9658 (株)ビジネスブレイン太田昭和 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 1998-12-25 | 459 | 459 | 459 | 459 | 1,000 | 229.50 |
| 1998-12-22 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1998-12-21 | 452 | 452 | 452 | 452 | 1,000 | 226 |
| 1998-12-15 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 1998-12-14 | 455 | 462 | 455 | 462 | 8,000 | 231 |
| 1998-12-10 | 410 | 410 | 410 | 410 | 4,000 | 205 |
| 1998-12-09 | 440 | 440 | 410 | 410 | 3,000 | 205 |
| 1998-12-03 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1998-12-02 | 455 | 455 | 455 | 455 | 2,000 | 227.50 |
| 1998-12-01 | 455 | 455 | 455 | 455 | 2,000 | 227.50 |
| 1998-11-30 | 451 | 451 | 450 | 450 | 2,000 | 225 |
| 1998-11-27 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1998-11-26 | 450 | 450 | 450 | 450 | 8,000 | 225 |
| 1998-11-25 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 1998-11-19 | 430 | 450 | 425 | 425 | 4,000 | 212.50 |
| 1998-11-12 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 1998-11-11 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1998-11-10 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1998-11-04 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1998-11-02 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1998-10-26 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 1998-10-22 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 1998-10-21 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 1998-10-20 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 1998-10-19 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 1998-10-16 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 1998-10-15 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 1998-10-14 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 1998-10-12 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 1998-10-05 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 1998-10-02 | 419 | 419 | 419 | 419 | 2,000 | 209.50 |
| 1998-09-25 | 485 | 485 | 425 | 425 | 3,000 | 212.50 |
| 1998-09-24 | 475 | 475 | 475 | 475 | 2,000 | 237.50 |
| 1998-09-17 | 425 | 425 | 425 | 425 | 2,000 | 212.50 |
| 1998-09-14 | 421 | 425 | 421 | 425 | 3,000 | 212.50 |
| 1998-09-08 | 440 | 440 | 440 | 440 | 5,000 | 220 |
| 1998-09-02 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 1998-09-01 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 1998-08-31 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 1998-08-25 | 490 | 495 | 490 | 495 | 5,000 | 247.50 |
| 1998-08-19 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 1998-08-18 | 449 | 450 | 449 | 450 | 2,000 | 225 |
| 1998-08-14 | 449 | 449 | 449 | 449 | 1,000 | 224.50 |
| 1998-08-12 | 450 | 450 | 450 | 450 | 60,000 | 225 |
| 1998-08-11 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1998-08-10 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1998-08-05 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 1998-08-04 | 450 | 450 | 440 | 440 | 2,000 | 220 |
| 1998-07-31 | 442 | 442 | 442 | 442 | 1,000 | 221 |
| 1998-07-30 | 441 | 441 | 441 | 441 | 2,000 | 220.50 |
| 1998-07-29 | 442 | 442 | 440 | 440 | 2,000 | 220 |
| 1998-07-24 | 495 | 495 | 495 | 495 | 3,000 | 247.50 |
| 1998-07-23 | 479 | 479 | 479 | 479 | 1,000 | 239.50 |
| 1998-07-22 | 489 | 489 | 470 | 470 | 3,000 | 235 |
| 1998-07-09 | 469 | 470 | 469 | 470 | 3,000 | 235 |
| 1998-07-03 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 1998-07-01 | 437 | 437 | 437 | 437 | 1,000 | 218.50 |
| 1998-06-25 | 460 | 460 | 460 | 460 | 5,000 | 230 |
| 1998-06-24 | 460 | 460 | 460 | 460 | 4,000 | 230 |
| 1998-06-23 | 460 | 460 | 460 | 460 | 3,000 | 230 |
| 1998-06-08 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 1998-06-05 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 1998-05-28 | 485 | 485 | 485 | 485 | 2,000 | 242.50 |
| 1998-05-25 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 1998-05-22 | 467 | 467 | 467 | 467 | 1,000 | 233.50 |
| 1998-05-21 | 467 | 467 | 467 | 467 | 1,000 | 233.50 |
| 1998-05-19 | 450 | 450 | 445 | 445 | 2,000 | 222.50 |
| 1998-05-18 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 1998-05-07 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 1998-05-01 | 475 | 475 | 475 | 475 | 2,000 | 237.50 |
| 1998-04-30 | 490 | 490 | 480 | 480 | 6,000 | 240 |
| 1998-04-24 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 1998-04-22 | 491 | 491 | 491 | 491 | 1,000 | 245.50 |
| 1998-04-13 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 1998-04-09 | 471 | 471 | 471 | 471 | 1,000 | 235.50 |
| 1998-04-07 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 1998-03-30 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 1998-03-26 | 532 | 532 | 532 | 532 | 3,000 | 266 |
| 1998-03-24 | 485 | 485 | 470 | 470 | 3,000 | 235 |
| 1998-03-23 | 489 | 489 | 485 | 485 | 3,000 | 242.50 |
| 1998-03-20 | 490 | 490 | 489 | 489 | 3,000 | 244.50 |
| 1998-03-16 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 1998-03-11 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 1998-03-10 | 495 | 495 | 490 | 490 | 4,000 | 245 |
| 1998-03-09 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 1998-03-06 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 1998-03-05 | 495 | 495 | 490 | 495 | 6,000 | 247.50 |
| 1998-03-04 | 501 | 501 | 495 | 495 | 4,000 | 247.50 |
| 1998-03-03 | 501 | 505 | 501 | 505 | 5,000 | 252.50 |
| 1998-03-02 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 1998-02-27 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 1998-02-26 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 1998-02-24 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 1998-02-20 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1998-02-19 | 462 | 462 | 461 | 461 | 2,000 | 230.50 |
| 1998-02-18 | 461 | 461 | 461 | 461 | 1,000 | 230.50 |
| 1998-02-16 | 470 | 470 | 460 | 460 | 8,000 | 230 |
| 1998-02-03 | 468 | 468 | 468 | 468 | 2,000 | 234 |
| 1998-02-02 | 478 | 478 | 478 | 478 | 2,000 | 239 |
| 1998-01-30 | 499 | 499 | 480 | 480 | 4,000 | 240 |
| 1998-01-29 | 519 | 519 | 500 | 500 | 3,000 | 250 |
| 1998-01-28 | 510 | 528 | 510 | 528 | 8,000 | 264 |
| 1998-01-27 | 441 | 451 | 441 | 451 | 11,000 | 225.50 |
| 1998-01-26 | 426 | 430 | 426 | 430 | 7,000 | 215 |
| 1998-01-23 | 421 | 421 | 421 | 421 | 6,000 | 210.50 |
| 1998-01-22 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 1998-01-21 | 410 | 420 | 410 | 420 | 2,000 | 210 |
| 1998-01-20 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 1998-01-19 | 381 | 381 | 381 | 381 | 2,000 | 190.50 |
| 1998-01-13 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 1998-01-12 | 398 | 398 | 380 | 380 | 2,000 | 190 |
| 1998-01-09 | 379 | 400 | 379 | 400 | 3,000 | 200 |
| 1998-01-08 | 414 | 425 | 414 | 420 | 4,000 | 210 |
| 1998-01-07 | 378 | 378 | 378 | 378 | 5,000 | 189 |
分割・併合履歴 ： [2020-06-29]1株→2株 [1992-03-26]1株→1.1株
