9658 (株)ビジネスブレイン太田昭和 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 975 | 980 | 975 | 975 | 8,000 | 487.50 |
| 1995-12-27 | 959 | 959 | 940 | 959 | 4,000 | 479.50 |
| 1995-12-26 | 913 | 962 | 913 | 962 | 6,000 | 481 |
| 1995-12-25 | 920 | 920 | 911 | 912 | 4,000 | 456 |
| 1995-12-21 | 901 | 901 | 901 | 901 | 1,000 | 450.50 |
| 1995-12-20 | 901 | 901 | 900 | 900 | 10,000 | 450 |
| 1995-12-19 | 910 | 910 | 900 | 901 | 6,000 | 450.50 |
| 1995-12-18 | 910 | 910 | 910 | 910 | 7,000 | 455 |
| 1995-12-15 | 914 | 914 | 914 | 914 | 1,000 | 457 |
| 1995-12-14 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 1995-12-13 | 962 | 962 | 950 | 950 | 8,000 | 475 |
| 1995-12-12 | 972 | 972 | 972 | 972 | 4,000 | 486 |
| 1995-12-11 | 917 | 917 | 902 | 902 | 7,000 | 451 |
| 1995-12-08 | 930 | 930 | 915 | 915 | 7,000 | 457.50 |
| 1995-12-07 | 975 | 975 | 940 | 950 | 3,000 | 475 |
| 1995-12-06 | 965 | 975 | 965 | 965 | 7,000 | 482.50 |
| 1995-12-05 | 975 | 975 | 975 | 975 | 3,000 | 487.50 |
| 1995-12-04 | 991 | 1,000 | 975 | 975 | 15,000 | 487.50 |
| 1995-12-01 | 930 | 975 | 930 | 975 | 11,000 | 487.50 |
| 1995-11-30 | 920 | 920 | 901 | 901 | 4,000 | 450.50 |
| 1995-11-29 | 900 | 920 | 890 | 920 | 4,000 | 460 |
| 1995-11-28 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1995-11-27 | 900 | 900 | 900 | 900 | 5,000 | 450 |
| 1995-11-24 | 892 | 905 | 890 | 890 | 8,000 | 445 |
| 1995-11-22 | 891 | 891 | 891 | 891 | 2,000 | 445.50 |
| 1995-11-20 | 920 | 920 | 909 | 909 | 7,000 | 454.50 |
| 1995-11-17 | 920 | 920 | 920 | 920 | 2,000 | 460 |
| 1995-11-15 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 1995-11-14 | 955 | 955 | 955 | 955 | 1,000 | 477.50 |
| 1995-11-13 | 970 | 970 | 970 | 970 | 3,000 | 485 |
| 1995-11-10 | 972 | 1,000 | 965 | 970 | 14,000 | 485 |
| 1995-11-09 | 944 | 975 | 944 | 961 | 12,000 | 480.50 |
| 1995-11-08 | 951 | 951 | 931 | 945 | 6,000 | 472.50 |
| 1995-11-07 | 931 | 931 | 931 | 931 | 2,000 | 465.50 |
| 1995-11-06 | 910 | 930 | 910 | 930 | 4,000 | 465 |
| 1995-11-02 | 893 | 893 | 893 | 893 | 1,000 | 446.50 |
| 1995-11-01 | 872 | 882 | 872 | 881 | 5,000 | 440.50 |
| 1995-10-31 | 871 | 871 | 871 | 871 | 1,000 | 435.50 |
| 1995-10-30 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 1995-10-27 | 905 | 905 | 851 | 870 | 11,000 | 435 |
| 1995-10-26 | 905 | 905 | 905 | 905 | 1,000 | 452.50 |
| 1995-10-25 | 921 | 941 | 900 | 900 | 12,000 | 450 |
| 1995-10-24 | 940 | 940 | 890 | 910 | 10,000 | 455 |
| 1995-10-23 | 964 | 964 | 940 | 940 | 2,000 | 470 |
| 1995-10-20 | 980 | 980 | 974 | 975 | 6,000 | 487.50 |
| 1995-10-19 | 993 | 993 | 989 | 992 | 6,000 | 496 |
| 1995-10-18 | 1,020 | 1,020 | 992 | 992 | 8,000 | 496 |
| 1995-10-17 | 940 | 1,040 | 940 | 1,040 | 29,000 | 520 |
| 1995-10-16 | 950 | 950 | 940 | 940 | 3,000 | 470 |
| 1995-10-13 | 968 | 968 | 960 | 960 | 6,000 | 480 |
| 1995-10-12 | 969 | 969 | 969 | 969 | 1,000 | 484.50 |
| 1995-10-11 | 980 | 980 | 970 | 970 | 4,000 | 485 |
| 1995-10-09 | 979 | 991 | 970 | 990 | 7,000 | 495 |
| 1995-10-06 | 1,050 | 1,050 | 990 | 1,000 | 49,000 | 500 |
| 1995-10-05 | 1,010 | 1,070 | 1,010 | 1,070 | 139,000 | 535 |
| 1995-10-04 | 900 | 961 | 900 | 961 | 19,000 | 480.50 |
| 1995-10-03 | 832 | 861 | 832 | 861 | 5,000 | 430.50 |
| 1995-10-02 | 822 | 822 | 822 | 822 | 1,000 | 411 |
| 1995-09-29 | 830 | 830 | 820 | 822 | 4,000 | 411 |
| 1995-09-28 | 835 | 840 | 830 | 830 | 13,000 | 415 |
| 1995-09-27 | 820 | 829 | 811 | 829 | 12,000 | 414.50 |
| 1995-09-26 | 829 | 829 | 829 | 829 | 5,000 | 414.50 |
| 1995-09-25 | 879 | 879 | 879 | 879 | 3,000 | 439.50 |
| 1995-09-22 | 897 | 897 | 890 | 890 | 4,000 | 445 |
| 1995-09-21 | 897 | 897 | 895 | 896 | 9,000 | 448 |
| 1995-09-20 | 895 | 895 | 895 | 895 | 6,000 | 447.50 |
| 1995-09-19 | 890 | 894 | 890 | 894 | 5,000 | 447 |
| 1995-09-18 | 900 | 900 | 881 | 886 | 10,000 | 443 |
| 1995-09-14 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 1995-09-13 | 852 | 852 | 852 | 852 | 2,000 | 426 |
| 1995-09-12 | 852 | 855 | 835 | 850 | 12,000 | 425 |
| 1995-09-11 | 853 | 853 | 852 | 852 | 3,000 | 426 |
| 1995-09-08 | 851 | 851 | 845 | 850 | 14,000 | 425 |
| 1995-09-07 | 851 | 851 | 850 | 850 | 3,000 | 425 |
| 1995-09-06 | 894 | 894 | 870 | 880 | 9,000 | 440 |
| 1995-09-04 | 917 | 917 | 917 | 917 | 2,000 | 458.50 |
| 1995-08-31 | 900 | 901 | 881 | 881 | 10,000 | 440.50 |
| 1995-08-30 | 900 | 900 | 883 | 900 | 7,000 | 450 |
| 1995-08-29 | 900 | 900 | 880 | 900 | 9,000 | 450 |
| 1995-08-28 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1995-08-25 | 901 | 911 | 881 | 901 | 6,000 | 450.50 |
| 1995-08-24 | 911 | 911 | 911 | 911 | 4,000 | 455.50 |
| 1995-08-23 | 940 | 940 | 920 | 920 | 3,000 | 460 |
| 1995-08-22 | 1,000 | 1,000 | 971 | 971 | 10,000 | 485.50 |
| 1995-08-21 | 1,000 | 1,000 | 990 | 990 | 7,000 | 495 |
| 1995-08-18 | 971 | 980 | 970 | 980 | 4,000 | 490 |
| 1995-08-17 | 971 | 975 | 960 | 970 | 5,000 | 485 |
| 1995-08-16 | 951 | 980 | 940 | 940 | 14,000 | 470 |
| 1995-08-15 | 935 | 935 | 930 | 931 | 8,000 | 465.50 |
| 1995-08-14 | 950 | 950 | 935 | 935 | 4,000 | 467.50 |
| 1995-08-11 | 941 | 941 | 935 | 935 | 5,000 | 467.50 |
| 1995-08-10 | 911 | 935 | 910 | 935 | 8,000 | 467.50 |
| 1995-08-09 | 920 | 920 | 900 | 900 | 7,000 | 450 |
| 1995-08-08 | 899 | 900 | 899 | 900 | 5,000 | 450 |
| 1995-08-07 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1995-08-04 | 900 | 900 | 900 | 900 | 7,000 | 450 |
| 1995-08-03 | 880 | 880 | 880 | 880 | 2,000 | 440 |
| 1995-08-02 | 851 | 851 | 850 | 850 | 4,000 | 425 |
| 1995-08-01 | 865 | 865 | 855 | 855 | 4,000 | 427.50 |
| 1995-07-31 | 864 | 864 | 864 | 864 | 1,000 | 432 |
| 1995-07-28 | 861 | 865 | 850 | 851 | 14,000 | 425.50 |
| 1995-07-27 | 842 | 850 | 842 | 850 | 3,000 | 425 |
| 1995-07-26 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 1995-07-25 | 920 | 920 | 920 | 920 | 5,000 | 460 |
| 1995-07-24 | 920 | 920 | 920 | 920 | 2,000 | 460 |
| 1995-07-21 | 914 | 925 | 914 | 925 | 3,000 | 462.50 |
| 1995-07-20 | 924 | 924 | 924 | 924 | 1,000 | 462 |
| 1995-07-19 | 931 | 935 | 925 | 925 | 5,000 | 462.50 |
| 1995-07-18 | 936 | 936 | 926 | 930 | 8,000 | 465 |
| 1995-07-17 | 926 | 927 | 926 | 926 | 7,000 | 463 |
| 1995-07-14 | 923 | 930 | 920 | 922 | 9,000 | 461 |
| 1995-07-13 | 936 | 936 | 915 | 923 | 11,000 | 461.50 |
| 1995-07-12 | 900 | 939 | 900 | 939 | 8,000 | 469.50 |
| 1995-07-11 | 911 | 911 | 890 | 900 | 9,000 | 450 |
| 1995-07-10 | 912 | 925 | 912 | 925 | 5,000 | 462.50 |
| 1995-07-07 | 870 | 900 | 850 | 890 | 6,000 | 445 |
| 1995-07-06 | 836 | 870 | 836 | 870 | 3,000 | 435 |
| 1995-07-05 | 850 | 850 | 831 | 831 | 2,000 | 415.50 |
| 1995-07-04 | 830 | 830 | 830 | 830 | 3,000 | 415 |
| 1995-07-03 | 860 | 860 | 830 | 830 | 3,000 | 415 |
| 1995-06-30 | 855 | 855 | 855 | 855 | 2,000 | 427.50 |
| 1995-06-29 | 865 | 880 | 855 | 880 | 4,000 | 440 |
| 1995-06-28 | 855 | 855 | 840 | 855 | 3,000 | 427.50 |
| 1995-06-27 | 899 | 899 | 899 | 899 | 1,000 | 449.50 |
| 1995-06-26 | 930 | 940 | 910 | 910 | 8,000 | 455 |
| 1995-06-23 | 910 | 910 | 880 | 880 | 2,000 | 440 |
| 1995-06-22 | 860 | 860 | 851 | 851 | 2,000 | 425.50 |
| 1995-06-21 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1995-06-20 | 861 | 861 | 861 | 861 | 6,000 | 430.50 |
| 1995-06-19 | 831 | 831 | 831 | 831 | 2,000 | 415.50 |
| 1995-06-16 | 830 | 830 | 820 | 820 | 17,000 | 410 |
| 1995-06-15 | 833 | 833 | 811 | 811 | 2,000 | 405.50 |
| 1995-06-14 | 839 | 840 | 833 | 833 | 13,000 | 416.50 |
| 1995-06-13 | 840 | 840 | 833 | 833 | 10,000 | 416.50 |
| 1995-06-12 | 865 | 865 | 835 | 835 | 5,000 | 417.50 |
| 1995-06-09 | 862 | 870 | 862 | 865 | 7,000 | 432.50 |
| 1995-06-08 | 860 | 862 | 860 | 862 | 2,000 | 431 |
| 1995-06-07 | 880 | 880 | 850 | 850 | 5,000 | 425 |
| 1995-06-06 | 880 | 880 | 870 | 870 | 3,000 | 435 |
| 1995-06-05 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1995-06-02 | 903 | 903 | 900 | 900 | 5,000 | 450 |
| 1995-06-01 | 915 | 940 | 915 | 930 | 11,000 | 465 |
| 1995-05-31 | 950 | 960 | 910 | 910 | 7,000 | 455 |
| 1995-05-30 | 940 | 960 | 940 | 960 | 4,000 | 480 |
| 1995-05-29 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 1995-05-26 | 980 | 980 | 960 | 980 | 4,000 | 490 |
| 1995-05-25 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1995-05-24 | 950 | 950 | 940 | 949 | 4,000 | 474.50 |
| 1995-05-23 | 960 | 960 | 949 | 949 | 6,000 | 474.50 |
| 1995-05-22 | 1,020 | 1,020 | 960 | 960 | 13,000 | 480 |
| 1995-05-19 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 515 |
| 1995-05-18 | 1,060 | 1,060 | 1,030 | 1,030 | 8,000 | 515 |
| 1995-05-17 | 1,090 | 1,100 | 1,060 | 1,060 | 6,000 | 530 |
| 1995-05-16 | 1,150 | 1,150 | 1,100 | 1,150 | 9,000 | 575 |
| 1995-05-15 | 1,150 | 1,220 | 1,100 | 1,180 | 44,000 | 590 |
| 1995-05-12 | 990 | 1,210 | 990 | 1,150 | 92,000 | 575 |
| 1995-05-11 | 990 | 1,010 | 990 | 1,010 | 6,000 | 505 |
| 1995-05-10 | 960 | 990 | 953 | 990 | 5,000 | 495 |
| 1995-05-09 | 980 | 980 | 960 | 960 | 10,000 | 480 |
| 1995-05-08 | 1,050 | 1,050 | 1,000 | 1,000 | 4,000 | 500 |
| 1995-05-02 | 1,110 | 1,120 | 1,050 | 1,100 | 53,000 | 550 |
| 1995-05-01 | 980 | 1,030 | 980 | 1,030 | 15,000 | 515 |
| 1995-04-28 | 871 | 950 | 871 | 940 | 12,000 | 470 |
| 1995-04-27 | 871 | 871 | 871 | 871 | 1,000 | 435.50 |
| 1995-04-26 | 890 | 890 | 851 | 851 | 5,000 | 425.50 |
| 1995-04-25 | 910 | 910 | 910 | 910 | 6,000 | 455 |
| 1995-04-24 | 960 | 980 | 940 | 940 | 16,000 | 470 |
| 1995-04-21 | 851 | 930 | 851 | 930 | 23,000 | 465 |
| 1995-04-20 | 820 | 850 | 810 | 830 | 9,000 | 415 |
| 1995-04-19 | 840 | 840 | 820 | 820 | 6,000 | 410 |
| 1995-04-18 | 831 | 840 | 831 | 840 | 2,000 | 420 |
| 1995-04-17 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 1995-04-14 | 867 | 867 | 867 | 867 | 1,000 | 433.50 |
| 1995-04-13 | 866 | 866 | 865 | 865 | 2,000 | 432.50 |
| 1995-04-12 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 1995-04-11 | 900 | 900 | 880 | 880 | 3,000 | 440 |
| 1995-04-10 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1995-04-07 | 930 | 930 | 910 | 910 | 2,000 | 455 |
| 1995-04-06 | 950 | 950 | 930 | 930 | 4,000 | 465 |
| 1995-04-05 | 960 | 960 | 960 | 960 | 2,000 | 480 |
| 1995-04-04 | 950 | 970 | 930 | 970 | 9,000 | 485 |
| 1995-04-03 | 970 | 970 | 970 | 970 | 2,000 | 485 |
| 1995-03-31 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1995-03-30 | 1,030 | 1,040 | 1,000 | 1,040 | 13,000 | 520 |
| 1995-03-29 | 1,040 | 1,040 | 990 | 1,040 | 20,000 | 520 |
| 1995-03-27 | 860 | 911 | 860 | 911 | 5,000 | 455.50 |
| 1995-03-24 | 865 | 869 | 791 | 831 | 12,000 | 415.50 |
| 1995-03-23 | 865 | 865 | 865 | 865 | 1,000 | 432.50 |
| 1995-03-20 | 981 | 981 | 965 | 965 | 3,000 | 482.50 |
| 1995-03-17 | 1,000 | 1,000 | 981 | 981 | 4,000 | 490.50 |
| 1995-03-16 | 1,060 | 1,060 | 1,000 | 1,000 | 5,000 | 500 |
| 1995-03-15 | 1,070 | 1,080 | 1,060 | 1,060 | 4,000 | 530 |
| 1995-03-14 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 540 |
| 1995-03-13 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 1995-03-10 | 1,140 | 1,150 | 1,130 | 1,130 | 10,000 | 565 |
| 1995-03-09 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 | 565 |
| 1995-03-08 | 1,150 | 1,150 | 1,130 | 1,140 | 4,000 | 570 |
| 1995-03-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1995-03-06 | 1,230 | 1,230 | 1,160 | 1,180 | 7,000 | 590 |
| 1995-03-03 | 1,230 | 1,230 | 1,220 | 1,220 | 7,000 | 610 |
| 1995-03-02 | 1,190 | 1,250 | 1,190 | 1,220 | 18,000 | 610 |
| 1995-03-01 | 1,210 | 1,210 | 1,190 | 1,190 | 10,000 | 595 |
| 1995-02-28 | 1,130 | 1,200 | 1,130 | 1,170 | 30,000 | 585 |
| 1995-02-27 | 1,210 | 1,210 | 1,150 | 1,150 | 11,000 | 575 |
| 1995-02-24 | 1,260 | 1,280 | 1,250 | 1,250 | 6,000 | 625 |
| 1995-02-23 | 1,280 | 1,280 | 1,240 | 1,240 | 12,000 | 620 |
| 1995-02-22 | 1,290 | 1,300 | 1,260 | 1,260 | 14,000 | 630 |
| 1995-02-21 | 1,290 | 1,320 | 1,280 | 1,280 | 10,000 | 640 |
| 1995-02-20 | 1,300 | 1,300 | 1,280 | 1,290 | 10,000 | 645 |
| 1995-02-17 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 | 640 |
| 1995-02-16 | 1,360 | 1,360 | 1,300 | 1,340 | 14,000 | 670 |
| 1995-02-15 | 1,370 | 1,380 | 1,320 | 1,380 | 19,000 | 690 |
| 1995-02-14 | 1,300 | 1,350 | 1,300 | 1,350 | 17,000 | 675 |
| 1995-02-13 | 1,320 | 1,320 | 1,300 | 1,300 | 7,000 | 650 |
| 1995-02-10 | 1,360 | 1,360 | 1,310 | 1,320 | 6,000 | 660 |
| 1995-02-09 | 1,310 | 1,410 | 1,280 | 1,410 | 38,000 | 705 |
| 1995-02-08 | 1,290 | 1,290 | 1,280 | 1,290 | 3,000 | 645 |
| 1995-02-07 | 1,320 | 1,320 | 1,280 | 1,280 | 12,000 | 640 |
| 1995-02-06 | 1,300 | 1,380 | 1,300 | 1,330 | 7,000 | 665 |
| 1995-02-03 | 1,420 | 1,420 | 1,320 | 1,330 | 24,000 | 665 |
| 1995-02-02 | 1,230 | 1,440 | 1,220 | 1,440 | 36,000 | 720 |
| 1995-02-01 | 1,260 | 1,270 | 1,240 | 1,240 | 33,000 | 620 |
| 1995-01-31 | 1,290 | 1,300 | 1,250 | 1,300 | 26,000 | 650 |
| 1995-01-30 | 1,320 | 1,340 | 1,280 | 1,280 | 23,000 | 640 |
| 1995-01-27 | 1,320 | 1,320 | 1,280 | 1,280 | 39,000 | 640 |
| 1995-01-26 | 1,410 | 1,410 | 1,320 | 1,320 | 28,000 | 660 |
| 1995-01-25 | 1,470 | 1,570 | 1,390 | 1,390 | 43,000 | 695 |
| 1995-01-24 | 1,260 | 1,460 | 1,260 | 1,460 | 30,000 | 730 |
| 1995-01-23 | 1,420 | 1,440 | 1,260 | 1,260 | 21,000 | 630 |
| 1995-01-20 | 1,490 | 1,530 | 1,460 | 1,460 | 34,000 | 730 |
| 1995-01-19 | 1,560 | 1,560 | 1,480 | 1,480 | 35,000 | 740 |
| 1995-01-18 | 1,720 | 1,720 | 1,560 | 1,560 | 20,000 | 780 |
| 1995-01-17 | 1,660 | 1,710 | 1,650 | 1,670 | 21,000 | 835 |
| 1995-01-13 | 1,840 | 1,840 | 1,790 | 1,830 | 70,000 | 915 |
| 1995-01-12 | 1,790 | 1,890 | 1,790 | 1,840 | 228,000 | 920 |
| 1995-01-11 | 1,840 | 1,870 | 1,760 | 1,760 | 190,000 | 880 |
| 1995-01-10 | 1,780 | 1,960 | 1,760 | 1,890 | 709,000 | 945 |
| 1995-01-09 | 1,660 | 1,660 | 1,660 | 1,660 | 164,000 | 830 |
| 1995-01-06 | 1,280 | 1,460 | 1,280 | 1,460 | 35,000 | 730 |
| 1995-01-05 | 1,300 | 1,300 | 1,250 | 1,260 | 4,000 | 630 |
| 1995-01-04 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
分割・併合履歴 ： [2020-06-29]1株→2株 [1992-03-26]1株→1.1株
