,157 | 11,400 |
| 2024/06/20 | 2,171 | 2,175 | 2,142 | 2,162 | 11,500 |
| 2024/06/19 | 2,170 | 2,173 | 2,151 | 2,171 | 12,800 |
| 2024/06/18 | 2,150 | 2,177 | 2,117 | 2,173 | 30,200 |
| 2024/06/17 | 2,144 | 2,154 | 2,107 | 2,149 | 31,800 |
| 2024/06/14 | 2,100 | 2,119 | 2,090 | 2,100 | 19,600 |
| 2024/06/13 | 2,138 | 2,150 | 2,091 | 2,091 | 15,400 |
| 2024/06/12 | 2,147 | 2,167 | 2,128 | 2,146 | 41,200 |
| 2024/06/11 | 2,130 | 2,147 | 2,116 | 2,130 | 15,500 |
| 2024/06/10 | 2,130 | 2,138 | 2,125 | 2,137 | 14,700 |
| 2024/06/07 | 2,129 | 2,133 | 2,112 | 2,126 | 13,200 |
| 2024/06/06 | 2,130 | 2,135 | 2,115 | 2,128 | 15,300 |
| 2024/06/05 | 2,120 | 2,128 | 2,101 | 2,109 | 18,900 |
| 2024/06/04 | 2,110 | 2,124 | 2,106 | 2,114 | 8,700 |
| 2024/06/03 | 2,128 | 2,128 | 2,110 | 2,110 | 10,500 |
| 2024/05/31 | 2,140 | 2,140 | 2,110 | 2,129 | 27,900 |
| 2024/05/30 | 2,106 | 2,122 | 2,101 | 2,122 | 26,700 |
| 2024/05/29 | 2,120 | 2,122 | 2,084 | 2,086 | 16,800 |
| 2024/05/28 | 2,108 | 2,121 | 2,101 | 2,101 | 9,400 |
| 2024/05/27 | 2,100 | 2,121 | 2,099 | 2,113 | 21,700 |
| 2024/05/24 | 2,098 | 2,099 | 2,084 | 2,089 | 17,500 |
| 2024/05/23 | 2,075 | 2,095 | 2,068 | 2,082 | 19,100 |
| 2024/05/22 | 2,100 | 2,100 | 2,066 | 2,066 | 23,400 |
| 2024/05/21 | 2,143 | 2,143 | 2,105 | 2,106 | 25,100 |
| 2024/05/20 | 2,084 | 2,115 | 2,084 | 2,100 | 36,700 |
| 2024/05/17 | 2,105 | 2,106 | 2,081 | 2,090 | 15,200 |
| 2024/05/16 | 2,100 | 2,100 | 2,070 | 2,091 | 21,100 |
| 2024/05/15 | 2,108 | 2,112 | 2,084 | 2,093 | 18,900 |
| 2024/05/14 | 2,138 | 2,138 | 2,091 | 2,095 | 19,300 |
| 2024/05/13 | 2,131 | 2,145 | 2,110 | 2,119 | 27,800 |
| 2024/05/10 | 2,139 | 2,140 | 2,100 | 2,131 | 36,300 |
| 2024/05/09 | 2,063 | 2,139 | 2,035 | 2,130 | 55,900 |
| 2024/05/08 | 2,046 | 2,056 | 2,006 | 2,013 | 22,800 |
| 2024/05/07 | 2,026 | 2,046 | 2,026 | 2,040 | 13,500 |
| 2024/05/02 | 2,031 | 2,031 | 2,009 | 2,010 | 7,700 |
| 2024/05/01 | 2,027 | 2,055 | 2,008 | 2,017 | 14,500 |
| 2024/04/30 | 2,015 | 2,038 | 2,007 | 2,038 | 14,800 |
| 2024/04/26 | 1,993 | 2,032 | 1,993 | 2,007 | 21,100 |
| 2024/04/25 | 2,029 | 2,033 | 2,003 | 2,003 | 18,600 |
| 2024/04/24 | 2,001 | 2,023 | 1,999 | 2,013 | 26,600 |
| 2024/04/23 | 1,956 | 1,984 | 1,956 | 1,984 | 18,000 |
| 2024/04/22 | 1,960 | 1,975 | 1,933 | 1,942 | 21,700 |
| 2024/04/19 | 2,001 | 2,007 | 1,928 | 1,944 | 30,500 |
| 2024/04/18 | 2,028 | 2,033 | 1,990 | 2,001 | 17,400 |
| 2024/04/17 | 2,024 | 2,044 | 1,967 | 1,988 | 37,800 |
| 2024/04/16 | 2,021 | 2,026 | 1,982 | 1,987 | 48,800 |
| 2024/04/15 | 2,038 | 2,046 | 2,020 | 2,020 | 19,000 |
| 2024/04/12 | 2,064 | 2,076 | 2,040 | 2,040 | 23,000 |
| 2024/04/11 | 2,051 | 2,054 | 2,038 | 2,044 | 13,800 |
| 2024/04/10 | 2,067 | 2,079 | 2,053 | 2,058 | 10,900 |
| 2024/04/09 | 2,047 | 2,067 | 2,043 | 2,067 | 13,000 |
| 2024/04/08 | 2,050 | 2,063 | 2,036 | 2,053 | 22,900 |
| 2024/04/05 | 2,020 | 2,038 | 2,010 | 2,033 | 21,700 |
| 2024/04/04 | 2,057 | 2,058 | 2,041 | 2,042 | 21,700 |
| 2024/04/03 | 2,072 | 2,072 | 2,042 | 2,050 | 20,500 |
| 2024/04/02 | 2,133 | 2,138 | 2,062 | 2,072 | 27,800 |
| 2024/04/01 | 2,181 | 2,181 | 2,127 | 2,130 | 23,800 |
| 2024/03/29 | 2,153 | 2,176 | 2,151 | 2,171 | 12,100 |
| 2024/03/28 | 2,162 | 2,182 | 2,147 | 2,153 | 36,200 |
| 2024/03/27 | 2,214 | 2,214 | 2,190 | 2,201 | 26,500 |
| 2024/03/26 | 2,171 | 2,193 | 2,170 | 2,192 | 14,800 |
| 2024/03/25 | 2,229 | 2,229 | 2,172 | 2,177 | 24,800 |
| 2024/03/22 | 2,203 | 2,210 | 2,185 | 2,190 | 19,700 |
| 2024/03/21 | 2,230 | 2,241 | 2,194 | 2,198 | 23,200 |
| 2024/03/19 | 2,160 | 2,217 | 2,157 | 2,198 | 17,000 |
| 2024/03/18 | 2,158 | 2,176 | 2,152 | 2,164 | 19,000 |
| 2024/03/15 | 2,139 | 2,163 | 2,139 | 2,147 | 13,500 |
| 2024/03/14 | 2,143 | 2,163 | 2,133 | 2,143 | 15,700 |
| 2024/03/13 | 2,231 | 2,231 | 2,139 | 2,153 | 33,700 |
| 2024/03/12 | 2,163 | 2,211 | 2,148 | 2,211 | 16,900 |
| 2024/03/11 | 2,235 | 2,240 | 2,150 | 2,165 | 53,200 |
| 2024/03/08 | 2,238 | 2,262 | 2,233 | 2,240 | 49,100 |
| 2024/03/07 | 2,287 | 2,287 | 2,248 | 2,250 | 18,800 |
| 2024/03/06 | 2,246 | 2,285 | 2,244 | 2,269 | 14,700 |
| 2024/03/05 | 2,256 | 2,266 | 2,243 | 2,263 | 15,900 |
| 2024/03/04 | 2,289 | 2,289 | 2,256 | 2,257 | 23,900 |
| 2024/03/01 | 2,288 | 2,294 | 2,266 | 2,275 | 17,000 |
| 2024/02/29 | 2,300 | 2,303 | 2,277 | 2,288 | 17,200 |
| 2024/02/28 | 2,301 | 2,309 | 2,279 | 2,279 | 18,600 |
| 2024/02/27 | 2,283 | 2,318 | 2,270 | 2,309 | 20,000 |
| 2024/02/26 | 2,252 | 2,287 | 2,252 | 2,281 | 25,300 |
| 2024/02/22 | 2,288 | 2,288 | 2,241 | 2,254 | 23,200 |
| 2024/02/21 | 2,294 | 2,295 | 2,253 | 2,260 | 23,900 |
| 2024/02/20 | 2,296 | 2,300 | 2,286 | 2,294 | 20,500 |
| 2024/02/19 | 2,253 | 2,300 | 2,253 | 2,296 | 16,900 |
| 2024/02/16 | 2,235 | 2,267 | 2,235 | 2,253 | 22,900 |
| 2024/02/15 | 2,250 | 2,250 | 2,220 | 2,228 | 21,200 |
| 2024/02/14 | 2,230 | 2,247 | 2,223 | 2,241 | 20,800 |
| 2024/02/13 | 2,233 | 2,255 | 2,217 | 2,246 | 48,600 |
| 2024/02/09 | 2,232 | 2,264 | 2,227 | 2,232 | 20,300 |
| 2024/02/08 | 2,243 | 2,256 | 2,215 | 2,233 | 30,000 |
| 2024/02/07 | 2,270 | 2,282 | 2,230 | 2,240 | 24,900 |
| 2024/02/06 | 2,265 | 2,295 | 2,256 | 2,260 | 19,900 |
| 2024/02/05 | 2,240 | 2,279 | 2,235 | 2,265 | 40,900 |
| 2024/02/02 | 2,223 | 2,248 | 2,211 | 2,211 | 29,900 |
| 2024/02/01 | 2,258 | 2,293 | 2,219 | 2,223 | 54,300 |
| 2024/01/31 | 2,234 | 2,248 | 2,211 | 2,248 | 18,600 |
| 2024/01/30 | 2,238 | 2,242 | 2,229 | 2,234 | 17,500 |
| 2024/01/29 | 2,239 | 2,239 | 2,215 | 2,216 | 12,400 |
| 2024/01/26 | 2,220 | 2,226 | 2,204 | 2,204 | 23,500 |
| 2024/01/25 | 2,239 | 2,243 | 2,221 | 2,237 | 16,800 |
| 2024/01/24 | 2,227 | 2,234 | 2,205 | 2,217 | 17,700 |
| 2024/01/23 | 2,210 | 2,252 | 2,205 | 2,205 | 37,500 |
| 2024/01/22 | 2,175 | 2,200 | 2,166 | 2,200 | 18,500 |
| 2024/01/19 | 2,168 | 2,179 | 2,153 | 2,156 | 18,000 |
| 2024/01/18 | 2,189 | 2,192 | 2,150 | 2,168 | 26,700 |
| 2024/01/17 | 2,248 | 2,248 | 2,189 | 2,189 | 31,900 |
| 2024/01/16 | 2,248 | 2,248 | 2,214 | 2,220 | 16,800 |
| 2024/01/15 | 2,200 | 2,243 | 2,200 | 2,238 | 30,100 |
| 2024/01/12 | 2,199 | 2,210 | 2,178 | 2,187 | 14,900 |
| 2024/01/11 | 2,211 | 2,221 | 2,197 | 2,199 | 14,100 |
| 2024/01/10 | 2,180 | 2,228 | 2,168 | 2,209 | 26,100 |
| 2024/01/09 | 2,170 | 2,177 | 2,155 | 2,173 | 21,200 |
| 2024/01/05 | 2,199 | 2,199 | 2,163 | 2,163 | 26,700 |
| 2024/01/04 | 2,186 | 2,199 | 2,150 | 2,193 | 31,000 |