9658 (株)ビジネスブレイン太田昭和 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,310 | 1,360 | 1,310 | 1,360 | 5,000 | 680 |
| 1994-12-29 | 1,360 | 1,380 | 1,360 | 1,380 | 3,000 | 690 |
| 1994-12-28 | 1,230 | 1,300 | 1,230 | 1,300 | 8,000 | 650 |
| 1994-12-27 | 1,300 | 1,300 | 1,230 | 1,230 | 16,000 | 615 |
| 1994-12-26 | 1,350 | 1,360 | 1,300 | 1,300 | 5,000 | 650 |
| 1994-12-22 | 1,300 | 1,350 | 1,280 | 1,350 | 13,000 | 675 |
| 1994-12-21 | 1,280 | 1,330 | 1,270 | 1,270 | 19,000 | 635 |
| 1994-12-20 | 1,380 | 1,380 | 1,320 | 1,320 | 4,000 | 660 |
| 1994-12-19 | 1,360 | 1,400 | 1,360 | 1,400 | 23,000 | 700 |
| 1994-12-16 | 1,400 | 1,410 | 1,350 | 1,360 | 17,000 | 680 |
| 1994-12-15 | 1,260 | 1,430 | 1,260 | 1,420 | 54,000 | 710 |
| 1994-12-14 | 1,310 | 1,310 | 1,220 | 1,250 | 25,000 | 625 |
| 1994-12-13 | 1,390 | 1,390 | 1,300 | 1,300 | 16,000 | 650 |
| 1994-12-12 | 1,420 | 1,460 | 1,420 | 1,420 | 36,000 | 710 |
| 1994-12-09 | 1,540 | 1,700 | 1,440 | 1,440 | 239,000 | 720 |
| 1994-12-08 | 1,400 | 1,550 | 1,400 | 1,550 | 303,000 | 775 |
| 1994-12-07 | 1,410 | 1,410 | 1,300 | 1,350 | 58,000 | 675 |
| 1994-12-06 | 1,420 | 1,500 | 1,370 | 1,420 | 171,000 | 710 |
| 1994-12-05 | 1,200 | 1,380 | 1,200 | 1,380 | 143,000 | 690 |
| 1994-12-02 | 1,140 | 1,180 | 1,140 | 1,180 | 15,000 | 590 |
| 1994-11-30 | 1,180 | 1,180 | 1,160 | 1,180 | 10,000 | 590 |
| 1994-11-29 | 1,150 | 1,210 | 1,150 | 1,170 | 30,000 | 585 |
| 1994-11-28 | 1,080 | 1,130 | 1,080 | 1,130 | 9,000 | 565 |
| 1994-11-25 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 520 |
| 1994-11-22 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 550 |
| 1994-11-21 | 1,170 | 1,170 | 1,130 | 1,130 | 6,000 | 565 |
| 1994-11-18 | 1,200 | 1,200 | 1,170 | 1,190 | 22,000 | 595 |
| 1994-11-17 | 1,180 | 1,180 | 1,120 | 1,120 | 26,000 | 560 |
| 1994-11-16 | 1,050 | 1,220 | 1,050 | 1,190 | 76,000 | 595 |
| 1994-11-14 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 525 |
| 1994-11-08 | 1,070 | 1,070 | 1,060 | 1,070 | 7,000 | 535 |
| 1994-11-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1994-11-04 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 1994-11-02 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 540 |
| 1994-11-01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1994-10-31 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 535 |
| 1994-10-27 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 540 |
| 1994-10-26 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 | 540 |
| 1994-10-21 | 1,090 | 1,090 | 1,070 | 1,070 | 6,000 | 535 |
| 1994-10-20 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 535 |
| 1994-10-19 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 535 |
| 1994-10-18 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 | 535 |
| 1994-10-17 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 525 |
| 1994-10-14 | 1,050 | 1,060 | 1,050 | 1,050 | 4,000 | 525 |
| 1994-10-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1994-10-07 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1994-10-06 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 1994-10-05 | 1,000 | 1,000 | 990 | 1,000 | 5,000 | 500 |
| 1994-10-04 | 1,000 | 1,020 | 1,000 | 1,020 | 7,000 | 510 |
| 1994-10-03 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 | 500 |
| 1994-09-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1994-09-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1994-09-26 | 983 | 983 | 983 | 983 | 4,000 | 491.50 |
| 1994-09-22 | 1,000 | 1,000 | 983 | 983 | 3,000 | 491.50 |
| 1994-09-09 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 | 530 |
| 1994-09-08 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 540 |
| 1994-09-06 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 540 |
| 1994-09-05 | 1,100 | 1,100 | 1,080 | 1,090 | 11,000 | 545 |
| 1994-09-01 | 1,160 | 1,160 | 1,160 | 1,160 | 11,000 | 580 |
| 1994-08-31 | 1,090 | 1,110 | 1,090 | 1,100 | 9,000 | 550 |
| 1994-08-30 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 540 |
| 1994-08-25 | 1,090 | 1,090 | 1,080 | 1,090 | 3,000 | 545 |
| 1994-08-24 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 | 545 |
| 1994-08-23 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1994-08-22 | 1,100 | 1,100 | 1,080 | 1,080 | 8,000 | 540 |
| 1994-08-19 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 550 |
| 1994-08-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1994-08-17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1994-08-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1994-08-11 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 555 |
| 1994-08-08 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 550 |
| 1994-08-05 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 1994-08-03 | 1,100 | 1,100 | 1,060 | 1,060 | 2,000 | 530 |
| 1994-07-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1994-07-25 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 | 595 |
| 1994-07-22 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 1994-07-21 | 1,210 | 1,220 | 1,210 | 1,210 | 8,000 | 605 |
| 1994-07-20 | 1,220 | 1,220 | 1,200 | 1,200 | 10,000 | 600 |
| 1994-07-19 | 1,210 | 1,220 | 1,210 | 1,220 | 5,000 | 610 |
| 1994-07-18 | 1,220 | 1,230 | 1,210 | 1,210 | 8,000 | 605 |
| 1994-07-14 | 1,210 | 1,210 | 1,210 | 1,210 | 13,000 | 605 |
| 1994-07-13 | 1,210 | 1,210 | 1,200 | 1,200 | 9,000 | 600 |
| 1994-07-12 | 1,220 | 1,220 | 1,200 | 1,200 | 19,000 | 600 |
| 1994-07-11 | 1,220 | 1,220 | 1,220 | 1,220 | 9,000 | 610 |
| 1994-07-08 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 610 |
| 1994-07-07 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 605 |
| 1994-07-06 | 1,220 | 1,230 | 1,220 | 1,230 | 15,000 | 615 |
| 1994-07-05 | 1,200 | 1,240 | 1,200 | 1,230 | 11,000 | 615 |
| 1994-07-04 | 1,160 | 1,190 | 1,160 | 1,190 | 7,000 | 595 |
| 1994-07-01 | 1,170 | 1,200 | 1,160 | 1,160 | 7,000 | 580 |
| 1994-06-30 | 1,190 | 1,200 | 1,160 | 1,160 | 8,000 | 580 |
| 1994-06-29 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 600 |
| 1994-06-28 | 1,200 | 1,210 | 1,200 | 1,200 | 9,000 | 600 |
| 1994-06-27 | 1,210 | 1,210 | 1,200 | 1,200 | 28,000 | 600 |
| 1994-06-24 | 1,220 | 1,260 | 1,210 | 1,230 | 54,000 | 615 |
| 1994-06-23 | 1,210 | 1,220 | 1,200 | 1,200 | 6,000 | 600 |
| 1994-06-22 | 1,200 | 1,220 | 1,200 | 1,220 | 19,000 | 610 |
| 1994-06-21 | 1,200 | 1,210 | 1,200 | 1,200 | 23,000 | 600 |
| 1994-06-20 | 1,200 | 1,210 | 1,200 | 1,200 | 24,000 | 600 |
| 1994-06-17 | 1,230 | 1,240 | 1,220 | 1,220 | 5,000 | 610 |
| 1994-06-16 | 1,200 | 1,240 | 1,200 | 1,240 | 49,000 | 620 |
| 1994-06-15 | 1,190 | 1,200 | 1,170 | 1,180 | 11,000 | 590 |
| 1994-06-14 | 1,160 | 1,190 | 1,160 | 1,170 | 16,000 | 585 |
| 1994-06-13 | 1,150 | 1,180 | 1,150 | 1,160 | 25,000 | 580 |
| 1994-06-10 | 1,150 | 1,170 | 1,150 | 1,150 | 38,000 | 575 |
| 1994-06-09 | 1,120 | 1,180 | 1,110 | 1,150 | 109,000 | 575 |
| 1994-06-08 | 995 | 1,080 | 990 | 1,080 | 66,000 | 540 |
| 1994-06-07 | 979 | 980 | 966 | 980 | 30,000 | 490 |
| 1994-06-06 | 963 | 975 | 963 | 967 | 12,000 | 483.50 |
| 1994-06-03 | 900 | 911 | 900 | 910 | 21,000 | 455 |
| 1994-06-02 | 900 | 900 | 890 | 890 | 4,000 | 445 |
| 1994-05-30 | 900 | 901 | 890 | 890 | 5,000 | 445 |
| 1994-05-27 | 903 | 910 | 899 | 899 | 7,000 | 449.50 |
| 1994-05-25 | 910 | 910 | 910 | 910 | 4,000 | 455 |
| 1994-05-24 | 925 | 925 | 910 | 910 | 3,000 | 455 |
| 1994-05-23 | 981 | 981 | 926 | 940 | 16,000 | 470 |
| 1994-05-20 | 965 | 965 | 965 | 965 | 25,000 | 482.50 |
| 1994-05-19 | 865 | 865 | 865 | 865 | 3,000 | 432.50 |
| 1994-05-18 | 860 | 865 | 860 | 865 | 2,000 | 432.50 |
| 1994-05-16 | 860 | 865 | 860 | 865 | 4,000 | 432.50 |
| 1994-05-13 | 810 | 850 | 810 | 850 | 2,000 | 425 |
| 1994-05-11 | 800 | 830 | 800 | 830 | 2,000 | 415 |
| 1994-05-10 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1994-05-06 | 811 | 811 | 811 | 811 | 1,000 | 405.50 |
| 1994-05-02 | 821 | 821 | 821 | 821 | 1,000 | 410.50 |
| 1994-04-28 | 811 | 811 | 811 | 811 | 1,000 | 405.50 |
| 1994-04-27 | 820 | 820 | 800 | 800 | 4,000 | 400 |
| 1994-04-25 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 1994-04-22 | 839 | 840 | 835 | 840 | 3,000 | 420 |
| 1994-04-21 | 858 | 858 | 858 | 858 | 2,000 | 429 |
| 1994-04-20 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1994-04-19 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1994-04-15 | 914 | 925 | 914 | 923 | 5,000 | 461.50 |
| 1994-04-14 | 902 | 925 | 902 | 924 | 10,000 | 462 |
| 1994-04-13 | 880 | 900 | 880 | 890 | 8,000 | 445 |
| 1994-04-12 | 889 | 889 | 881 | 881 | 6,000 | 440.50 |
| 1994-04-11 | 889 | 900 | 880 | 900 | 8,000 | 450 |
| 1994-04-08 | 902 | 920 | 900 | 901 | 18,000 | 450.50 |
| 1994-04-07 | 878 | 890 | 875 | 890 | 11,000 | 445 |
| 1994-04-06 | 901 | 911 | 878 | 878 | 19,000 | 439 |
| 1994-04-05 | 811 | 900 | 811 | 900 | 21,000 | 450 |
| 1994-04-04 | 786 | 800 | 785 | 800 | 10,000 | 400 |
| 1994-04-01 | 745 | 760 | 745 | 760 | 10,000 | 380 |
| 1994-03-31 | 749 | 749 | 749 | 749 | 1,000 | 374.50 |
| 1994-03-30 | 750 | 750 | 750 | 750 | 5,000 | 375 |
| 1994-03-29 | 750 | 750 | 750 | 750 | 3,000 | 375 |
| 1994-03-28 | 751 | 751 | 750 | 750 | 4,000 | 375 |
| 1994-03-25 | 772 | 772 | 771 | 771 | 2,000 | 385.50 |
| 1994-03-24 | 770 | 772 | 770 | 771 | 7,000 | 385.50 |
| 1994-03-23 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1994-03-22 | 780 | 790 | 770 | 770 | 5,000 | 385 |
| 1994-03-18 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1994-03-17 | 733 | 733 | 733 | 733 | 2,000 | 366.50 |
| 1994-03-16 | 731 | 731 | 731 | 731 | 1,000 | 365.50 |
| 1994-03-15 | 740 | 740 | 731 | 731 | 9,000 | 365.50 |
| 1994-03-14 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 1994-03-11 | 806 | 810 | 805 | 810 | 4,000 | 405 |
| 1994-03-10 | 837 | 850 | 831 | 831 | 27,000 | 415.50 |
| 1994-03-09 | 840 | 840 | 820 | 821 | 8,000 | 410.50 |
| 1994-03-08 | 836 | 840 | 810 | 810 | 23,000 | 405 |
| 1994-03-07 | 781 | 830 | 781 | 800 | 27,000 | 400 |
| 1994-03-03 | 785 | 785 | 771 | 780 | 6,000 | 390 |
| 1994-03-02 | 779 | 790 | 779 | 785 | 9,000 | 392.50 |
| 1994-03-01 | 772 | 780 | 771 | 780 | 11,000 | 390 |
| 1994-02-28 | 702 | 750 | 702 | 750 | 12,000 | 375 |
| 1994-02-25 | 690 | 690 | 689 | 689 | 18,000 | 344.50 |
| 1994-02-23 | 670 | 680 | 670 | 680 | 3,000 | 340 |
| 1994-02-22 | 680 | 680 | 680 | 680 | 3,000 | 340 |
| 1994-02-16 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 1994-02-10 | 698 | 698 | 698 | 698 | 1,000 | 349 |
| 1994-02-09 | 700 | 710 | 688 | 688 | 6,000 | 344 |
| 1994-02-08 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1994-02-07 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 1994-02-04 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 1994-02-02 | 700 | 720 | 690 | 720 | 3,000 | 360 |
| 1994-02-01 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 1994-01-31 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 1994-01-28 | 680 | 680 | 680 | 680 | 2,000 | 340 |
| 1994-01-27 | 682 | 682 | 682 | 682 | 1,000 | 341 |
| 1994-01-25 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 1994-01-21 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 1994-01-19 | 640 | 641 | 640 | 641 | 5,000 | 320.50 |
| 1994-01-18 | 636 | 636 | 636 | 636 | 3,000 | 318 |
| 1994-01-13 | 632 | 632 | 631 | 631 | 2,000 | 315.50 |
| 1994-01-12 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 1994-01-11 | 610 | 610 | 600 | 600 | 3,000 | 300 |
分割・併合履歴 ： [2020-06-29]1株→2株 [1992-03-26]1株→1.1株
