9658 (株)ビジネスブレイン太田昭和 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1992-12-25 | 730 | 730 | 690 | 690 | 7,000 | 345 |
| 1992-12-24 | 730 | 730 | 730 | 730 | 76,000 | 365 |
| 1992-12-22 | 731 | 731 | 730 | 730 | 78,000 | 365 |
| 1992-12-21 | 741 | 741 | 741 | 741 | 2,000 | 370.50 |
| 1992-12-18 | 741 | 741 | 741 | 741 | 1,000 | 370.50 |
| 1992-12-17 | 769 | 769 | 749 | 749 | 4,000 | 374.50 |
| 1992-12-16 | 790 | 790 | 788 | 788 | 2,000 | 394 |
| 1992-12-14 | 801 | 801 | 800 | 800 | 3,000 | 400 |
| 1992-12-11 | 800 | 800 | 800 | 800 | 11,000 | 400 |
| 1992-12-10 | 770 | 770 | 770 | 770 | 2,000 | 385 |
| 1992-12-09 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1992-12-03 | 730 | 740 | 730 | 740 | 2,000 | 370 |
| 1992-12-02 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 1992-12-01 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 1992-11-27 | 715 | 715 | 715 | 715 | 1,000 | 357.50 |
| 1992-11-25 | 775 | 775 | 775 | 775 | 4,000 | 387.50 |
| 1992-11-24 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 1992-11-18 | 750 | 750 | 750 | 750 | 5,000 | 375 |
| 1992-11-16 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1992-11-11 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1992-11-10 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1992-11-09 | 775 | 775 | 775 | 775 | 1,000 | 387.50 |
| 1992-11-06 | 775 | 775 | 775 | 775 | 1,000 | 387.50 |
| 1992-11-02 | 825 | 825 | 825 | 825 | 1,000 | 412.50 |
| 1992-10-26 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1992-10-23 | 850 | 850 | 850 | 850 | 4,000 | 425 |
| 1992-10-21 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1992-10-20 | 910 | 910 | 900 | 900 | 3,000 | 450 |
| 1992-10-19 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 1992-10-16 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 1992-10-15 | 902 | 902 | 901 | 901 | 4,000 | 450.50 |
| 1992-10-13 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1992-10-09 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1992-10-08 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1992-10-07 | 875 | 900 | 875 | 900 | 3,000 | 450 |
| 1992-10-05 | 850 | 851 | 850 | 850 | 4,000 | 425 |
| 1992-10-01 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1992-09-30 | 845 | 845 | 845 | 845 | 1,000 | 422.50 |
| 1992-09-29 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1992-09-28 | 856 | 856 | 855 | 855 | 4,000 | 427.50 |
| 1992-09-25 | 855 | 855 | 855 | 855 | 3,000 | 427.50 |
| 1992-09-22 | 830 | 835 | 830 | 835 | 4,000 | 417.50 |
| 1992-09-21 | 830 | 830 | 830 | 830 | 3,000 | 415 |
| 1992-09-18 | 830 | 830 | 830 | 830 | 3,000 | 415 |
| 1992-09-17 | 830 | 830 | 830 | 830 | 4,000 | 415 |
| 1992-09-16 | 830 | 830 | 830 | 830 | 2,000 | 415 |
| 1992-09-10 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 1992-09-09 | 870 | 870 | 850 | 850 | 3,000 | 425 |
| 1992-09-08 | 880 | 880 | 880 | 880 | 4,000 | 440 |
| 1992-09-07 | 870 | 870 | 870 | 870 | 5,000 | 435 |
| 1992-09-04 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 1992-09-03 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1992-09-02 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1992-08-31 | 750 | 750 | 750 | 750 | 4,000 | 375 |
| 1992-08-28 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1992-08-26 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1992-08-25 | 651 | 670 | 651 | 670 | 7,000 | 335 |
| 1992-08-24 | 615 | 615 | 605 | 605 | 8,000 | 302.50 |
| 1992-08-21 | 605 | 605 | 605 | 605 | 1,000 | 302.50 |
| 1992-08-20 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1992-08-12 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1992-08-05 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1992-08-03 | 694 | 694 | 694 | 694 | 1,000 | 347 |
| 1992-07-30 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 1992-07-27 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 1992-07-24 | 850 | 850 | 850 | 850 | 4,000 | 425 |
| 1992-07-16 | 940 | 940 | 940 | 940 | 2,000 | 470 |
| 1992-07-10 | 940 | 940 | 940 | 940 | 2,000 | 470 |
| 1992-07-09 | 940 | 940 | 940 | 940 | 2,000 | 470 |
| 1992-07-06 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1992-07-03 | 941 | 941 | 941 | 941 | 1,000 | 470.50 |
| 1992-07-01 | 940 | 940 | 940 | 940 | 3,000 | 470 |
| 1992-06-30 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 1992-06-29 | 940 | 940 | 940 | 940 | 2,000 | 470 |
| 1992-06-25 | 940 | 940 | 940 | 940 | 2,000 | 470 |
| 1992-06-23 | 939 | 939 | 939 | 939 | 1,000 | 469.50 |
| 1992-06-22 | 939 | 939 | 939 | 939 | 1,000 | 469.50 |
| 1992-06-19 | 939 | 939 | 939 | 939 | 11,000 | 469.50 |
| 1992-06-18 | 939 | 939 | 939 | 939 | 1,000 | 469.50 |
| 1992-06-16 | 940 | 940 | 940 | 940 | 2,000 | 470 |
| 1992-06-12 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 1992-06-11 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 1992-06-05 | 955 | 955 | 955 | 955 | 2,000 | 477.50 |
| 1992-06-02 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 1992-06-01 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 1992-05-29 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 1992-05-28 | 960 | 960 | 960 | 960 | 4,000 | 480 |
| 1992-05-27 | 922 | 961 | 922 | 961 | 3,000 | 480.50 |
| 1992-05-21 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 1992-05-20 | 960 | 960 | 960 | 960 | 2,000 | 480 |
| 1992-05-19 | 961 | 961 | 961 | 961 | 1,000 | 480.50 |
| 1992-05-18 | 961 | 961 | 961 | 961 | 1,000 | 480.50 |
| 1992-05-14 | 950 | 960 | 950 | 960 | 3,000 | 480 |
| 1992-05-11 | 1,020 | 1,080 | 1,020 | 1,080 | 3,000 | 540 |
| 1992-04-24 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 1992-04-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1992-04-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1992-04-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1992-04-16 | 1,150 | 1,200 | 1,150 | 1,200 | 3,000 | 600 |
| 1992-04-15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1992-03-31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1992-03-26 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 1992-03-25 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 590.91 |
| 1992-03-24 | 1,320 | 1,320 | 1,280 | 1,280 | 3,000 | 581.82 |
| 1992-03-18 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 613.64 |
| 1992-03-17 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 | 609.09 |
| 1992-03-13 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 609.09 |
| 1992-03-12 | 1,350 | 1,350 | 1,320 | 1,320 | 2,000 | 600 |
| 1992-03-10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 613.64 |
| 1992-03-09 | 1,300 | 1,320 | 1,300 | 1,320 | 2,000 | 600 |
| 1992-03-06 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 618.18 |
| 1992-03-03 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 640.91 |
| 1992-02-27 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 659.09 |
| 1992-02-25 | 1,460 | 1,490 | 1,460 | 1,490 | 4,000 | 677.27 |
| 1992-02-24 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 627.27 |
| 1992-02-21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 613.64 |
| 1992-02-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 613.64 |
| 1992-02-19 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 677.27 |
| 1992-02-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 681.82 |
| 1992-02-07 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 727.27 |
| 1992-02-06 | 1,500 | 1,600 | 1,500 | 1,600 | 2,000 | 727.27 |
| 1992-02-05 | 1,430 | 1,500 | 1,430 | 1,500 | 2,000 | 681.82 |
| 1992-02-04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 636.36 |
| 1992-02-03 | 1,460 | 1,460 | 1,400 | 1,400 | 2,000 | 636.36 |
| 1992-01-31 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 663.64 |
| 1992-01-30 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 | 572.73 |
| 1992-01-28 | 1,300 | 1,300 | 1,250 | 1,250 | 2,000 | 568.18 |
| 1992-01-24 | 1,470 | 1,470 | 1,450 | 1,450 | 4,000 | 659.09 |
| 1992-01-23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 613.64 |
| 1992-01-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 681.82 |
| 1992-01-16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 681.82 |
| 1992-01-13 | 1,500 | 1,500 | 1,450 | 1,450 | 3,000 | 659.09 |
| 1992-01-08 | 1,530 | 1,540 | 1,530 | 1,540 | 2,000 | 700 |
| 1992-01-07 | 1,550 | 1,550 | 1,540 | 1,540 | 2,000 | 700 |
分割・併合履歴 ： [2020-06-29]1株→2株 [1992-03-26]1株→1.1株
