9658 (株)ビジネスブレイン太田昭和 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,031 | 2,031 | 2,009 | 2,010 | 7,700 | 2,010 |
| 2024-05-01 | 2,027 | 2,055 | 2,008 | 2,017 | 14,500 | 2,017 |
| 2024-04-30 | 2,015 | 2,038 | 2,007 | 2,038 | 14,800 | 2,038 |
| 2024-04-26 | 1,993 | 2,032 | 1,993 | 2,007 | 21,100 | 2,007 |
| 2024-04-25 | 2,029 | 2,033 | 2,003 | 2,003 | 18,600 | 2,003 |
| 2024-04-24 | 2,001 | 2,023 | 1,999 | 2,013 | 26,600 | 2,013 |
| 2024-04-23 | 1,956 | 1,984 | 1,956 | 1,984 | 18,000 | 1,984 |
| 2024-04-22 | 1,960 | 1,975 | 1,933 | 1,942 | 21,700 | 1,942 |
| 2024-04-19 | 2,001 | 2,007 | 1,928 | 1,944 | 30,500 | 1,944 |
| 2024-04-18 | 2,028 | 2,033 | 1,990 | 2,001 | 17,400 | 2,001 |
| 2024-04-17 | 2,024 | 2,044 | 1,967 | 1,988 | 37,800 | 1,988 |
| 2024-04-16 | 2,021 | 2,026 | 1,982 | 1,987 | 48,800 | 1,987 |
| 2024-04-15 | 2,038 | 2,046 | 2,020 | 2,020 | 19,000 | 2,020 |
| 2024-04-12 | 2,064 | 2,076 | 2,040 | 2,040 | 23,000 | 2,040 |
| 2024-04-11 | 2,051 | 2,054 | 2,038 | 2,044 | 13,800 | 2,044 |
| 2024-04-10 | 2,067 | 2,079 | 2,053 | 2,058 | 10,900 | 2,058 |
| 2024-04-09 | 2,047 | 2,067 | 2,043 | 2,067 | 13,000 | 2,067 |
| 2024-04-08 | 2,050 | 2,063 | 2,036 | 2,053 | 22,900 | 2,053 |
| 2024-04-05 | 2,020 | 2,038 | 2,010 | 2,033 | 21,700 | 2,033 |
| 2024-04-04 | 2,057 | 2,058 | 2,041 | 2,042 | 21,700 | 2,042 |
| 2024-04-03 | 2,072 | 2,072 | 2,042 | 2,050 | 20,500 | 2,050 |
| 2024-04-02 | 2,133 | 2,138 | 2,062 | 2,072 | 27,800 | 2,072 |
| 2024-04-01 | 2,181 | 2,181 | 2,127 | 2,130 | 23,800 | 2,130 |
| 2024-03-29 | 2,153 | 2,176 | 2,151 | 2,171 | 12,100 | 2,171 |
| 2024-03-28 | 2,162 | 2,182 | 2,147 | 2,153 | 36,200 | 2,153 |
| 2024-03-27 | 2,214 | 2,214 | 2,190 | 2,201 | 26,500 | 2,201 |
| 2024-03-26 | 2,171 | 2,193 | 2,170 | 2,192 | 14,800 | 2,192 |
| 2024-03-25 | 2,229 | 2,229 | 2,172 | 2,177 | 24,800 | 2,177 |
| 2024-03-22 | 2,203 | 2,210 | 2,185 | 2,190 | 19,700 | 2,190 |
| 2024-03-21 | 2,230 | 2,241 | 2,194 | 2,198 | 23,200 | 2,198 |
| 2024-03-19 | 2,160 | 2,217 | 2,157 | 2,198 | 17,000 | 2,198 |
| 2024-03-18 | 2,158 | 2,176 | 2,152 | 2,164 | 19,000 | 2,164 |
| 2024-03-15 | 2,139 | 2,163 | 2,139 | 2,147 | 13,500 | 2,147 |
| 2024-03-14 | 2,143 | 2,163 | 2,133 | 2,143 | 15,700 | 2,143 |
| 2024-03-13 | 2,231 | 2,231 | 2,139 | 2,153 | 33,700 | 2,153 |
| 2024-03-12 | 2,163 | 2,211 | 2,148 | 2,211 | 16,900 | 2,211 |
| 2024-03-11 | 2,235 | 2,240 | 2,150 | 2,165 | 53,200 | 2,165 |
| 2024-03-08 | 2,238 | 2,262 | 2,233 | 2,240 | 49,100 | 2,240 |
| 2024-03-07 | 2,287 | 2,287 | 2,248 | 2,250 | 18,800 | 2,250 |
| 2024-03-06 | 2,246 | 2,285 | 2,244 | 2,269 | 14,700 | 2,269 |
| 2024-03-05 | 2,256 | 2,266 | 2,243 | 2,263 | 15,900 | 2,263 |
| 2024-03-04 | 2,289 | 2,289 | 2,256 | 2,257 | 23,900 | 2,257 |
| 2024-03-01 | 2,288 | 2,294 | 2,266 | 2,275 | 17,000 | 2,275 |
| 2024-02-29 | 2,300 | 2,303 | 2,277 | 2,288 | 17,200 | 2,288 |
| 2024-02-28 | 2,301 | 2,309 | 2,279 | 2,279 | 18,600 | 2,279 |
| 2024-02-27 | 2,283 | 2,318 | 2,270 | 2,309 | 20,000 | 2,309 |
| 2024-02-26 | 2,252 | 2,287 | 2,252 | 2,281 | 25,300 | 2,281 |
| 2024-02-22 | 2,288 | 2,288 | 2,241 | 2,254 | 23,200 | 2,254 |
| 2024-02-21 | 2,294 | 2,295 | 2,253 | 2,260 | 23,900 | 2,260 |
| 2024-02-20 | 2,296 | 2,300 | 2,286 | 2,294 | 20,500 | 2,294 |
| 2024-02-19 | 2,253 | 2,300 | 2,253 | 2,296 | 16,900 | 2,296 |
| 2024-02-16 | 2,235 | 2,267 | 2,235 | 2,253 | 22,900 | 2,253 |
| 2024-02-15 | 2,250 | 2,250 | 2,220 | 2,228 | 21,200 | 2,228 |
| 2024-02-14 | 2,230 | 2,247 | 2,223 | 2,241 | 20,800 | 2,241 |
| 2024-02-13 | 2,233 | 2,255 | 2,217 | 2,246 | 48,600 | 2,246 |
| 2024-02-09 | 2,232 | 2,264 | 2,227 | 2,232 | 20,300 | 2,232 |
| 2024-02-08 | 2,243 | 2,256 | 2,215 | 2,233 | 30,000 | 2,233 |
| 2024-02-07 | 2,270 | 2,282 | 2,230 | 2,240 | 24,900 | 2,240 |
| 2024-02-06 | 2,265 | 2,295 | 2,256 | 2,260 | 19,900 | 2,260 |
| 2024-02-05 | 2,240 | 2,279 | 2,235 | 2,265 | 40,900 | 2,265 |
| 2024-02-02 | 2,223 | 2,248 | 2,211 | 2,211 | 29,900 | 2,211 |
| 2024-02-01 | 2,258 | 2,293 | 2,219 | 2,223 | 54,300 | 2,223 |
| 2024-01-31 | 2,234 | 2,248 | 2,211 | 2,248 | 18,600 | 2,248 |
| 2024-01-30 | 2,238 | 2,242 | 2,229 | 2,234 | 17,500 | 2,234 |
| 2024-01-29 | 2,239 | 2,239 | 2,215 | 2,216 | 12,400 | 2,216 |
| 2024-01-26 | 2,220 | 2,226 | 2,204 | 2,204 | 23,500 | 2,204 |
| 2024-01-25 | 2,239 | 2,243 | 2,221 | 2,237 | 16,800 | 2,237 |
| 2024-01-24 | 2,227 | 2,234 | 2,205 | 2,217 | 17,700 | 2,217 |
| 2024-01-23 | 2,210 | 2,252 | 2,205 | 2,205 | 37,500 | 2,205 |
| 2024-01-22 | 2,175 | 2,200 | 2,166 | 2,200 | 18,500 | 2,200 |
| 2024-01-19 | 2,168 | 2,179 | 2,153 | 2,156 | 18,000 | 2,156 |
| 2024-01-18 | 2,189 | 2,192 | 2,150 | 2,168 | 26,700 | 2,168 |
| 2024-01-17 | 2,248 | 2,248 | 2,189 | 2,189 | 31,900 | 2,189 |
| 2024-01-16 | 2,248 | 2,248 | 2,214 | 2,220 | 16,800 | 2,220 |
| 2024-01-15 | 2,200 | 2,243 | 2,200 | 2,238 | 30,100 | 2,238 |
| 2024-01-12 | 2,199 | 2,210 | 2,178 | 2,187 | 14,900 | 2,187 |
| 2024-01-11 | 2,211 | 2,221 | 2,197 | 2,199 | 14,100 | 2,199 |
| 2024-01-10 | 2,180 | 2,228 | 2,168 | 2,209 | 26,100 | 2,209 |
| 2024-01-09 | 2,170 | 2,177 | 2,155 | 2,173 | 21,200 | 2,173 |
| 2024-01-05 | 2,199 | 2,199 | 2,163 | 2,163 | 26,700 | 2,163 |
| 2024-01-04 | 2,186 | 2,199 | 2,150 | 2,193 | 31,000 | 2,193 |
分割・併合履歴 ： [2020-06-29]1株→2株 [1992-03-26]1株→1.1株
