9658 (株)ビジネスブレイン太田昭和 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 725 | 755 | 725 | 755 | 2,000 | 377.50 |
| 1999-12-29 | 725 | 725 | 725 | 725 | 2,000 | 362.50 |
| 1999-12-28 | 740 | 740 | 725 | 725 | 7,000 | 362.50 |
| 1999-12-27 | 748 | 748 | 745 | 745 | 5,000 | 372.50 |
| 1999-12-24 | 711 | 715 | 702 | 715 | 7,000 | 357.50 |
| 1999-12-22 | 700 | 701 | 700 | 701 | 5,000 | 350.50 |
| 1999-12-21 | 712 | 720 | 700 | 700 | 17,000 | 350 |
| 1999-12-20 | 715 | 715 | 700 | 701 | 14,000 | 350.50 |
| 1999-12-17 | 705 | 710 | 701 | 710 | 25,000 | 355 |
| 1999-12-16 | 725 | 725 | 707 | 717 | 9,000 | 358.50 |
| 1999-12-15 | 725 | 725 | 707 | 720 | 7,000 | 360 |
| 1999-12-14 | 750 | 750 | 748 | 748 | 10,000 | 374 |
| 1999-12-13 | 751 | 752 | 725 | 749 | 8,000 | 374.50 |
| 1999-12-10 | 785 | 785 | 751 | 751 | 10,000 | 375.50 |
| 1999-12-09 | 755 | 781 | 755 | 755 | 6,000 | 377.50 |
| 1999-12-08 | 765 | 771 | 755 | 755 | 8,000 | 377.50 |
| 1999-12-07 | 810 | 835 | 810 | 835 | 3,000 | 417.50 |
| 1999-12-06 | 851 | 851 | 810 | 850 | 33,000 | 425 |
| 1999-12-03 | 930 | 930 | 850 | 850 | 215,000 | 425 |
| 1999-12-02 | 830 | 830 | 830 | 830 | 26,000 | 415 |
| 1999-12-01 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 1999-11-30 | 700 | 730 | 700 | 730 | 2,000 | 365 |
| 1999-11-29 | 750 | 750 | 700 | 700 | 5,000 | 350 |
| 1999-11-26 | 699 | 700 | 699 | 700 | 2,000 | 350 |
| 1999-11-25 | 710 | 710 | 702 | 702 | 5,000 | 351 |
| 1999-11-24 | 751 | 751 | 710 | 710 | 13,000 | 355 |
| 1999-11-22 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1999-11-19 | 800 | 800 | 785 | 785 | 3,000 | 392.50 |
| 1999-11-18 | 780 | 790 | 780 | 790 | 4,000 | 395 |
| 1999-11-17 | 820 | 830 | 780 | 780 | 25,000 | 390 |
| 1999-11-16 | 858 | 859 | 790 | 790 | 23,000 | 395 |
| 1999-11-15 | 840 | 851 | 805 | 851 | 65,000 | 425.50 |
| 1999-11-12 | 830 | 830 | 750 | 751 | 60,000 | 375.50 |
| 1999-11-11 | 705 | 800 | 705 | 800 | 55,000 | 400 |
| 1999-11-10 | 702 | 702 | 700 | 700 | 13,000 | 350 |
| 1999-11-09 | 705 | 705 | 700 | 700 | 4,000 | 350 |
| 1999-11-08 | 683 | 710 | 683 | 710 | 9,000 | 355 |
| 1999-11-05 | 729 | 729 | 683 | 683 | 8,000 | 341.50 |
| 1999-11-04 | 720 | 720 | 719 | 719 | 7,000 | 359.50 |
| 1999-11-02 | 700 | 719 | 700 | 719 | 11,000 | 359.50 |
| 1999-11-01 | 699 | 699 | 681 | 699 | 5,000 | 349.50 |
| 1999-10-29 | 680 | 680 | 680 | 680 | 4,000 | 340 |
| 1999-10-28 | 660 | 660 | 660 | 660 | 2,000 | 330 |
| 1999-10-27 | 658 | 658 | 658 | 658 | 1,000 | 329 |
| 1999-10-26 | 660 | 660 | 656 | 656 | 2,000 | 328 |
| 1999-10-25 | 656 | 657 | 656 | 656 | 3,000 | 328 |
| 1999-10-21 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1999-10-20 | 660 | 700 | 660 | 700 | 5,000 | 350 |
| 1999-10-19 | 631 | 650 | 631 | 650 | 3,000 | 325 |
| 1999-10-18 | 650 | 650 | 630 | 630 | 6,000 | 315 |
| 1999-10-15 | 673 | 673 | 662 | 662 | 5,000 | 331 |
| 1999-10-13 | 715 | 715 | 700 | 700 | 2,000 | 350 |
| 1999-10-12 | 742 | 742 | 730 | 730 | 7,000 | 365 |
| 1999-10-08 | 675 | 680 | 673 | 673 | 3,000 | 336.50 |
| 1999-10-07 | 672 | 680 | 672 | 673 | 9,000 | 336.50 |
| 1999-10-06 | 680 | 690 | 671 | 671 | 12,000 | 335.50 |
| 1999-10-05 | 683 | 690 | 680 | 680 | 13,000 | 340 |
| 1999-10-04 | 684 | 684 | 680 | 684 | 7,000 | 342 |
| 1999-10-01 | 699 | 699 | 680 | 680 | 13,000 | 340 |
| 1999-09-30 | 700 | 708 | 700 | 708 | 3,000 | 354 |
| 1999-09-29 | 699 | 710 | 680 | 710 | 10,000 | 355 |
| 1999-09-28 | 701 | 720 | 700 | 711 | 18,000 | 355.50 |
| 1999-09-27 | 750 | 750 | 680 | 680 | 7,000 | 340 |
| 1999-09-24 | 755 | 755 | 755 | 755 | 1,000 | 377.50 |
| 1999-09-21 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1999-09-20 | 814 | 814 | 811 | 811 | 5,000 | 405.50 |
| 1999-09-17 | 840 | 840 | 820 | 820 | 8,000 | 410 |
| 1999-09-16 | 870 | 890 | 810 | 820 | 101,000 | 410 |
| 1999-09-14 | 800 | 860 | 800 | 860 | 209,000 | 430 |
| 1999-09-13 | 761 | 761 | 755 | 760 | 75,000 | 380 |
| 1999-09-10 | 760 | 760 | 750 | 760 | 24,000 | 380 |
| 1999-09-09 | 760 | 760 | 750 | 760 | 20,000 | 380 |
| 1999-09-08 | 760 | 760 | 759 | 760 | 9,000 | 380 |
| 1999-09-07 | 760 | 780 | 750 | 750 | 36,000 | 375 |
| 1999-09-06 | 760 | 760 | 755 | 760 | 39,000 | 380 |
| 1999-09-03 | 702 | 750 | 702 | 750 | 4,000 | 375 |
| 1999-09-02 | 700 | 700 | 699 | 699 | 3,000 | 349.50 |
| 1999-09-01 | 705 | 705 | 699 | 699 | 3,000 | 349.50 |
| 1999-08-30 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1999-08-26 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 1999-08-25 | 681 | 682 | 681 | 681 | 6,000 | 340.50 |
| 1999-08-24 | 690 | 690 | 680 | 681 | 3,000 | 340.50 |
| 1999-08-19 | 681 | 681 | 680 | 680 | 5,000 | 340 |
| 1999-08-18 | 680 | 680 | 670 | 680 | 17,000 | 340 |
| 1999-08-17 | 710 | 710 | 700 | 700 | 8,000 | 350 |
| 1999-08-16 | 710 | 710 | 700 | 706 | 6,000 | 353 |
| 1999-08-13 | 720 | 730 | 703 | 703 | 7,000 | 351.50 |
| 1999-08-11 | 700 | 700 | 680 | 680 | 3,000 | 340 |
| 1999-08-10 | 710 | 710 | 710 | 710 | 3,000 | 355 |
| 1999-08-09 | 710 | 710 | 710 | 710 | 2,000 | 355 |
| 1999-08-06 | 710 | 710 | 710 | 710 | 2,000 | 355 |
| 1999-08-05 | 750 | 750 | 750 | 750 | 4,000 | 375 |
| 1999-08-04 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1999-08-03 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1999-08-02 | 760 | 760 | 750 | 750 | 16,000 | 375 |
| 1999-07-30 | 760 | 760 | 760 | 760 | 11,000 | 380 |
| 1999-07-29 | 755 | 760 | 755 | 760 | 2,000 | 380 |
| 1999-07-28 | 754 | 754 | 754 | 754 | 2,000 | 377 |
| 1999-07-27 | 760 | 760 | 755 | 755 | 6,000 | 377.50 |
| 1999-07-26 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1999-07-23 | 756 | 756 | 750 | 750 | 7,000 | 375 |
| 1999-07-21 | 770 | 770 | 720 | 765 | 9,000 | 382.50 |
| 1999-07-19 | 765 | 765 | 750 | 765 | 3,000 | 382.50 |
| 1999-07-16 | 800 | 800 | 765 | 765 | 6,000 | 382.50 |
| 1999-07-14 | 800 | 800 | 800 | 800 | 4,000 | 400 |
| 1999-07-13 | 800 | 800 | 800 | 800 | 5,000 | 400 |
| 1999-07-12 | 780 | 800 | 760 | 800 | 6,000 | 400 |
| 1999-07-09 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 1999-07-07 | 819 | 821 | 819 | 821 | 4,000 | 410.50 |
| 1999-07-06 | 850 | 850 | 821 | 821 | 7,000 | 410.50 |
| 1999-07-05 | 786 | 860 | 782 | 821 | 14,000 | 410.50 |
| 1999-07-02 | 772 | 773 | 770 | 773 | 6,000 | 386.50 |
| 1999-07-01 | 760 | 800 | 760 | 769 | 14,000 | 384.50 |
| 1999-06-30 | 798 | 798 | 778 | 778 | 2,000 | 389 |
| 1999-06-29 | 800 | 800 | 799 | 799 | 2,000 | 399.50 |
| 1999-06-28 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1999-06-25 | 799 | 800 | 799 | 800 | 5,000 | 400 |
| 1999-06-24 | 835 | 835 | 770 | 810 | 15,000 | 405 |
| 1999-06-22 | 873 | 873 | 873 | 873 | 4,000 | 436.50 |
| 1999-06-21 | 800 | 813 | 800 | 813 | 5,000 | 406.50 |
| 1999-06-18 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1999-06-17 | 825 | 825 | 810 | 810 | 3,000 | 405 |
| 1999-06-15 | 820 | 850 | 820 | 850 | 6,000 | 425 |
| 1999-06-14 | 870 | 870 | 830 | 830 | 3,000 | 415 |
| 1999-06-11 | 870 | 880 | 870 | 880 | 2,000 | 440 |
| 1999-06-10 | 790 | 880 | 790 | 880 | 14,000 | 440 |
| 1999-06-09 | 849 | 849 | 810 | 820 | 8,000 | 410 |
| 1999-06-08 | 880 | 895 | 850 | 850 | 27,000 | 425 |
| 1999-06-07 | 879 | 880 | 840 | 840 | 26,000 | 420 |
| 1999-06-04 | 750 | 803 | 750 | 801 | 19,000 | 400.50 |
| 1999-06-03 | 690 | 711 | 690 | 711 | 10,000 | 355.50 |
| 1999-06-02 | 650 | 661 | 650 | 661 | 13,000 | 330.50 |
| 1999-06-01 | 623 | 630 | 623 | 630 | 2,000 | 315 |
| 1999-05-28 | 620 | 620 | 620 | 620 | 2,000 | 310 |
| 1999-05-25 | 736 | 736 | 736 | 736 | 1,000 | 368 |
| 1999-05-20 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1999-05-18 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1999-05-14 | 830 | 830 | 830 | 830 | 2,000 | 415 |
| 1999-05-13 | 840 | 840 | 840 | 840 | 2,000 | 420 |
| 1999-05-12 | 847 | 847 | 840 | 840 | 2,000 | 420 |
| 1999-05-11 | 875 | 875 | 875 | 875 | 1,000 | 437.50 |
| 1999-05-10 | 898 | 898 | 898 | 898 | 1,000 | 449 |
| 1999-05-07 | 899 | 899 | 898 | 899 | 3,000 | 449.50 |
| 1999-05-06 | 897 | 900 | 897 | 900 | 6,000 | 450 |
| 1999-04-30 | 880 | 900 | 850 | 900 | 25,000 | 450 |
| 1999-04-28 | 890 | 890 | 890 | 890 | 16,000 | 445 |
| 1999-04-27 | 800 | 800 | 790 | 790 | 4,000 | 395 |
| 1999-04-26 | 800 | 802 | 800 | 802 | 2,000 | 401 |
| 1999-04-23 | 830 | 830 | 800 | 801 | 11,000 | 400.50 |
| 1999-04-22 | 760 | 800 | 760 | 785 | 7,000 | 392.50 |
| 1999-04-19 | 784 | 785 | 784 | 785 | 2,000 | 392.50 |
| 1999-04-16 | 795 | 795 | 785 | 785 | 6,000 | 392.50 |
| 1999-04-15 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 1999-04-14 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1999-04-13 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 1999-04-12 | 820 | 820 | 820 | 820 | 2,000 | 410 |
| 1999-04-09 | 829 | 840 | 800 | 800 | 12,000 | 400 |
| 1999-04-08 | 838 | 840 | 810 | 840 | 10,000 | 420 |
| 1999-04-07 | 849 | 849 | 838 | 839 | 6,000 | 419.50 |
| 1999-04-06 | 900 | 900 | 810 | 850 | 20,000 | 425 |
| 1999-04-05 | 850 | 900 | 850 | 900 | 9,000 | 450 |
| 1999-04-02 | 780 | 800 | 780 | 800 | 20,000 | 400 |
| 1999-04-01 | 759 | 760 | 752 | 752 | 3,000 | 376 |
| 1999-03-31 | 780 | 780 | 779 | 779 | 2,000 | 389.50 |
| 1999-03-30 | 730 | 800 | 730 | 800 | 10,000 | 400 |
| 1999-03-29 | 706 | 716 | 706 | 716 | 2,000 | 358 |
| 1999-03-25 | 706 | 730 | 706 | 730 | 8,000 | 365 |
| 1999-03-24 | 670 | 670 | 670 | 670 | 10,000 | 335 |
| 1999-03-23 | 615 | 670 | 615 | 670 | 12,000 | 335 |
| 1999-03-19 | 612 | 613 | 612 | 613 | 4,000 | 306.50 |
| 1999-03-18 | 620 | 620 | 620 | 620 | 3,000 | 310 |
| 1999-03-17 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 1999-03-16 | 620 | 620 | 600 | 600 | 2,000 | 300 |
| 1999-03-11 | 650 | 650 | 630 | 630 | 9,000 | 315 |
| 1999-03-10 | 670 | 670 | 650 | 650 | 7,000 | 325 |
| 1999-03-09 | 660 | 670 | 660 | 670 | 5,000 | 335 |
| 1999-03-08 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 1999-03-05 | 660 | 670 | 660 | 670 | 5,000 | 335 |
| 1999-03-04 | 660 | 675 | 660 | 660 | 3,000 | 330 |
| 1999-03-03 | 640 | 651 | 640 | 651 | 3,000 | 325.50 |
| 1999-03-02 | 637 | 640 | 636 | 640 | 3,000 | 320 |
| 1999-03-01 | 640 | 640 | 635 | 635 | 4,000 | 317.50 |
| 1999-02-26 | 621 | 648 | 620 | 645 | 8,000 | 322.50 |
| 1999-02-25 | 610 | 610 | 600 | 600 | 11,000 | 300 |
| 1999-02-24 | 597 | 610 | 597 | 600 | 8,000 | 300 |
| 1999-02-23 | 598 | 598 | 598 | 598 | 1,000 | 299 |
| 1999-02-22 | 581 | 600 | 580 | 600 | 5,000 | 300 |
| 1999-02-19 | 550 | 580 | 550 | 580 | 5,000 | 290 |
| 1999-02-18 | 541 | 541 | 540 | 540 | 2,000 | 270 |
| 1999-02-17 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 1999-02-16 | 516 | 520 | 515 | 520 | 5,000 | 260 |
| 1999-02-15 | 515 | 515 | 515 | 515 | 2,000 | 257.50 |
| 1999-02-10 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 1999-02-09 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 1999-02-08 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 1999-02-05 | 511 | 511 | 511 | 511 | 3,000 | 255.50 |
| 1999-02-04 | 531 | 535 | 511 | 511 | 5,000 | 255.50 |
| 1999-02-03 | 550 | 550 | 540 | 540 | 4,000 | 270 |
| 1999-02-02 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1999-02-01 | 540 | 540 | 540 | 540 | 2,000 | 270 |
| 1999-01-29 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 1999-01-28 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 1999-01-27 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 1999-01-26 | 550 | 550 | 530 | 530 | 2,000 | 265 |
| 1999-01-25 | 531 | 531 | 530 | 530 | 4,000 | 265 |
| 1999-01-22 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 1999-01-21 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1999-01-19 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1999-01-18 | 577 | 577 | 550 | 550 | 7,000 | 275 |
| 1999-01-14 | 579 | 579 | 550 | 550 | 4,000 | 275 |
| 1999-01-13 | 545 | 580 | 542 | 579 | 14,000 | 289.50 |
| 1999-01-12 | 520 | 540 | 520 | 531 | 10,000 | 265.50 |
| 1999-01-11 | 496 | 500 | 490 | 500 | 7,000 | 250 |
| 1999-01-07 | 532 | 540 | 510 | 510 | 6,000 | 255 |
| 1999-01-06 | 559 | 560 | 520 | 520 | 11,000 | 260 |
| 1999-01-05 | 492 | 520 | 492 | 520 | 6,000 | 260 |
| 1999-01-04 | 461 | 461 | 461 | 461 | 1,000 | 230.50 |
分割・併合履歴 ： [2020-06-29]1株→2株 [1992-03-26]1株→1.1株
