9658 (株)ビジネスブレイン太田昭和 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 761 | 761 | 761 | 761 | 1,000 | 380.50 |
| 1996-12-26 | 799 | 799 | 799 | 799 | 1,000 | 399.50 |
| 1996-12-25 | 810 | 810 | 810 | 810 | 2,000 | 405 |
| 1996-12-24 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1996-12-20 | 797 | 797 | 780 | 780 | 5,000 | 390 |
| 1996-12-18 | 785 | 785 | 785 | 785 | 1,000 | 392.50 |
| 1996-12-16 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1996-12-13 | 829 | 829 | 819 | 819 | 3,000 | 409.50 |
| 1996-12-12 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 1996-12-11 | 812 | 812 | 800 | 800 | 2,000 | 400 |
| 1996-12-10 | 812 | 812 | 812 | 812 | 3,000 | 406 |
| 1996-12-09 | 753 | 753 | 753 | 753 | 1,000 | 376.50 |
| 1996-12-06 | 753 | 753 | 752 | 752 | 2,000 | 376 |
| 1996-12-05 | 752 | 752 | 752 | 752 | 1,000 | 376 |
| 1996-12-04 | 752 | 753 | 752 | 753 | 2,000 | 376.50 |
| 1996-12-02 | 775 | 775 | 752 | 752 | 5,000 | 376 |
| 1996-11-28 | 806 | 806 | 801 | 801 | 7,000 | 400.50 |
| 1996-11-26 | 817 | 817 | 808 | 810 | 5,000 | 405 |
| 1996-11-25 | 827 | 827 | 827 | 827 | 5,000 | 413.50 |
| 1996-11-22 | 828 | 828 | 823 | 828 | 6,000 | 414 |
| 1996-11-21 | 828 | 828 | 828 | 828 | 3,000 | 414 |
| 1996-11-20 | 838 | 838 | 828 | 828 | 3,000 | 414 |
| 1996-11-19 | 838 | 838 | 838 | 838 | 1,000 | 419 |
| 1996-11-14 | 842 | 842 | 840 | 840 | 6,000 | 420 |
| 1996-11-13 | 851 | 851 | 842 | 842 | 2,000 | 421 |
| 1996-11-11 | 835 | 835 | 835 | 835 | 1,000 | 417.50 |
| 1996-11-07 | 887 | 887 | 880 | 880 | 6,000 | 440 |
| 1996-11-06 | 889 | 889 | 880 | 880 | 3,000 | 440 |
| 1996-11-01 | 889 | 889 | 889 | 889 | 1,000 | 444.50 |
| 1996-10-30 | 870 | 870 | 865 | 865 | 4,000 | 432.50 |
| 1996-10-29 | 885 | 885 | 885 | 885 | 2,000 | 442.50 |
| 1996-10-25 | 889 | 890 | 885 | 885 | 6,000 | 442.50 |
| 1996-10-24 | 890 | 890 | 890 | 890 | 2,000 | 445 |
| 1996-10-23 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1996-10-22 | 920 | 920 | 910 | 910 | 2,000 | 455 |
| 1996-10-21 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1996-10-18 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1996-10-17 | 900 | 909 | 900 | 909 | 2,000 | 454.50 |
| 1996-10-16 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1996-10-15 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1996-10-14 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1996-10-11 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1996-10-09 | 911 | 911 | 909 | 910 | 5,000 | 455 |
| 1996-10-08 | 911 | 911 | 911 | 911 | 1,000 | 455.50 |
| 1996-10-07 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 1996-10-04 | 923 | 923 | 923 | 923 | 1,000 | 461.50 |
| 1996-10-03 | 924 | 924 | 923 | 923 | 4,000 | 461.50 |
| 1996-10-02 | 922 | 925 | 922 | 923 | 3,000 | 461.50 |
| 1996-10-01 | 920 | 920 | 920 | 920 | 6,000 | 460 |
| 1996-09-27 | 921 | 921 | 910 | 910 | 5,000 | 455 |
| 1996-09-26 | 921 | 921 | 921 | 921 | 2,000 | 460.50 |
| 1996-09-25 | 926 | 945 | 921 | 921 | 9,000 | 460.50 |
| 1996-09-24 | 920 | 925 | 920 | 925 | 3,000 | 462.50 |
| 1996-09-19 | 918 | 918 | 918 | 918 | 2,000 | 459 |
| 1996-09-18 | 917 | 917 | 917 | 917 | 2,000 | 458.50 |
| 1996-09-17 | 908 | 911 | 908 | 911 | 5,000 | 455.50 |
| 1996-09-13 | 910 | 910 | 910 | 910 | 2,000 | 455 |
| 1996-09-12 | 920 | 920 | 911 | 911 | 8,000 | 455.50 |
| 1996-09-11 | 930 | 930 | 920 | 920 | 3,000 | 460 |
| 1996-09-10 | 911 | 911 | 911 | 911 | 1,000 | 455.50 |
| 1996-09-06 | 901 | 949 | 901 | 949 | 6,000 | 474.50 |
| 1996-09-05 | 903 | 910 | 902 | 903 | 6,000 | 451.50 |
| 1996-09-04 | 902 | 904 | 901 | 901 | 10,000 | 450.50 |
| 1996-09-03 | 920 | 920 | 901 | 901 | 3,000 | 450.50 |
| 1996-09-02 | 950 | 950 | 920 | 920 | 2,000 | 460 |
| 1996-08-30 | 949 | 950 | 949 | 950 | 3,000 | 475 |
| 1996-08-29 | 950 | 950 | 950 | 950 | 4,000 | 475 |
| 1996-08-28 | 950 | 951 | 950 | 950 | 9,000 | 475 |
| 1996-08-27 | 960 | 960 | 950 | 950 | 3,000 | 475 |
| 1996-08-26 | 970 | 970 | 970 | 970 | 4,000 | 485 |
| 1996-08-23 | 995 | 995 | 983 | 990 | 5,000 | 495 |
| 1996-08-21 | 990 | 997 | 970 | 970 | 4,000 | 485 |
| 1996-08-20 | 943 | 951 | 943 | 951 | 2,000 | 475.50 |
| 1996-08-19 | 946 | 946 | 942 | 942 | 2,000 | 471 |
| 1996-08-14 | 936 | 941 | 936 | 941 | 2,000 | 470.50 |
| 1996-08-13 | 950 | 950 | 930 | 930 | 8,000 | 465 |
| 1996-08-12 | 960 | 960 | 950 | 950 | 2,000 | 475 |
| 1996-08-09 | 975 | 975 | 960 | 960 | 3,000 | 480 |
| 1996-08-08 | 1,000 | 1,000 | 975 | 975 | 8,000 | 487.50 |
| 1996-08-07 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1996-08-06 | 1,020 | 1,030 | 1,020 | 1,020 | 4,000 | 510 |
| 1996-08-02 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 515 |
| 1996-08-01 | 991 | 1,030 | 991 | 1,030 | 6,000 | 515 |
| 1996-07-31 | 995 | 995 | 990 | 991 | 16,000 | 495.50 |
| 1996-07-30 | 1,030 | 1,030 | 1,000 | 1,000 | 6,000 | 500 |
| 1996-07-29 | 1,050 | 1,050 | 1,020 | 1,020 | 9,000 | 510 |
| 1996-07-26 | 1,040 | 1,070 | 1,040 | 1,070 | 4,000 | 535 |
| 1996-07-25 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 | 520 |
| 1996-07-24 | 1,080 | 1,080 | 1,050 | 1,050 | 16,000 | 525 |
| 1996-07-23 | 1,110 | 1,110 | 1,090 | 1,090 | 6,000 | 545 |
| 1996-07-22 | 1,150 | 1,150 | 1,110 | 1,120 | 14,000 | 560 |
| 1996-07-19 | 1,180 | 1,180 | 1,150 | 1,160 | 17,000 | 580 |
| 1996-07-18 | 1,150 | 1,200 | 1,140 | 1,160 | 70,000 | 580 |
| 1996-07-17 | 1,120 | 1,150 | 1,120 | 1,150 | 31,000 | 575 |
| 1996-07-16 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 | 550 |
| 1996-07-15 | 1,120 | 1,120 | 1,090 | 1,120 | 5,000 | 560 |
| 1996-07-12 | 1,110 | 1,130 | 1,090 | 1,120 | 14,000 | 560 |
| 1996-07-11 | 1,100 | 1,120 | 1,090 | 1,110 | 20,000 | 555 |
| 1996-07-10 | 1,120 | 1,130 | 1,100 | 1,120 | 12,000 | 560 |
| 1996-07-09 | 1,120 | 1,130 | 1,100 | 1,130 | 30,000 | 565 |
| 1996-07-08 | 1,140 | 1,170 | 1,100 | 1,140 | 78,000 | 570 |
| 1996-07-05 | 1,060 | 1,100 | 1,050 | 1,100 | 48,000 | 550 |
| 1996-07-04 | 1,050 | 1,070 | 1,050 | 1,070 | 9,000 | 535 |
| 1996-07-03 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 520 |
| 1996-07-02 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 530 |
| 1996-07-01 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 525 |
| 1996-06-28 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 530 |
| 1996-06-27 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 | 525 |
| 1996-06-26 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 520 |
| 1996-06-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 1996-06-24 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 530 |
| 1996-06-20 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 535 |
| 1996-06-19 | 1,030 | 1,040 | 1,030 | 1,040 | 7,000 | 520 |
| 1996-06-18 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 515 |
| 1996-06-17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1996-06-14 | 1,010 | 1,020 | 1,000 | 1,020 | 17,000 | 510 |
| 1996-06-12 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 500 |
| 1996-06-11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1996-06-10 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 | 505 |
| 1996-06-07 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 | 510 |
| 1996-06-06 | 1,030 | 1,040 | 1,020 | 1,020 | 13,000 | 510 |
| 1996-06-05 | 1,040 | 1,050 | 1,030 | 1,030 | 7,000 | 515 |
| 1996-06-04 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 520 |
| 1996-06-03 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 | 520 |
| 1996-05-31 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 | 515 |
| 1996-05-30 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1996-05-28 | 1,040 | 1,040 | 1,020 | 1,020 | 7,000 | 510 |
| 1996-05-27 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 1996-05-24 | 1,020 | 1,060 | 1,020 | 1,020 | 3,000 | 510 |
| 1996-05-23 | 1,030 | 1,030 | 1,010 | 1,010 | 10,000 | 505 |
| 1996-05-22 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 515 |
| 1996-05-21 | 1,060 | 1,060 | 1,040 | 1,050 | 11,000 | 525 |
| 1996-05-20 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 | 525 |
| 1996-05-17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1996-05-16 | 1,090 | 1,090 | 1,050 | 1,060 | 11,000 | 530 |
| 1996-05-15 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 | 540 |
| 1996-05-13 | 1,050 | 1,070 | 1,050 | 1,060 | 8,000 | 530 |
| 1996-05-10 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 530 |
| 1996-05-09 | 1,030 | 1,080 | 1,030 | 1,070 | 4,000 | 535 |
| 1996-05-07 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 | 565 |
| 1996-05-02 | 1,130 | 1,170 | 1,130 | 1,130 | 62,000 | 565 |
| 1996-05-01 | 1,060 | 1,150 | 1,060 | 1,120 | 54,000 | 560 |
| 1996-04-30 | 1,060 | 1,090 | 1,060 | 1,090 | 6,000 | 545 |
| 1996-04-26 | 1,020 | 1,060 | 1,020 | 1,060 | 19,000 | 530 |
| 1996-04-25 | 1,010 | 1,020 | 1,000 | 1,020 | 5,000 | 510 |
| 1996-04-24 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 500 |
| 1996-04-23 | 1,040 | 1,040 | 1,010 | 1,010 | 4,000 | 505 |
| 1996-04-22 | 1,010 | 1,030 | 1,010 | 1,030 | 4,000 | 515 |
| 1996-04-19 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 500 |
| 1996-04-18 | 1,030 | 1,040 | 1,010 | 1,010 | 13,000 | 505 |
| 1996-04-17 | 1,010 | 1,020 | 1,000 | 1,020 | 5,000 | 510 |
| 1996-04-16 | 991 | 1,000 | 990 | 1,000 | 6,000 | 500 |
| 1996-04-15 | 989 | 990 | 989 | 990 | 2,000 | 495 |
| 1996-04-12 | 1,030 | 1,030 | 990 | 990 | 10,000 | 495 |
| 1996-04-11 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 510 |
| 1996-04-10 | 1,050 | 1,050 | 1,010 | 1,010 | 5,000 | 505 |
| 1996-04-09 | 1,010 | 1,030 | 1,010 | 1,030 | 3,000 | 515 |
| 1996-04-08 | 975 | 995 | 975 | 995 | 3,000 | 497.50 |
| 1996-04-05 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 500 |
| 1996-04-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1996-04-03 | 1,030 | 1,040 | 1,000 | 1,000 | 8,000 | 500 |
| 1996-04-02 | 1,050 | 1,070 | 1,020 | 1,020 | 9,000 | 510 |
| 1996-04-01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1996-03-29 | 1,050 | 1,090 | 1,050 | 1,050 | 24,000 | 525 |
| 1996-03-28 | 970 | 1,030 | 970 | 1,030 | 8,000 | 515 |
| 1996-03-27 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 1996-03-26 | 953 | 955 | 953 | 955 | 3,000 | 477.50 |
| 1996-03-25 | 953 | 960 | 953 | 960 | 8,000 | 480 |
| 1996-03-22 | 952 | 960 | 952 | 960 | 3,000 | 480 |
| 1996-03-21 | 960 | 960 | 952 | 952 | 3,000 | 476 |
| 1996-03-19 | 1,000 | 1,000 | 960 | 960 | 4,000 | 480 |
| 1996-03-18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1996-03-15 | 930 | 1,020 | 930 | 1,020 | 5,000 | 510 |
| 1996-03-14 | 940 | 940 | 920 | 920 | 8,000 | 460 |
| 1996-03-13 | 950 | 960 | 940 | 940 | 11,000 | 470 |
| 1996-03-12 | 971 | 971 | 960 | 960 | 7,000 | 480 |
| 1996-03-11 | 999 | 999 | 971 | 971 | 3,000 | 485.50 |
| 1996-03-08 | 970 | 1,000 | 970 | 1,000 | 8,000 | 500 |
| 1996-03-07 | 975 | 975 | 965 | 970 | 10,000 | 485 |
| 1996-03-06 | 1,010 | 1,010 | 965 | 965 | 7,000 | 482.50 |
| 1996-03-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1996-03-04 | 1,050 | 1,050 | 1,000 | 1,000 | 12,000 | 500 |
| 1996-03-01 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1996-02-29 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 | 525 |
| 1996-02-28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1996-02-27 | 1,080 | 1,080 | 1,050 | 1,050 | 7,000 | 525 |
| 1996-02-26 | 1,100 | 1,110 | 1,090 | 1,090 | 11,000 | 545 |
| 1996-02-23 | 1,080 | 1,090 | 1,050 | 1,090 | 15,000 | 545 |
| 1996-02-22 | 1,060 | 1,080 | 1,050 | 1,080 | 3,000 | 540 |
| 1996-02-21 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 | 525 |
| 1996-02-20 | 1,040 | 1,060 | 1,030 | 1,040 | 9,000 | 520 |
| 1996-02-19 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 515 |
| 1996-02-16 | 1,050 | 1,060 | 1,020 | 1,030 | 28,000 | 515 |
| 1996-02-15 | 1,140 | 1,150 | 1,030 | 1,050 | 25,000 | 525 |
| 1996-02-14 | 1,190 | 1,240 | 1,110 | 1,130 | 151,000 | 565 |
| 1996-02-13 | 1,060 | 1,160 | 1,060 | 1,160 | 69,000 | 580 |
| 1996-02-09 | 1,050 | 1,060 | 1,030 | 1,050 | 16,000 | 525 |
| 1996-02-08 | 1,000 | 1,030 | 1,000 | 1,030 | 3,000 | 515 |
| 1996-02-07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1996-02-06 | 1,020 | 1,050 | 1,000 | 1,050 | 4,000 | 525 |
| 1996-02-05 | 1,040 | 1,050 | 1,040 | 1,040 | 7,000 | 520 |
| 1996-02-02 | 981 | 1,050 | 980 | 1,040 | 13,000 | 520 |
| 1996-02-01 | 972 | 975 | 970 | 970 | 9,000 | 485 |
| 1996-01-31 | 985 | 985 | 965 | 970 | 4,000 | 485 |
| 1996-01-30 | 999 | 1,020 | 986 | 1,020 | 4,000 | 510 |
| 1996-01-29 | 972 | 989 | 971 | 989 | 5,000 | 494.50 |
| 1996-01-26 | 990 | 990 | 951 | 951 | 11,000 | 475.50 |
| 1996-01-25 | 1,020 | 1,020 | 990 | 990 | 9,000 | 495 |
| 1996-01-24 | 1,050 | 1,060 | 1,030 | 1,030 | 10,000 | 515 |
| 1996-01-23 | 1,090 | 1,140 | 1,060 | 1,060 | 136,000 | 530 |
| 1996-01-22 | 970 | 1,050 | 970 | 1,050 | 88,000 | 525 |
| 1996-01-19 | 950 | 950 | 948 | 948 | 5,000 | 474 |
| 1996-01-18 | 950 | 950 | 930 | 930 | 2,000 | 465 |
| 1996-01-17 | 930 | 950 | 910 | 950 | 13,000 | 475 |
| 1996-01-16 | 920 | 920 | 905 | 910 | 13,000 | 455 |
| 1996-01-12 | 945 | 945 | 900 | 910 | 14,000 | 455 |
| 1996-01-10 | 941 | 945 | 941 | 945 | 3,000 | 472.50 |
| 1996-01-09 | 975 | 975 | 940 | 940 | 3,000 | 470 |
| 1996-01-08 | 975 | 975 | 975 | 975 | 4,000 | 487.50 |
| 1996-01-05 | 976 | 976 | 975 | 975 | 3,000 | 487.50 |
| 1996-01-04 | 975 | 975 | 975 | 975 | 2,000 | 487.50 |
分割・併合履歴 ： [2020-06-29]1株→2株 [1992-03-26]1株→1.1株
