9658 (株)ビジネスブレイン太田昭和 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 1993-12-28 | 601 | 601 | 600 | 600 | 4,000 | 300 |
| 1993-12-27 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 1993-12-24 | 665 | 665 | 665 | 665 | 2,000 | 332.50 |
| 1993-12-17 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1993-12-16 | 680 | 680 | 680 | 680 | 5,000 | 340 |
| 1993-12-14 | 680 | 680 | 680 | 680 | 2,000 | 340 |
| 1993-12-13 | 660 | 680 | 660 | 680 | 3,000 | 340 |
| 1993-12-10 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 1993-12-06 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 1993-12-01 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 1993-11-30 | 600 | 600 | 590 | 590 | 2,000 | 295 |
| 1993-11-26 | 640 | 640 | 610 | 610 | 5,000 | 305 |
| 1993-11-25 | 665 | 665 | 650 | 650 | 4,000 | 325 |
| 1993-11-24 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 1993-11-22 | 680 | 680 | 670 | 670 | 5,000 | 335 |
| 1993-11-16 | 690 | 690 | 670 | 670 | 6,000 | 335 |
| 1993-11-15 | 700 | 700 | 700 | 700 | 4,000 | 350 |
| 1993-11-12 | 699 | 700 | 690 | 700 | 8,000 | 350 |
| 1993-11-05 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1993-11-04 | 790 | 790 | 790 | 790 | 2,000 | 395 |
| 1993-10-29 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1993-10-28 | 791 | 791 | 791 | 791 | 1,000 | 395.50 |
| 1993-10-27 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1993-10-26 | 799 | 799 | 780 | 790 | 5,000 | 395 |
| 1993-10-25 | 800 | 800 | 800 | 800 | 10,000 | 400 |
| 1993-10-22 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1993-10-20 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1993-10-19 | 795 | 795 | 795 | 795 | 1,000 | 397.50 |
| 1993-10-18 | 790 | 790 | 790 | 790 | 4,000 | 395 |
| 1993-10-14 | 782 | 790 | 782 | 790 | 3,000 | 395 |
| 1993-10-13 | 781 | 781 | 780 | 780 | 2,000 | 390 |
| 1993-10-12 | 781 | 781 | 780 | 780 | 2,000 | 390 |
| 1993-10-08 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1993-10-06 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1993-10-05 | 781 | 781 | 781 | 781 | 1,000 | 390.50 |
| 1993-10-04 | 801 | 801 | 800 | 800 | 4,000 | 400 |
| 1993-10-01 | 762 | 800 | 762 | 800 | 2,000 | 400 |
| 1993-09-30 | 760 | 760 | 731 | 760 | 4,000 | 380 |
| 1993-09-29 | 760 | 765 | 760 | 760 | 4,000 | 380 |
| 1993-09-28 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 1993-09-24 | 801 | 801 | 800 | 800 | 4,000 | 400 |
| 1993-09-22 | 810 | 810 | 801 | 801 | 2,000 | 400.50 |
| 1993-09-21 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1993-09-17 | 825 | 825 | 825 | 825 | 2,000 | 412.50 |
| 1993-09-16 | 826 | 826 | 826 | 826 | 1,000 | 413 |
| 1993-09-14 | 822 | 825 | 822 | 825 | 2,000 | 412.50 |
| 1993-09-10 | 820 | 820 | 820 | 820 | 2,000 | 410 |
| 1993-09-09 | 821 | 821 | 820 | 820 | 2,000 | 410 |
| 1993-09-08 | 820 | 820 | 820 | 820 | 2,000 | 410 |
| 1993-09-07 | 850 | 850 | 810 | 810 | 6,000 | 405 |
| 1993-09-06 | 850 | 850 | 850 | 850 | 3,000 | 425 |
| 1993-09-03 | 820 | 830 | 820 | 830 | 3,000 | 415 |
| 1993-09-02 | 800 | 800 | 800 | 800 | 10,000 | 400 |
| 1993-08-26 | 760 | 760 | 755 | 755 | 3,000 | 377.50 |
| 1993-08-25 | 810 | 810 | 780 | 780 | 3,000 | 390 |
| 1993-08-19 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1993-08-17 | 800 | 800 | 781 | 781 | 7,000 | 390.50 |
| 1993-08-13 | 850 | 850 | 820 | 820 | 2,000 | 410 |
| 1993-08-12 | 850 | 850 | 850 | 850 | 3,000 | 425 |
| 1993-08-10 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1993-08-09 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 1993-08-06 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1993-07-30 | 804 | 804 | 804 | 804 | 2,000 | 402 |
| 1993-07-29 | 821 | 821 | 802 | 802 | 6,000 | 401 |
| 1993-07-28 | 837 | 838 | 837 | 838 | 3,000 | 419 |
| 1993-07-23 | 838 | 838 | 838 | 838 | 2,000 | 419 |
| 1993-07-22 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 1993-07-20 | 840 | 860 | 840 | 860 | 3,000 | 430 |
| 1993-07-16 | 880 | 880 | 880 | 880 | 2,000 | 440 |
| 1993-07-15 | 881 | 881 | 881 | 881 | 1,000 | 440.50 |
| 1993-07-08 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1993-07-06 | 910 | 910 | 900 | 900 | 3,000 | 450 |
| 1993-07-01 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1993-06-30 | 865 | 865 | 865 | 865 | 1,000 | 432.50 |
| 1993-06-28 | 842 | 845 | 842 | 845 | 2,000 | 422.50 |
| 1993-06-25 | 841 | 841 | 841 | 841 | 1,000 | 420.50 |
| 1993-06-24 | 830 | 830 | 830 | 830 | 5,000 | 415 |
| 1993-06-23 | 850 | 850 | 840 | 840 | 5,000 | 420 |
| 1993-06-22 | 860 | 860 | 850 | 850 | 4,000 | 425 |
| 1993-06-21 | 850 | 860 | 850 | 860 | 3,000 | 430 |
| 1993-06-18 | 850 | 851 | 850 | 850 | 7,000 | 425 |
| 1993-06-17 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 1993-06-16 | 900 | 900 | 880 | 880 | 6,000 | 440 |
| 1993-06-11 | 901 | 930 | 901 | 930 | 6,000 | 465 |
| 1993-06-10 | 901 | 901 | 901 | 901 | 1,000 | 450.50 |
| 1993-06-08 | 902 | 902 | 902 | 902 | 1,000 | 451 |
| 1993-06-07 | 945 | 945 | 941 | 941 | 2,000 | 470.50 |
| 1993-06-04 | 941 | 941 | 941 | 941 | 1,000 | 470.50 |
| 1993-06-03 | 931 | 931 | 930 | 930 | 10,000 | 465 |
| 1993-06-02 | 940 | 940 | 930 | 930 | 4,000 | 465 |
| 1993-06-01 | 951 | 951 | 950 | 950 | 4,000 | 475 |
| 1993-05-31 | 1,000 | 1,000 | 980 | 980 | 4,000 | 490 |
| 1993-05-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1993-05-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1993-05-25 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 545 |
| 1993-05-24 | 1,050 | 1,090 | 1,050 | 1,090 | 8,000 | 545 |
| 1993-05-21 | 971 | 997 | 971 | 997 | 5,000 | 498.50 |
| 1993-05-20 | 1,010 | 1,010 | 971 | 971 | 9,000 | 485.50 |
| 1993-05-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1993-05-18 | 1,150 | 1,150 | 1,100 | 1,130 | 14,000 | 565 |
| 1993-05-17 | 1,180 | 1,190 | 1,170 | 1,180 | 21,000 | 590 |
| 1993-05-14 | 1,150 | 1,220 | 1,150 | 1,190 | 73,000 | 595 |
| 1993-05-13 | 1,150 | 1,160 | 1,110 | 1,140 | 45,000 | 570 |
| 1993-05-12 | 1,030 | 1,150 | 1,010 | 1,140 | 70,000 | 570 |
| 1993-05-11 | 990 | 1,020 | 980 | 1,020 | 36,000 | 510 |
| 1993-05-10 | 930 | 990 | 930 | 990 | 24,000 | 495 |
| 1993-05-07 | 959 | 1,000 | 945 | 945 | 30,000 | 472.50 |
| 1993-05-06 | 850 | 900 | 850 | 900 | 13,000 | 450 |
| 1993-04-30 | 840 | 850 | 820 | 850 | 7,000 | 425 |
| 1993-04-28 | 800 | 850 | 800 | 850 | 8,000 | 425 |
| 1993-04-23 | 799 | 799 | 799 | 799 | 3,000 | 399.50 |
| 1993-04-22 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1993-04-20 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1993-04-16 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 1993-04-15 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1993-04-14 | 850 | 870 | 850 | 870 | 4,000 | 435 |
| 1993-04-13 | 872 | 872 | 850 | 850 | 7,000 | 425 |
| 1993-04-12 | 870 | 893 | 870 | 882 | 24,000 | 441 |
| 1993-04-09 | 841 | 870 | 841 | 860 | 11,000 | 430 |
| 1993-04-08 | 756 | 840 | 756 | 840 | 15,000 | 420 |
| 1993-04-06 | 710 | 730 | 710 | 730 | 3,000 | 365 |
| 1993-04-05 | 702 | 702 | 700 | 700 | 4,000 | 350 |
| 1993-04-02 | 716 | 716 | 702 | 702 | 3,000 | 351 |
| 1993-04-01 | 715 | 715 | 715 | 715 | 2,000 | 357.50 |
| 1993-03-31 | 720 | 725 | 717 | 717 | 5,000 | 358.50 |
| 1993-03-30 | 719 | 719 | 710 | 710 | 2,000 | 355 |
| 1993-03-29 | 749 | 749 | 749 | 749 | 1,000 | 374.50 |
| 1993-03-26 | 750 | 750 | 749 | 749 | 2,000 | 374.50 |
| 1993-03-25 | 720 | 750 | 720 | 742 | 16,000 | 371 |
| 1993-03-24 | 700 | 700 | 685 | 700 | 7,000 | 350 |
| 1993-03-23 | 699 | 699 | 699 | 699 | 1,000 | 349.50 |
| 1993-03-18 | 661 | 670 | 661 | 665 | 7,000 | 332.50 |
| 1993-03-17 | 680 | 685 | 661 | 661 | 7,000 | 330.50 |
| 1993-03-16 | 702 | 702 | 670 | 670 | 3,000 | 335 |
| 1993-03-15 | 731 | 740 | 702 | 702 | 6,000 | 351 |
| 1993-03-11 | 730 | 740 | 730 | 740 | 6,000 | 370 |
| 1993-03-10 | 721 | 730 | 721 | 730 | 3,000 | 365 |
| 1993-03-09 | 713 | 720 | 713 | 720 | 5,000 | 360 |
| 1993-03-08 | 712 | 712 | 712 | 712 | 1,000 | 356 |
| 1993-03-05 | 702 | 720 | 702 | 712 | 8,000 | 356 |
| 1993-03-04 | 734 | 734 | 711 | 711 | 7,000 | 355.50 |
| 1993-03-03 | 739 | 740 | 739 | 740 | 9,000 | 370 |
| 1993-03-02 | 739 | 740 | 739 | 740 | 5,000 | 370 |
| 1993-03-01 | 749 | 749 | 749 | 749 | 1,000 | 374.50 |
| 1993-02-26 | 819 | 819 | 809 | 809 | 2,000 | 404.50 |
| 1993-02-25 | 869 | 869 | 869 | 869 | 4,000 | 434.50 |
| 1993-02-22 | 920 | 938 | 920 | 920 | 12,000 | 460 |
| 1993-02-19 | 910 | 950 | 905 | 950 | 32,000 | 475 |
| 1993-02-18 | 890 | 953 | 890 | 930 | 41,000 | 465 |
| 1993-02-17 | 820 | 910 | 790 | 910 | 72,000 | 455 |
| 1993-02-16 | 730 | 830 | 730 | 830 | 53,000 | 415 |
| 1993-02-15 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 1993-02-12 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 1993-02-10 | 729 | 730 | 729 | 730 | 3,000 | 365 |
| 1993-02-08 | 720 | 730 | 720 | 720 | 3,000 | 360 |
| 1993-02-05 | 711 | 730 | 711 | 730 | 4,000 | 365 |
| 1993-02-04 | 710 | 710 | 710 | 710 | 2,000 | 355 |
| 1993-02-03 | 710 | 710 | 710 | 710 | 2,000 | 355 |
| 1993-02-02 | 710 | 710 | 700 | 710 | 10,000 | 355 |
| 1993-02-01 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 1993-01-29 | 701 | 710 | 700 | 710 | 11,000 | 355 |
| 1993-01-28 | 700 | 700 | 700 | 700 | 4,000 | 350 |
| 1993-01-26 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1993-01-25 | 698 | 710 | 698 | 700 | 9,000 | 350 |
| 1993-01-22 | 699 | 700 | 699 | 700 | 5,000 | 350 |
| 1993-01-21 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1993-01-19 | 705 | 705 | 685 | 685 | 2,000 | 342.50 |
| 1993-01-14 | 730 | 740 | 730 | 740 | 3,000 | 370 |
| 1993-01-13 | 740 | 740 | 725 | 730 | 7,000 | 365 |
| 1993-01-12 | 700 | 730 | 700 | 730 | 6,000 | 365 |
| 1993-01-11 | 700 | 700 | 700 | 700 | 7,000 | 350 |
| 1993-01-08 | 701 | 705 | 701 | 705 | 4,000 | 352.50 |
| 1993-01-07 | 701 | 701 | 701 | 701 | 1,000 | 350.50 |
| 1993-01-06 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 1993-01-05 | 661 | 661 | 661 | 661 | 1,000 | 330.50 |
分割・併合履歴 ： [2020-06-29]1株→2株 [1992-03-26]1株→1.1株
