9658 (株)ビジネスブレイン太田昭和 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 451 | 451 | 451 | 451 | 1,000 | 225.50 |
| 2009-12-28 | 460 | 465 | 460 | 461 | 1,300 | 230.50 |
| 2009-12-25 | 475 | 475 | 469 | 475 | 8,300 | 237.50 |
| 2009-12-24 | 472 | 472 | 471 | 471 | 4,100 | 235.50 |
| 2009-12-22 | 472 | 477 | 465 | 469 | 2,800 | 234.50 |
| 2009-12-21 | 480 | 480 | 472 | 472 | 1,400 | 236 |
| 2009-12-18 | 488 | 488 | 487 | 487 | 200 | 243.50 |
| 2009-12-16 | 471 | 489 | 471 | 489 | 600 | 244.50 |
| 2009-12-15 | 470 | 497 | 462 | 497 | 600 | 248.50 |
| 2009-12-14 | 475 | 475 | 475 | 475 | 300 | 237.50 |
| 2009-12-11 | 469 | 475 | 469 | 475 | 900 | 237.50 |
| 2009-12-10 | 490 | 490 | 490 | 490 | 1,600 | 245 |
| 2009-12-09 | 462 | 463 | 460 | 463 | 600 | 231.50 |
| 2009-12-08 | 468 | 468 | 468 | 468 | 100 | 234 |
| 2009-12-07 | 478 | 478 | 457 | 463 | 3,600 | 231.50 |
| 2009-12-04 | 477 | 480 | 477 | 480 | 200 | 240 |
| 2009-12-03 | 477 | 485 | 477 | 480 | 600 | 240 |
| 2009-12-02 | 475 | 480 | 475 | 480 | 400 | 240 |
| 2009-12-01 | 470 | 470 | 470 | 470 | 100 | 235 |
| 2009-11-30 | 460 | 461 | 455 | 461 | 600 | 230.50 |
| 2009-11-27 | 448 | 462 | 448 | 462 | 400 | 231 |
| 2009-11-26 | 470 | 470 | 450 | 469 | 1,000 | 234.50 |
| 2009-11-25 | 473 | 473 | 456 | 470 | 4,900 | 235 |
| 2009-11-24 | 479 | 479 | 473 | 473 | 1,600 | 236.50 |
| 2009-11-20 | 473 | 480 | 472 | 480 | 700 | 240 |
| 2009-11-18 | 467 | 485 | 467 | 485 | 200 | 242.50 |
| 2009-11-17 | 470 | 470 | 470 | 470 | 500 | 235 |
| 2009-11-16 | 470 | 474 | 470 | 474 | 900 | 237 |
| 2009-11-13 | 482 | 485 | 482 | 485 | 400 | 242.50 |
| 2009-11-12 | 485 | 490 | 483 | 485 | 2,300 | 242.50 |
| 2009-11-11 | 488 | 488 | 488 | 488 | 200 | 244 |
| 2009-11-10 | 500 | 500 | 490 | 490 | 1,800 | 245 |
| 2009-11-09 | 495 | 500 | 490 | 490 | 1,200 | 245 |
| 2009-11-06 | 533 | 533 | 487 | 500 | 4,400 | 250 |
| 2009-11-05 | 484 | 484 | 484 | 484 | 400 | 242 |
| 2009-11-04 | 484 | 484 | 484 | 484 | 300 | 242 |
| 2009-11-02 | 490 | 499 | 475 | 484 | 5,000 | 242 |
| 2009-10-30 | 497 | 498 | 490 | 498 | 1,400 | 249 |
| 2009-10-29 | 499 | 499 | 499 | 499 | 200 | 249.50 |
| 2009-10-28 | 496 | 498 | 496 | 498 | 300 | 249 |
| 2009-10-27 | 495 | 497 | 495 | 497 | 1,300 | 248.50 |
| 2009-10-26 | 495 | 495 | 495 | 495 | 300 | 247.50 |
| 2009-10-23 | 498 | 498 | 498 | 498 | 3,300 | 249 |
| 2009-10-22 | 496 | 499 | 496 | 499 | 800 | 249.50 |
| 2009-10-21 | 490 | 495 | 490 | 495 | 1,300 | 247.50 |
| 2009-10-20 | 488 | 488 | 488 | 488 | 100 | 244 |
| 2009-10-19 | 483 | 493 | 482 | 482 | 300 | 241 |
| 2009-10-16 | 483 | 483 | 480 | 482 | 900 | 241 |
| 2009-10-15 | 480 | 480 | 480 | 480 | 100 | 240 |
| 2009-10-14 | 480 | 480 | 480 | 480 | 500 | 240 |
| 2009-10-13 | 480 | 489 | 480 | 480 | 3,100 | 240 |
| 2009-10-09 | 470 | 473 | 470 | 473 | 500 | 236.50 |
| 2009-10-07 | 470 | 470 | 460 | 470 | 4,400 | 235 |
| 2009-10-06 | 461 | 470 | 461 | 470 | 400 | 235 |
| 2009-10-05 | 456 | 465 | 456 | 465 | 300 | 232.50 |
| 2009-10-02 | 450 | 460 | 450 | 455 | 3,100 | 227.50 |
| 2009-09-30 | 444 | 455 | 442 | 455 | 2,700 | 227.50 |
| 2009-09-29 | 450 | 455 | 449 | 455 | 1,700 | 227.50 |
| 2009-09-28 | 457 | 470 | 457 | 466 | 700 | 233 |
| 2009-09-25 | 480 | 480 | 475 | 475 | 3,700 | 237.50 |
| 2009-09-24 | 480 | 480 | 473 | 480 | 700 | 240 |
| 2009-09-18 | 470 | 479 | 470 | 479 | 900 | 239.50 |
| 2009-09-17 | 480 | 480 | 467 | 467 | 700 | 233.50 |
| 2009-09-16 | 480 | 480 | 460 | 480 | 1,300 | 240 |
| 2009-09-15 | 480 | 480 | 480 | 480 | 100 | 240 |
| 2009-09-14 | 480 | 480 | 467 | 470 | 300 | 235 |
| 2009-09-10 | 480 | 480 | 466 | 480 | 2,300 | 240 |
| 2009-09-09 | 450 | 460 | 444 | 460 | 1,200 | 230 |
| 2009-09-08 | 477 | 477 | 440 | 440 | 8,300 | 220 |
| 2009-09-07 | 480 | 480 | 477 | 480 | 300 | 240 |
| 2009-09-04 | 478 | 478 | 478 | 478 | 100 | 239 |
| 2009-09-02 | 477 | 477 | 475 | 477 | 400 | 238.50 |
| 2009-09-01 | 477 | 477 | 477 | 477 | 100 | 238.50 |
| 2009-08-27 | 470 | 480 | 470 | 480 | 400 | 240 |
| 2009-08-26 | 469 | 478 | 469 | 478 | 300 | 239 |
| 2009-08-25 | 480 | 480 | 461 | 479 | 5,500 | 239.50 |
| 2009-08-24 | 479 | 484 | 477 | 484 | 1,100 | 242 |
| 2009-08-21 | 474 | 476 | 474 | 476 | 700 | 238 |
| 2009-08-20 | 471 | 471 | 471 | 471 | 100 | 235.50 |
| 2009-08-19 | 469 | 469 | 469 | 469 | 100 | 234.50 |
| 2009-08-18 | 475 | 475 | 455 | 470 | 1,300 | 235 |
| 2009-08-17 | 475 | 477 | 460 | 470 | 900 | 235 |
| 2009-08-12 | 472 | 472 | 472 | 472 | 100 | 236 |
| 2009-08-11 | 458 | 468 | 458 | 468 | 200 | 234 |
| 2009-08-10 | 477 | 480 | 460 | 460 | 1,900 | 230 |
| 2009-08-07 | 456 | 467 | 456 | 467 | 500 | 233.50 |
| 2009-08-06 | 455 | 458 | 455 | 456 | 300 | 228 |
| 2009-08-05 | 454 | 458 | 451 | 451 | 700 | 225.50 |
| 2009-08-04 | 460 | 475 | 455 | 470 | 400 | 235 |
| 2009-08-03 | 461 | 466 | 445 | 455 | 2,500 | 227.50 |
| 2009-07-31 | 510 | 515 | 510 | 510 | 3,800 | 255 |
| 2009-07-30 | 456 | 458 | 455 | 458 | 300 | 229 |
| 2009-07-29 | 455 | 456 | 455 | 456 | 600 | 228 |
| 2009-07-28 | 464 | 464 | 464 | 464 | 100 | 232 |
| 2009-07-27 | 469 | 470 | 469 | 470 | 600 | 235 |
| 2009-07-24 | 495 | 499 | 487 | 499 | 11,200 | 249.50 |
| 2009-07-23 | 433 | 435 | 431 | 435 | 1,400 | 217.50 |
| 2009-07-22 | 430 | 430 | 430 | 430 | 1,700 | 215 |
| 2009-07-21 | 427 | 430 | 427 | 430 | 800 | 215 |
| 2009-07-16 | 416 | 417 | 416 | 417 | 800 | 208.50 |
| 2009-07-15 | 420 | 420 | 416 | 416 | 900 | 208 |
| 2009-07-14 | 420 | 420 | 420 | 420 | 700 | 210 |
| 2009-07-13 | 426 | 426 | 421 | 421 | 300 | 210.50 |
| 2009-07-10 | 429 | 430 | 421 | 429 | 2,700 | 214.50 |
| 2009-07-09 | 420 | 420 | 419 | 419 | 1,000 | 209.50 |
| 2009-07-08 | 424 | 424 | 423 | 424 | 300 | 212 |
| 2009-07-07 | 426 | 427 | 425 | 425 | 800 | 212.50 |
| 2009-07-06 | 425 | 428 | 425 | 428 | 1,100 | 214 |
| 2009-07-03 | 426 | 426 | 425 | 426 | 600 | 213 |
| 2009-07-02 | 427 | 429 | 427 | 429 | 800 | 214.50 |
| 2009-07-01 | 426 | 427 | 426 | 427 | 200 | 213.50 |
| 2009-06-30 | 427 | 427 | 420 | 424 | 1,300 | 212 |
| 2009-06-29 | 427 | 427 | 427 | 427 | 300 | 213.50 |
| 2009-06-26 | 426 | 426 | 421 | 425 | 500 | 212.50 |
| 2009-06-25 | 428 | 428 | 420 | 421 | 6,100 | 210.50 |
| 2009-06-24 | 430 | 430 | 428 | 430 | 2,300 | 215 |
| 2009-06-23 | 429 | 430 | 427 | 427 | 800 | 213.50 |
| 2009-06-22 | 423 | 428 | 422 | 428 | 5,000 | 214 |
| 2009-06-19 | 420 | 430 | 420 | 430 | 600 | 215 |
| 2009-06-18 | 430 | 430 | 420 | 430 | 300 | 215 |
| 2009-06-17 | 430 | 430 | 418 | 429 | 3,200 | 214.50 |
| 2009-06-16 | 429 | 430 | 425 | 430 | 900 | 215 |
| 2009-06-15 | 430 | 430 | 425 | 426 | 1,600 | 213 |
| 2009-06-12 | 429 | 430 | 429 | 430 | 800 | 215 |
| 2009-06-11 | 430 | 430 | 422 | 425 | 1,600 | 212.50 |
| 2009-06-10 | 425 | 425 | 424 | 425 | 4,700 | 212.50 |
| 2009-06-09 | 430 | 430 | 429 | 430 | 1,400 | 215 |
| 2009-06-08 | 429 | 430 | 429 | 430 | 800 | 215 |
| 2009-06-05 | 430 | 430 | 430 | 430 | 1,100 | 215 |
| 2009-06-04 | 425 | 429 | 425 | 429 | 300 | 214.50 |
| 2009-06-03 | 425 | 425 | 425 | 425 | 200 | 212.50 |
| 2009-06-02 | 423 | 425 | 420 | 424 | 800 | 212 |
| 2009-06-01 | 420 | 424 | 414 | 424 | 1,700 | 212 |
| 2009-05-29 | 418 | 418 | 416 | 418 | 300 | 209 |
| 2009-05-28 | 418 | 418 | 418 | 418 | 400 | 209 |
| 2009-05-27 | 420 | 420 | 411 | 419 | 2,500 | 209.50 |
| 2009-05-26 | 419 | 419 | 416 | 419 | 300 | 209.50 |
| 2009-05-25 | 420 | 420 | 419 | 419 | 5,200 | 209.50 |
| 2009-05-22 | 415 | 420 | 415 | 420 | 1,100 | 210 |
| 2009-05-21 | 410 | 414 | 410 | 414 | 1,600 | 207 |
| 2009-05-19 | 419 | 419 | 419 | 419 | 200 | 209.50 |
| 2009-05-18 | 417 | 418 | 417 | 418 | 300 | 209 |
| 2009-05-15 | 413 | 415 | 413 | 413 | 600 | 206.50 |
| 2009-05-14 | 415 | 415 | 414 | 415 | 600 | 207.50 |
| 2009-05-13 | 421 | 425 | 416 | 425 | 500 | 212.50 |
| 2009-05-12 | 428 | 428 | 428 | 428 | 100 | 214 |
| 2009-05-11 | 435 | 438 | 423 | 433 | 2,500 | 216.50 |
| 2009-05-08 | 439 | 440 | 410 | 410 | 6,700 | 205 |
| 2009-05-07 | 415 | 415 | 410 | 410 | 400 | 205 |
| 2009-05-01 | 395 | 410 | 395 | 410 | 3,900 | 205 |
| 2009-04-30 | 425 | 425 | 425 | 425 | 100 | 212.50 |
| 2009-04-28 | 419 | 425 | 419 | 425 | 300 | 212.50 |
| 2009-04-27 | 419 | 419 | 415 | 415 | 600 | 207.50 |
| 2009-04-24 | 420 | 420 | 419 | 419 | 3,900 | 209.50 |
| 2009-04-23 | 412 | 419 | 412 | 419 | 300 | 209.50 |
| 2009-04-22 | 415 | 415 | 410 | 410 | 200 | 205 |
| 2009-04-21 | 425 | 425 | 400 | 415 | 7,000 | 207.50 |
| 2009-04-20 | 420 | 425 | 418 | 425 | 500 | 212.50 |
| 2009-04-17 | 420 | 433 | 420 | 430 | 500 | 215 |
| 2009-04-16 | 423 | 434 | 420 | 434 | 500 | 217 |
| 2009-04-15 | 420 | 420 | 418 | 418 | 300 | 209 |
| 2009-04-14 | 418 | 418 | 418 | 418 | 100 | 209 |
| 2009-04-10 | 434 | 435 | 418 | 418 | 2,900 | 209 |
| 2009-04-09 | 420 | 420 | 420 | 420 | 100 | 210 |
| 2009-04-08 | 420 | 420 | 420 | 420 | 500 | 210 |
| 2009-04-06 | 419 | 420 | 419 | 420 | 300 | 210 |
| 2009-04-03 | 420 | 420 | 419 | 419 | 400 | 209.50 |
| 2009-04-02 | 412 | 419 | 412 | 419 | 300 | 209.50 |
| 2009-04-01 | 413 | 420 | 413 | 420 | 200 | 210 |
| 2009-03-31 | 410 | 420 | 406 | 420 | 400 | 210 |
| 2009-03-30 | 417 | 420 | 413 | 420 | 300 | 210 |
| 2009-03-27 | 420 | 420 | 415 | 416 | 400 | 208 |
| 2009-03-26 | 410 | 411 | 409 | 411 | 700 | 205.50 |
| 2009-03-25 | 439 | 439 | 430 | 435 | 5,100 | 217.50 |
| 2009-03-24 | 439 | 439 | 428 | 430 | 2,300 | 215 |
| 2009-03-23 | 426 | 428 | 426 | 428 | 2,900 | 214 |
| 2009-03-19 | 423 | 425 | 422 | 425 | 700 | 212.50 |
| 2009-03-18 | 418 | 421 | 418 | 421 | 600 | 210.50 |
| 2009-03-17 | 415 | 416 | 413 | 413 | 1,100 | 206.50 |
| 2009-03-16 | 410 | 415 | 410 | 415 | 900 | 207.50 |
| 2009-03-13 | 417 | 417 | 411 | 411 | 1,000 | 205.50 |
| 2009-03-12 | 416 | 416 | 416 | 416 | 100 | 208 |
| 2009-03-11 | 416 | 420 | 416 | 417 | 1,500 | 208.50 |
| 2009-03-10 | 422 | 425 | 420 | 425 | 2,700 | 212.50 |
| 2009-03-09 | 420 | 423 | 420 | 422 | 400 | 211 |
| 2009-03-06 | 423 | 424 | 420 | 420 | 1,000 | 210 |
| 2009-03-05 | 420 | 422 | 420 | 422 | 500 | 211 |
| 2009-03-04 | 418 | 419 | 418 | 419 | 900 | 209.50 |
| 2009-03-03 | 420 | 420 | 418 | 418 | 600 | 209 |
| 2009-03-02 | 419 | 420 | 419 | 419 | 400 | 209.50 |
| 2009-02-27 | 418 | 419 | 418 | 418 | 400 | 209 |
| 2009-02-26 | 416 | 416 | 416 | 416 | 100 | 208 |
| 2009-02-25 | 428 | 428 | 418 | 420 | 4,500 | 210 |
| 2009-02-24 | 418 | 420 | 418 | 420 | 700 | 210 |
| 2009-02-23 | 420 | 420 | 417 | 417 | 800 | 208.50 |
| 2009-02-20 | 422 | 422 | 420 | 420 | 400 | 210 |
| 2009-02-19 | 424 | 424 | 422 | 422 | 300 | 211 |
| 2009-02-18 | 419 | 424 | 419 | 424 | 200 | 212 |
| 2009-02-17 | 418 | 418 | 418 | 418 | 100 | 209 |
| 2009-02-16 | 419 | 420 | 418 | 420 | 700 | 210 |
| 2009-02-13 | 418 | 419 | 418 | 419 | 400 | 209.50 |
| 2009-02-12 | 420 | 422 | 408 | 419 | 1,200 | 209.50 |
| 2009-02-10 | 412 | 420 | 412 | 420 | 2,500 | 210 |
| 2009-02-09 | 429 | 429 | 406 | 418 | 3,600 | 209 |
| 2009-02-06 | 425 | 425 | 425 | 425 | 100 | 212.50 |
| 2009-02-05 | 429 | 429 | 421 | 421 | 1,200 | 210.50 |
| 2009-02-04 | 430 | 430 | 427 | 427 | 200 | 213.50 |
| 2009-02-03 | 430 | 430 | 430 | 430 | 200 | 215 |
| 2009-02-02 | 421 | 421 | 420 | 421 | 2,400 | 210.50 |
| 2009-01-30 | 422 | 430 | 422 | 430 | 600 | 215 |
| 2009-01-29 | 429 | 429 | 429 | 429 | 200 | 214.50 |
| 2009-01-28 | 430 | 430 | 415 | 421 | 1,500 | 210.50 |
| 2009-01-27 | 419 | 430 | 419 | 430 | 300 | 215 |
| 2009-01-26 | 431 | 431 | 416 | 416 | 2,100 | 208 |
| 2009-01-23 | 439 | 439 | 430 | 430 | 6,400 | 215 |
| 2009-01-22 | 435 | 435 | 434 | 434 | 1,300 | 217 |
| 2009-01-21 | 435 | 435 | 432 | 434 | 1,200 | 217 |
| 2009-01-20 | 435 | 435 | 435 | 435 | 400 | 217.50 |
| 2009-01-19 | 431 | 435 | 431 | 435 | 1,000 | 217.50 |
| 2009-01-16 | 421 | 432 | 421 | 432 | 1,400 | 216 |
| 2009-01-15 | 437 | 437 | 433 | 433 | 800 | 216.50 |
| 2009-01-14 | 439 | 439 | 438 | 438 | 200 | 219 |
| 2009-01-13 | 440 | 440 | 435 | 435 | 3,000 | 217.50 |
| 2009-01-09 | 429 | 429 | 425 | 425 | 1,300 | 212.50 |
| 2009-01-08 | 430 | 430 | 425 | 425 | 800 | 212.50 |
| 2009-01-07 | 431 | 431 | 428 | 428 | 700 | 214 |
| 2009-01-06 | 438 | 438 | 416 | 416 | 3,300 | 208 |
| 2009-01-05 | 438 | 438 | 438 | 438 | 200 | 219 |
分割・併合履歴 ： [2020-06-29]1株→2株 [1992-03-26]1株→1.1株
