9658 (株)ビジネスブレイン太田昭和 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 381 | 381 | 381 | 381 | 1,000 | 190.50 |
| 1997-12-25 | 376 | 376 | 370 | 370 | 6,000 | 185 |
| 1997-12-24 | 361 | 361 | 361 | 361 | 1,000 | 180.50 |
| 1997-12-22 | 372 | 372 | 370 | 370 | 2,000 | 185 |
| 1997-12-19 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 1997-12-18 | 400 | 400 | 390 | 390 | 4,000 | 195 |
| 1997-12-15 | 410 | 410 | 410 | 410 | 8,000 | 205 |
| 1997-12-12 | 389 | 390 | 389 | 390 | 2,000 | 195 |
| 1997-12-09 | 381 | 381 | 380 | 380 | 4,000 | 190 |
| 1997-12-08 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 1997-12-05 | 401 | 401 | 400 | 400 | 2,000 | 200 |
| 1997-12-03 | 460 | 480 | 460 | 460 | 6,000 | 230 |
| 1997-12-01 | 360 | 360 | 360 | 360 | 10,000 | 180 |
| 1997-11-28 | 400 | 400 | 350 | 350 | 3,000 | 175 |
| 1997-11-26 | 390 | 391 | 390 | 391 | 3,000 | 195.50 |
| 1997-11-25 | 390 | 390 | 390 | 390 | 7,000 | 195 |
| 1997-11-21 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 1997-11-18 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 1997-11-14 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 1997-11-11 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 1997-11-10 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 1997-11-06 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 1997-11-05 | 471 | 471 | 471 | 471 | 1,000 | 235.50 |
| 1997-11-04 | 489 | 489 | 485 | 485 | 2,000 | 242.50 |
| 1997-10-31 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 1997-10-30 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 1997-10-29 | 471 | 490 | 471 | 490 | 5,000 | 245 |
| 1997-10-24 | 505 | 505 | 505 | 505 | 3,000 | 252.50 |
| 1997-10-23 | 485 | 495 | 485 | 495 | 12,000 | 247.50 |
| 1997-10-20 | 481 | 481 | 481 | 481 | 1,000 | 240.50 |
| 1997-10-17 | 481 | 481 | 481 | 481 | 1,000 | 240.50 |
| 1997-10-15 | 490 | 490 | 480 | 480 | 6,000 | 240 |
| 1997-10-14 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 1997-10-13 | 502 | 502 | 501 | 501 | 2,000 | 250.50 |
| 1997-10-09 | 488 | 488 | 488 | 488 | 1,000 | 244 |
| 1997-10-07 | 464 | 464 | 464 | 464 | 1,000 | 232 |
| 1997-10-03 | 451 | 451 | 451 | 451 | 1,000 | 225.50 |
| 1997-10-02 | 498 | 499 | 498 | 499 | 2,000 | 249.50 |
| 1997-10-01 | 499 | 500 | 499 | 500 | 2,000 | 250 |
| 1997-09-30 | 520 | 520 | 500 | 500 | 2,000 | 250 |
| 1997-09-26 | 541 | 541 | 541 | 541 | 1,000 | 270.50 |
| 1997-09-25 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 1997-09-22 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 1997-09-19 | 560 | 560 | 560 | 560 | 9,000 | 280 |
| 1997-09-18 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 1997-09-17 | 560 | 560 | 541 | 560 | 4,000 | 280 |
| 1997-09-12 | 580 | 580 | 551 | 551 | 4,000 | 275.50 |
| 1997-09-11 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 1997-09-09 | 599 | 599 | 581 | 581 | 4,000 | 290.50 |
| 1997-09-08 | 608 | 608 | 600 | 600 | 3,000 | 300 |
| 1997-09-05 | 608 | 608 | 608 | 608 | 1,000 | 304 |
| 1997-09-04 | 606 | 606 | 606 | 606 | 1,000 | 303 |
| 1997-09-03 | 630 | 630 | 606 | 606 | 2,000 | 303 |
| 1997-09-02 | 647 | 647 | 647 | 647 | 1,000 | 323.50 |
| 1997-09-01 | 647 | 647 | 647 | 647 | 1,000 | 323.50 |
| 1997-08-28 | 620 | 620 | 605 | 605 | 2,000 | 302.50 |
| 1997-08-27 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 1997-08-26 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1997-08-25 | 689 | 689 | 689 | 689 | 2,000 | 344.50 |
| 1997-08-22 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 1997-08-21 | 685 | 685 | 685 | 685 | 2,000 | 342.50 |
| 1997-08-19 | 697 | 697 | 697 | 697 | 1,000 | 348.50 |
| 1997-08-01 | 769 | 769 | 769 | 769 | 1,000 | 384.50 |
| 1997-07-29 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1997-07-25 | 701 | 710 | 700 | 710 | 3,000 | 355 |
| 1997-07-24 | 701 | 701 | 690 | 690 | 2,000 | 345 |
| 1997-07-22 | 712 | 712 | 712 | 712 | 3,000 | 356 |
| 1997-07-18 | 740 | 740 | 712 | 712 | 3,000 | 356 |
| 1997-07-17 | 743 | 743 | 741 | 741 | 3,000 | 370.50 |
| 1997-07-14 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1997-07-11 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1997-07-09 | 770 | 770 | 760 | 760 | 2,000 | 380 |
| 1997-07-03 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1997-07-02 | 822 | 822 | 822 | 822 | 1,000 | 411 |
| 1997-06-27 | 810 | 810 | 810 | 810 | 2,000 | 405 |
| 1997-06-26 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1997-06-25 | 812 | 815 | 812 | 815 | 3,000 | 407.50 |
| 1997-06-24 | 800 | 800 | 799 | 800 | 4,000 | 400 |
| 1997-06-23 | 851 | 851 | 846 | 846 | 6,000 | 423 |
| 1997-06-20 | 841 | 841 | 840 | 840 | 8,000 | 420 |
| 1997-06-19 | 741 | 800 | 741 | 800 | 16,000 | 400 |
| 1997-06-18 | 742 | 742 | 740 | 740 | 2,000 | 370 |
| 1997-06-13 | 745 | 745 | 745 | 745 | 1,000 | 372.50 |
| 1997-06-12 | 745 | 747 | 745 | 745 | 4,000 | 372.50 |
| 1997-06-10 | 760 | 770 | 760 | 770 | 3,000 | 385 |
| 1997-06-03 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 1997-05-30 | 805 | 805 | 780 | 780 | 2,000 | 390 |
| 1997-05-28 | 805 | 805 | 805 | 805 | 1,000 | 402.50 |
| 1997-05-26 | 790 | 790 | 780 | 780 | 3,000 | 390 |
| 1997-05-23 | 780 | 780 | 780 | 780 | 3,000 | 390 |
| 1997-05-21 | 780 | 780 | 780 | 780 | 4,000 | 390 |
| 1997-05-15 | 795 | 795 | 795 | 795 | 2,000 | 397.50 |
| 1997-05-14 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 1997-05-13 | 791 | 791 | 791 | 791 | 2,000 | 395.50 |
| 1997-05-09 | 778 | 778 | 778 | 778 | 1,000 | 389 |
| 1997-05-07 | 741 | 751 | 741 | 750 | 4,000 | 375 |
| 1997-05-06 | 750 | 750 | 730 | 730 | 2,000 | 365 |
| 1997-05-02 | 720 | 720 | 720 | 720 | 2,000 | 360 |
| 1997-05-01 | 704 | 704 | 701 | 704 | 3,000 | 352 |
| 1997-04-30 | 684 | 684 | 684 | 684 | 2,000 | 342 |
| 1997-04-25 | 684 | 684 | 684 | 684 | 1,000 | 342 |
| 1997-04-23 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 1997-04-22 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 1997-04-21 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 1997-04-18 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1997-04-17 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 1997-04-16 | 630 | 640 | 630 | 630 | 6,000 | 315 |
| 1997-04-15 | 630 | 630 | 630 | 630 | 3,000 | 315 |
| 1997-04-11 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 1997-04-09 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1997-04-08 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1997-04-04 | 670 | 670 | 660 | 660 | 3,000 | 330 |
| 1997-04-03 | 665 | 670 | 665 | 670 | 5,000 | 335 |
| 1997-04-02 | 670 | 670 | 670 | 670 | 3,000 | 335 |
| 1997-04-01 | 670 | 670 | 670 | 670 | 2,000 | 335 |
| 1997-03-28 | 665 | 665 | 665 | 665 | 1,000 | 332.50 |
| 1997-03-25 | 697 | 697 | 697 | 697 | 2,000 | 348.50 |
| 1997-03-24 | 650 | 651 | 650 | 650 | 4,000 | 325 |
| 1997-03-21 | 651 | 651 | 650 | 650 | 2,000 | 325 |
| 1997-03-18 | 601 | 690 | 600 | 690 | 8,000 | 345 |
| 1997-03-17 | 611 | 611 | 600 | 600 | 7,000 | 300 |
| 1997-03-13 | 603 | 603 | 602 | 602 | 2,000 | 301 |
| 1997-03-12 | 610 | 610 | 603 | 603 | 2,000 | 301.50 |
| 1997-03-10 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 1997-03-07 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 1997-03-05 | 651 | 651 | 640 | 640 | 2,000 | 320 |
| 1997-03-04 | 675 | 675 | 660 | 660 | 5,000 | 330 |
| 1997-03-03 | 675 | 675 | 675 | 675 | 1,000 | 337.50 |
| 1997-02-28 | 680 | 680 | 680 | 680 | 4,000 | 340 |
| 1997-02-27 | 681 | 681 | 681 | 681 | 4,000 | 340.50 |
| 1997-02-26 | 691 | 691 | 691 | 691 | 1,000 | 345.50 |
| 1997-02-20 | 775 | 775 | 775 | 775 | 1,000 | 387.50 |
| 1997-02-18 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1997-02-10 | 807 | 807 | 780 | 780 | 4,000 | 390 |
| 1997-02-06 | 775 | 775 | 775 | 775 | 1,000 | 387.50 |
| 1997-02-05 | 774 | 775 | 772 | 773 | 8,000 | 386.50 |
| 1997-02-04 | 750 | 772 | 750 | 772 | 4,000 | 386 |
| 1997-02-03 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 1997-01-31 | 666 | 670 | 666 | 670 | 2,000 | 335 |
| 1997-01-29 | 671 | 671 | 671 | 671 | 1,000 | 335.50 |
| 1997-01-27 | 671 | 671 | 671 | 671 | 1,000 | 335.50 |
| 1997-01-24 | 700 | 700 | 690 | 690 | 10,000 | 345 |
| 1997-01-22 | 695 | 700 | 695 | 700 | 3,000 | 350 |
| 1997-01-21 | 690 | 695 | 690 | 695 | 2,000 | 347.50 |
| 1997-01-20 | 725 | 725 | 700 | 700 | 2,000 | 350 |
| 1997-01-13 | 681 | 681 | 681 | 681 | 1,000 | 340.50 |
| 1997-01-10 | 670 | 670 | 660 | 660 | 5,000 | 330 |
| 1997-01-09 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 1997-01-08 | 729 | 729 | 700 | 700 | 2,000 | 350 |
| 1997-01-07 | 742 | 743 | 742 | 742 | 6,000 | 371 |
| 1997-01-06 | 753 | 753 | 742 | 742 | 3,000 | 371 |
分割・併合履歴 ： [2020-06-29]1株→2株 [1992-03-26]1株→1.1株
