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
2024-12-062,1032,1042,0702,10414,5002,104
2024-12-052,1012,1032,0842,10315,8002,103
2024-12-042,0842,1052,0702,09924,1002,099
2024-12-032,0952,1182,0632,10528,4002,105
2024-12-022,0732,1002,0582,09515,0002,095
2024-11-292,1002,1102,0712,08018,2002,080
2024-11-282,0942,1002,0772,10012,8002,100
2024-11-272,0992,1082,0702,09457,9002,094
2024-11-262,0722,1002,0462,09928,9002,099
2024-11-252,1352,1362,0852,08924,5002,089
2024-11-222,0622,1102,0622,09936,4002,099
2024-11-212,0282,0502,0112,04421,7002,044
2024-11-202,0422,0422,0142,0147,6002,014
2024-11-192,0122,0392,0072,02720,7002,027
2024-11-181,9972,0271,9962,01418,0002,014
2024-11-152,0182,0401,9942,00313,9002,003
2024-11-142,0012,0201,9832,00717,6002,007
2024-11-131,9772,0181,9671,98835,3001,988
2024-11-121,9212,0081,9211,96039,9001,960
2024-11-111,8801,9361,8801,92020,1001,920
2024-11-081,9131,9181,8761,87813,2001,878
2024-11-071,8701,8971,8701,89716,1001,897
2024-11-061,8611,8691,8451,86012,4001,860
2024-11-051,8501,8691,8481,8649,4001,864
2024-11-011,8681,8701,8461,85014,0001,850
2024-10-311,8981,8991,8631,86711,5001,867
2024-10-301,8901,9091,8811,90267,5001,902
2024-10-291,8511,8801,8491,87310,9001,873
2024-10-281,8161,8551,8071,85118,2001,851
2024-10-251,8211,8241,7811,81029,3001,810
2024-10-241,7831,7981,7681,78129,6001,781
2024-10-231,8071,8101,7881,79423,6001,794
2024-10-221,8251,8301,8011,80324,9001,803
2024-10-211,8351,8431,8271,8359,7001,835
2024-10-181,8311,8311,8191,82913,0001,829
2024-10-171,8361,8361,8201,82516,3001,825
2024-10-161,8481,8591,8281,82823,7001,828
2024-10-151,8481,8501,8311,84115,7001,841
2024-10-111,8461,8581,8311,84013,1001,840
2024-10-101,8631,8641,8421,84813,4001,848
2024-10-091,8601,8791,8511,86321,5001,863
2024-10-081,8571,8571,8301,83014,1001,830
2024-10-071,8551,8641,8441,85714,3001,857
2024-10-041,8171,8581,8171,83826,3001,838
2024-10-031,8191,8341,8111,82321,7001,823
2024-10-021,8071,8271,7981,79941,5001,799
2024-10-011,8101,8211,8081,81118,0001,811
2024-09-301,8211,8391,8061,81421,1001,814
2024-09-271,8781,8881,8571,86134,1001,861
2024-09-261,8751,9051,8451,90530,6001,905
2024-09-251,8811,8811,8471,87527,1001,875
2024-09-241,8521,8801,8471,85014,6001,850
2024-09-201,8811,8811,8451,85222,0001,852
2024-09-191,8451,8711,8451,85918,8001,859
2024-09-181,8281,8491,8231,84919,2001,849
2024-09-171,8111,8331,8001,82847,7001,828
2024-09-131,7771,8091,7771,79521,6001,795
2024-09-121,7851,8041,7761,79335,5001,793
2024-09-111,7801,8001,7501,76535,5001,765
2024-09-101,7951,8061,7821,78232,6001,782
2024-09-091,7981,8161,7791,79356,6001,793
2024-09-061,8541,8631,8221,82337,7001,823
2024-09-051,8401,8961,8401,86019,3001,860
2024-09-041,8911,8991,8601,86242,8001,862
2024-09-031,9121,9391,9121,9249,1001,924
2024-09-021,9401,9491,9101,91214,2001,912
2024-08-301,9211,9381,9171,9337,6001,933
2024-08-291,9011,9491,9011,91220,4001,912
2024-08-281,9161,9381,9041,93028,6001,930
2024-08-271,8911,9241,8911,91621,2001,916
2024-08-261,9011,9311,8891,89735,5001,897
2024-08-231,9361,9361,9041,90514,6001,905
2024-08-221,9181,9211,9021,91823,3001,918
2024-08-211,9101,9251,9021,91515,6001,915
2024-08-201,9211,9441,9211,92123,4001,921
2024-08-191,9521,9521,9121,92132,2001,921
2024-08-161,9701,9971,9401,97020,7001,970
2024-08-151,9531,9841,9021,94839,1001,948
2024-08-141,9201,9761,8901,93052,9001,930
2024-08-131,9552,0101,9462,01019,2002,010
2024-08-091,9751,9751,8951,93220,1001,932
2024-08-081,9511,9511,8881,89519,2001,895
2024-08-071,9111,9681,8771,91416,0001,914
2024-08-061,8281,9531,8081,91129,6001,911
2024-08-051,8991,9271,7011,70861,9001,708
2024-08-022,0252,0441,9811,98130,6001,981
2024-08-012,1182,1182,0672,07116,8002,071
2024-07-312,1152,1182,0842,11832,5002,118
2024-07-302,1742,1742,1252,13116,8002,131
2024-07-292,1572,1932,1502,18614,3002,186
2024-07-262,1432,1612,1302,13115,4002,131
2024-07-252,2292,2292,1312,14340,6002,143
2024-07-242,2122,2202,1722,17912,2002,179
2024-07-232,2362,2362,1902,2205,4002,220
2024-07-222,2622,2652,2052,2056,8002,205
2024-07-192,2372,2732,2372,25612,8002,256
2024-07-182,2062,2492,2052,22224,8002,222
2024-07-172,2462,2752,2342,2349,0002,234
2024-07-162,2902,2982,2462,24610,9002,246
2024-07-122,2472,2792,2322,26925,9002,269
2024-07-112,2332,2512,2082,22421,7002,224
2024-07-102,1702,2492,1652,23327,3002,233
2024-07-092,1372,1792,1132,17022,2002,170
2024-07-082,1552,1692,1122,13730,0002,137
2024-07-052,1742,1742,1382,13820,3002,138
2024-07-042,1932,2052,1742,17413,3002,174
2024-07-032,1792,1972,1732,19414,0002,194
2024-07-022,2062,2062,1812,18220,4002,182
2024-07-012,2492,2492,2062,22014,7002,220
2024-06-282,2502,2502,2372,2495,1002,249
2024-06-272,2472,2532,2302,24615,5002,246
2024-06-262,2342,2702,2262,26916,9002,269
2024-06-252,1852,2362,1712,23326,0002,233
2024-06-242,1572,1782,1572,17214,9002,172
2024-06-212,1622,1702,1462,15711,4002,157
2024-06-202,1712,1752,1422,16211,5002,162
2024-06-192,1702,1732,1512,17112,8002,171
2024-06-182,1502,1772,1172,17330,2002,173
2024-06-172,1442,1542,1072,14931,8002,149
2024-06-142,1002,1192,0902,10019,6002,100
2024-06-132,1382,1502,0912,09115,4002,091
2024-06-122,1472,1672,1282,14641,2002,146
2024-06-112,1302,1472,1162,13015,5002,130
2024-06-102,1302,1382,1252,13714,7002,137
2024-06-072,1292,1332,1122,12613,2002,126
2024-06-062,1302,1352,1152,12815,3002,128
2024-06-052,1202,1282,1012,10918,9002,109
2024-06-042,1102,1242,1062,1148,7002,114
2024-06-032,1282,1282,1102,11010,5002,110
2024-05-312,1402,1402,1102,12927,9002,129
2024-05-302,1062,1222,1012,12226,7002,122
2024-05-292,1202,1222,0842,08616,8002,086
2024-05-282,1082,1212,1012,1019,4002,101
2024-05-272,1002,1212,0992,11321,7002,113
2024-05-242,0982,0992,0842,08917,5002,089
2024-05-232,0752,0952,0682,08219,1002,082
2024-05-222,1002,1002,0662,06623,4002,066
2024-05-212,1432,1432,1052,10625,1002,106
2024-05-202,0842,1152,0842,10036,7002,100
2024-05-172,1052,1062,0812,09015,2002,090
2024-05-162,1002,1002,0702,09121,1002,091
2024-05-152,1082,1122,0842,09318,9002,093
2024-05-142,1382,1382,0912,09519,3002,095
2024-05-132,1312,1452,1102,11927,8002,119
2024-05-102,1392,1402,1002,13136,3002,131
2024-05-092,0632,1392,0352,13055,9002,130
2024-05-082,0462,0562,0062,01322,8002,013
2024-05-072,0262,0462,0262,04013,5002,040
2024-05-022,0312,0312,0092,0107,7002,010
2024-05-012,0272,0552,0082,01714,5002,017
2024-04-302,0152,0382,0072,03814,8002,038
2024-04-261,9932,0321,9932,00721,1002,007
2024-04-252,0292,0332,0032,00318,6002,003
2024-04-242,0012,0231,9992,01326,6002,013
2024-04-231,9561,9841,9561,98418,0001,984
2024-04-221,9601,9751,9331,94221,7001,942
2024-04-192,0012,0071,9281,94430,5001,944
2024-04-182,0282,0331,9902,00117,4002,001
2024-04-172,0242,0441,9671,98837,8001,988
2024-04-162,0212,0261,9821,98748,8001,987
2024-04-152,0382,0462,0202,02019,0002,020
2024-04-122,0642,0762,0402,04023,0002,040
2024-04-112,0512,0542,0382,04413,8002,044
2024-04-102,0672,0792,0532,05810,9002,058
2024-04-092,0472,0672,0432,06713,0002,067
2024-04-082,0502,0632,0362,05322,9002,053
2024-04-052,0202,0382,0102,03321,7002,033
2024-04-042,0572,0582,0412,04221,7002,042
2024-04-032,0722,0722,0422,05020,5002,050
2024-04-022,1332,1382,0622,07227,8002,072
2024-04-012,1812,1812,1272,13023,8002,130
2024-03-292,1532,1762,1512,17112,1002,171
2024-03-282,1622,1822,1472,15336,2002,153
2024-03-272,2142,2142,1902,20126,5002,201
2024-03-262,1712,1932,1702,19214,8002,192
2024-03-252,2292,2292,1722,17724,8002,177
2024-03-222,2032,2102,1852,19019,7002,190
2024-03-212,2302,2412,1942,19823,2002,198
2024-03-192,1602,2172,1572,19817,0002,198
2024-03-182,1582,1762,1522,16419,0002,164
2024-03-152,1392,1632,1392,14713,5002,147
2024-03-142,1432,1632,1332,14315,7002,143
2024-03-132,2312,2312,1392,15333,7002,153
2024-03-122,1632,2112,1482,21116,9002,211
2024-03-112,2352,2402,1502,16553,2002,165
2024-03-082,2382,2622,2332,24049,1002,240
2024-03-072,2872,2872,2482,25018,8002,250
2024-03-062,2462,2852,2442,26914,7002,269
2024-03-052,2562,2662,2432,26315,9002,263
2024-03-042,2892,2892,2562,25723,9002,257
2024-03-012,2882,2942,2662,27517,0002,275
2024-02-292,3002,3032,2772,28817,2002,288
2024-02-282,3012,3092,2792,27918,6002,279
2024-02-272,2832,3182,2702,30920,0002,309
2024-02-262,2522,2872,2522,28125,3002,281
2024-02-222,2882,2882,2412,25423,2002,254
2024-02-212,2942,2952,2532,26023,9002,260
2024-02-202,2962,3002,2862,29420,5002,294
2024-02-192,2532,3002,2532,29616,9002,296
2024-02-162,2352,2672,2352,25322,9002,253
2024-02-152,2502,2502,2202,22821,2002,228
2024-02-142,2302,2472,2232,24120,8002,241
2024-02-132,2332,2552,2172,24648,6002,246
2024-02-092,2322,2642,2272,23220,3002,232
2024-02-082,2432,2562,2152,23330,0002,233
2024-02-072,2702,2822,2302,24024,9002,240
2024-02-062,2652,2952,2562,26019,9002,260
2024-02-052,2402,2792,2352,26540,9002,265
2024-02-022,2232,2482,2112,21129,9002,211
2024-02-012,2582,2932,2192,22354,3002,223
2024-01-312,2342,2482,2112,24818,6002,248
2024-01-302,2382,2422,2292,23417,5002,234
2024-01-292,2392,2392,2152,21612,4002,216
2024-01-262,2202,2262,2042,20423,5002,204
2024-01-252,2392,2432,2212,23716,8002,237
2024-01-242,2272,2342,2052,21717,7002,217
2024-01-232,2102,2522,2052,20537,5002,205
2024-01-222,1752,2002,1662,20018,5002,200
2024-01-192,1682,1792,1532,15618,0002,156
2024-01-182,1892,1922,1502,16826,7002,168
2024-01-172,2482,2482,1892,18931,9002,189
2024-01-162,2482,2482,2142,22016,8002,220
2024-01-152,2002,2432,2002,23830,1002,238
2024-01-122,1992,2102,1782,18714,9002,187
2024-01-112,2112,2212,1972,19914,1002,199
2024-01-102,1802,2282,1682,20926,1002,209
2024-01-092,1702,1772,1552,17321,2002,173
2024-01-052,1992,1992,1632,16326,7002,163
2024-01-042,1862,1992,1502,19331,0002,193

分割・併合履歴 : [2020-06-29]1株→2株 [1992-03-26]1株→1.1株