9658 (株)ビジネスブレイン太田昭和 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 410 | 410 | 410 | 410 | 8,000 | 205 |
| 2000-12-28 | 410 | 422 | 407 | 408 | 4,000 | 204 |
| 2000-12-27 | 419 | 419 | 410 | 410 | 2,000 | 205 |
| 2000-12-26 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2000-12-25 | 421 | 430 | 420 | 420 | 6,000 | 210 |
| 2000-12-22 | 410 | 411 | 406 | 407 | 13,000 | 203.50 |
| 2000-12-21 | 435 | 435 | 410 | 410 | 8,000 | 205 |
| 2000-12-20 | 462 | 462 | 450 | 450 | 6,000 | 225 |
| 2000-12-19 | 461 | 461 | 461 | 461 | 2,000 | 230.50 |
| 2000-12-18 | 465 | 465 | 461 | 462 | 4,000 | 231 |
| 2000-12-14 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2000-12-13 | 471 | 471 | 470 | 470 | 2,000 | 235 |
| 2000-12-12 | 500 | 500 | 490 | 490 | 11,000 | 245 |
| 2000-12-11 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2000-12-08 | 455 | 455 | 455 | 455 | 4,000 | 227.50 |
| 2000-12-07 | 456 | 456 | 450 | 455 | 9,000 | 227.50 |
| 2000-12-06 | 457 | 457 | 455 | 455 | 5,000 | 227.50 |
| 2000-12-05 | 460 | 460 | 456 | 456 | 3,000 | 228 |
| 2000-12-04 | 460 | 460 | 455 | 455 | 2,000 | 227.50 |
| 2000-12-01 | 470 | 470 | 455 | 455 | 6,000 | 227.50 |
| 2000-11-30 | 480 | 485 | 470 | 470 | 8,000 | 235 |
| 2000-11-24 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2000-11-22 | 468 | 468 | 450 | 450 | 13,000 | 225 |
| 2000-11-21 | 470 | 470 | 468 | 468 | 3,000 | 234 |
| 2000-11-20 | 480 | 480 | 468 | 468 | 6,000 | 234 |
| 2000-11-17 | 466 | 468 | 466 | 468 | 2,000 | 234 |
| 2000-11-16 | 461 | 461 | 461 | 461 | 3,000 | 230.50 |
| 2000-11-15 | 495 | 495 | 486 | 486 | 5,000 | 243 |
| 2000-11-14 | 495 | 495 | 495 | 495 | 2,000 | 247.50 |
| 2000-11-13 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2000-11-10 | 502 | 502 | 500 | 500 | 6,000 | 250 |
| 2000-11-09 | 516 | 516 | 508 | 508 | 3,000 | 254 |
| 2000-11-08 | 515 | 515 | 510 | 515 | 3,000 | 257.50 |
| 2000-11-07 | 510 | 510 | 510 | 510 | 6,000 | 255 |
| 2000-11-06 | 510 | 510 | 500 | 505 | 11,000 | 252.50 |
| 2000-11-02 | 505 | 510 | 505 | 510 | 5,000 | 255 |
| 2000-11-01 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2000-10-31 | 505 | 505 | 500 | 500 | 6,000 | 250 |
| 2000-10-30 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2000-10-27 | 505 | 505 | 505 | 505 | 2,000 | 252.50 |
| 2000-10-26 | 503 | 506 | 503 | 505 | 3,000 | 252.50 |
| 2000-10-25 | 548 | 548 | 535 | 535 | 3,000 | 267.50 |
| 2000-10-24 | 506 | 510 | 506 | 508 | 6,000 | 254 |
| 2000-10-23 | 520 | 520 | 500 | 501 | 14,000 | 250.50 |
| 2000-10-20 | 540 | 540 | 520 | 520 | 3,000 | 260 |
| 2000-10-19 | 545 | 545 | 545 | 545 | 2,000 | 272.50 |
| 2000-10-18 | 555 | 560 | 552 | 552 | 9,000 | 276 |
| 2000-10-17 | 553 | 555 | 552 | 552 | 4,000 | 276 |
| 2000-10-16 | 555 | 555 | 551 | 553 | 7,000 | 276.50 |
| 2000-10-13 | 551 | 551 | 551 | 551 | 9,000 | 275.50 |
| 2000-10-12 | 550 | 552 | 550 | 552 | 10,000 | 276 |
| 2000-10-11 | 555 | 556 | 550 | 555 | 19,000 | 277.50 |
| 2000-10-10 | 554 | 556 | 551 | 556 | 8,000 | 278 |
| 2000-10-06 | 551 | 551 | 550 | 550 | 3,000 | 275 |
| 2000-10-05 | 550 | 550 | 550 | 550 | 11,000 | 275 |
| 2000-10-04 | 550 | 555 | 550 | 550 | 11,000 | 275 |
| 2000-10-03 | 520 | 551 | 500 | 550 | 30,000 | 275 |
| 2000-10-02 | 526 | 526 | 515 | 520 | 9,000 | 260 |
| 2000-09-29 | 525 | 525 | 520 | 520 | 7,000 | 260 |
| 2000-09-28 | 524 | 524 | 520 | 523 | 5,000 | 261.50 |
| 2000-09-27 | 560 | 560 | 550 | 550 | 4,000 | 275 |
| 2000-09-26 | 560 | 560 | 560 | 560 | 5,000 | 280 |
| 2000-09-25 | 580 | 580 | 560 | 560 | 6,000 | 280 |
| 2000-09-22 | 580 | 580 | 580 | 580 | 4,000 | 290 |
| 2000-09-21 | 591 | 592 | 570 | 580 | 8,000 | 290 |
| 2000-09-20 | 550 | 580 | 550 | 580 | 23,000 | 290 |
| 2000-09-19 | 505 | 545 | 501 | 545 | 25,000 | 272.50 |
| 2000-09-18 | 526 | 526 | 500 | 500 | 18,000 | 250 |
| 2000-09-14 | 525 | 526 | 524 | 524 | 9,000 | 262 |
| 2000-09-13 | 561 | 561 | 512 | 512 | 44,000 | 256 |
| 2000-09-12 | 575 | 575 | 560 | 560 | 5,000 | 280 |
| 2000-09-11 | 590 | 590 | 560 | 565 | 11,000 | 282.50 |
| 2000-09-08 | 580 | 600 | 580 | 590 | 13,000 | 295 |
| 2000-09-07 | 590 | 590 | 560 | 575 | 22,000 | 287.50 |
| 2000-09-06 | 590 | 591 | 578 | 590 | 20,000 | 295 |
| 2000-09-05 | 590 | 605 | 550 | 590 | 80,000 | 295 |
| 2000-09-04 | 622 | 623 | 590 | 590 | 10,000 | 295 |
| 2000-09-01 | 622 | 622 | 622 | 622 | 1,000 | 311 |
| 2000-08-31 | 650 | 650 | 620 | 620 | 7,000 | 310 |
| 2000-08-30 | 655 | 655 | 640 | 640 | 7,000 | 320 |
| 2000-08-29 | 650 | 670 | 650 | 652 | 7,000 | 326 |
| 2000-08-28 | 660 | 660 | 650 | 652 | 22,000 | 326 |
| 2000-08-25 | 657 | 660 | 656 | 657 | 9,000 | 328.50 |
| 2000-08-24 | 655 | 655 | 655 | 655 | 2,000 | 327.50 |
| 2000-08-23 | 650 | 660 | 650 | 655 | 9,000 | 327.50 |
| 2000-08-22 | 646 | 660 | 646 | 651 | 8,000 | 325.50 |
| 2000-08-21 | 672 | 672 | 645 | 645 | 8,000 | 322.50 |
| 2000-08-18 | 700 | 700 | 671 | 671 | 7,000 | 335.50 |
| 2000-08-16 | 672 | 681 | 671 | 680 | 7,000 | 340 |
| 2000-08-15 | 750 | 750 | 670 | 670 | 10,000 | 335 |
| 2000-08-14 | 695 | 695 | 670 | 670 | 6,000 | 335 |
| 2000-08-11 | 680 | 695 | 680 | 695 | 2,000 | 347.50 |
| 2000-08-10 | 690 | 690 | 680 | 680 | 7,000 | 340 |
| 2000-08-09 | 685 | 699 | 685 | 698 | 6,000 | 349 |
| 2000-08-08 | 660 | 685 | 660 | 685 | 6,000 | 342.50 |
| 2000-08-07 | 655 | 656 | 655 | 655 | 6,000 | 327.50 |
| 2000-08-04 | 705 | 705 | 653 | 653 | 11,000 | 326.50 |
| 2000-08-03 | 725 | 725 | 705 | 705 | 3,000 | 352.50 |
| 2000-08-02 | 727 | 727 | 715 | 725 | 5,000 | 362.50 |
| 2000-07-31 | 700 | 700 | 700 | 700 | 6,000 | 350 |
| 2000-07-28 | 730 | 742 | 728 | 728 | 8,000 | 364 |
| 2000-07-27 | 761 | 761 | 725 | 725 | 8,000 | 362.50 |
| 2000-07-26 | 760 | 765 | 760 | 760 | 3,000 | 380 |
| 2000-07-25 | 800 | 800 | 760 | 760 | 5,000 | 380 |
| 2000-07-24 | 756 | 760 | 755 | 760 | 5,000 | 380 |
| 2000-07-21 | 780 | 780 | 753 | 753 | 6,000 | 376.50 |
| 2000-07-18 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2000-07-17 | 812 | 812 | 803 | 810 | 3,000 | 405 |
| 2000-07-14 | 800 | 800 | 752 | 752 | 5,000 | 376 |
| 2000-07-13 | 811 | 811 | 800 | 800 | 3,000 | 400 |
| 2000-07-12 | 830 | 830 | 811 | 811 | 5,000 | 405.50 |
| 2000-07-10 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 2000-07-07 | 840 | 860 | 840 | 860 | 3,000 | 430 |
| 2000-07-06 | 858 | 858 | 820 | 840 | 5,000 | 420 |
| 2000-07-05 | 801 | 880 | 801 | 870 | 40,000 | 435 |
| 2000-07-04 | 800 | 801 | 800 | 800 | 4,000 | 400 |
| 2000-07-03 | 795 | 800 | 793 | 800 | 9,000 | 400 |
| 2000-06-30 | 799 | 799 | 792 | 793 | 4,000 | 396.50 |
| 2000-06-29 | 760 | 784 | 760 | 780 | 7,000 | 390 |
| 2000-06-28 | 750 | 760 | 740 | 750 | 10,000 | 375 |
| 2000-06-26 | 780 | 780 | 765 | 765 | 2,000 | 382.50 |
| 2000-06-23 | 780 | 789 | 780 | 780 | 7,000 | 390 |
| 2000-06-22 | 830 | 835 | 780 | 781 | 11,000 | 390.50 |
| 2000-06-21 | 790 | 790 | 780 | 780 | 9,000 | 390 |
| 2000-06-20 | 770 | 780 | 770 | 780 | 4,000 | 390 |
| 2000-06-19 | 760 | 764 | 760 | 764 | 2,000 | 382 |
| 2000-06-16 | 748 | 765 | 747 | 747 | 4,000 | 373.50 |
| 2000-06-15 | 745 | 746 | 745 | 746 | 2,000 | 373 |
| 2000-06-14 | 786 | 786 | 755 | 755 | 7,000 | 377.50 |
| 2000-06-13 | 749 | 750 | 745 | 746 | 5,000 | 373 |
| 2000-06-12 | 790 | 799 | 790 | 793 | 3,000 | 396.50 |
| 2000-06-09 | 749 | 760 | 730 | 740 | 10,000 | 370 |
| 2000-06-08 | 832 | 880 | 799 | 799 | 12,000 | 399.50 |
| 2000-06-07 | 740 | 832 | 740 | 832 | 296,000 | 416 |
| 2000-06-06 | 726 | 732 | 726 | 732 | 3,000 | 366 |
| 2000-06-05 | 740 | 740 | 720 | 720 | 13,000 | 360 |
| 2000-06-02 | 790 | 790 | 730 | 750 | 10,000 | 375 |
| 2000-06-01 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 2000-05-31 | 790 | 790 | 790 | 790 | 2,000 | 395 |
| 2000-05-30 | 800 | 800 | 770 | 770 | 5,000 | 385 |
| 2000-05-29 | 790 | 790 | 760 | 760 | 3,000 | 380 |
| 2000-05-26 | 750 | 800 | 750 | 790 | 3,000 | 395 |
| 2000-05-25 | 840 | 840 | 840 | 840 | 2,000 | 420 |
| 2000-05-24 | 749 | 750 | 749 | 750 | 5,000 | 375 |
| 2000-05-23 | 761 | 790 | 761 | 780 | 9,000 | 390 |
| 2000-05-22 | 803 | 805 | 760 | 760 | 5,000 | 380 |
| 2000-05-19 | 835 | 835 | 803 | 803 | 4,000 | 401.50 |
| 2000-05-18 | 850 | 850 | 842 | 842 | 3,000 | 421 |
| 2000-05-16 | 846 | 850 | 836 | 850 | 4,000 | 425 |
| 2000-05-15 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 2000-05-12 | 825 | 846 | 825 | 845 | 7,000 | 422.50 |
| 2000-05-11 | 820 | 825 | 820 | 825 | 3,000 | 412.50 |
| 2000-05-10 | 919 | 919 | 851 | 860 | 5,000 | 430 |
| 2000-05-09 | 960 | 960 | 922 | 922 | 14,000 | 461 |
| 2000-05-08 | 900 | 900 | 900 | 900 | 5,000 | 450 |
| 2000-05-02 | 801 | 801 | 800 | 800 | 3,000 | 400 |
| 2000-04-28 | 830 | 830 | 830 | 830 | 2,000 | 415 |
| 2000-04-27 | 801 | 838 | 800 | 838 | 6,000 | 419 |
| 2000-04-26 | 811 | 818 | 800 | 800 | 7,000 | 400 |
| 2000-04-25 | 848 | 848 | 807 | 807 | 2,000 | 403.50 |
| 2000-04-24 | 840 | 849 | 820 | 849 | 5,000 | 424.50 |
| 2000-04-21 | 849 | 849 | 840 | 840 | 3,000 | 420 |
| 2000-04-20 | 824 | 830 | 811 | 830 | 8,000 | 415 |
| 2000-04-19 | 810 | 850 | 810 | 811 | 13,000 | 405.50 |
| 2000-04-18 | 830 | 830 | 801 | 801 | 5,000 | 400.50 |
| 2000-04-17 | 799 | 799 | 760 | 770 | 14,000 | 385 |
| 2000-04-14 | 860 | 860 | 850 | 860 | 8,000 | 430 |
| 2000-04-13 | 900 | 901 | 880 | 880 | 11,000 | 440 |
| 2000-04-12 | 920 | 930 | 910 | 930 | 6,000 | 465 |
| 2000-04-11 | 969 | 969 | 920 | 950 | 5,000 | 475 |
| 2000-04-10 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 2000-04-07 | 902 | 902 | 895 | 900 | 8,000 | 450 |
| 2000-04-06 | 915 | 920 | 900 | 900 | 7,000 | 450 |
| 2000-04-05 | 950 | 950 | 910 | 915 | 4,000 | 457.50 |
| 2000-04-04 | 1,000 | 1,000 | 950 | 950 | 7,000 | 475 |
| 2000-04-03 | 1,050 | 1,050 | 1,020 | 1,020 | 5,000 | 510 |
| 2000-03-31 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 530 |
| 2000-03-30 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 | 535 |
| 2000-03-29 | 955 | 1,010 | 952 | 1,010 | 3,000 | 505 |
| 2000-03-28 | 950 | 980 | 920 | 920 | 10,000 | 460 |
| 2000-03-27 | 1,000 | 1,000 | 950 | 950 | 10,000 | 475 |
| 2000-03-24 | 1,050 | 1,060 | 980 | 1,000 | 18,000 | 500 |
| 2000-03-23 | 1,130 | 1,130 | 1,060 | 1,060 | 5,000 | 530 |
| 2000-03-22 | 1,190 | 1,200 | 1,110 | 1,180 | 19,000 | 590 |
| 2000-03-21 | 1,020 | 1,180 | 1,020 | 1,180 | 31,000 | 590 |
| 2000-03-17 | 1,010 | 1,030 | 1,000 | 1,030 | 10,000 | 515 |
| 2000-03-16 | 941 | 1,000 | 941 | 1,000 | 8,000 | 500 |
| 2000-03-15 | 856 | 918 | 856 | 918 | 3,000 | 459 |
| 2000-03-14 | 830 | 860 | 830 | 850 | 13,000 | 425 |
| 2000-03-13 | 950 | 950 | 890 | 900 | 15,000 | 450 |
| 2000-03-10 | 1,080 | 1,090 | 1,050 | 1,050 | 4,000 | 525 |
| 2000-03-09 | 1,060 | 1,120 | 1,050 | 1,080 | 13,000 | 540 |
| 2000-03-08 | 930 | 980 | 900 | 980 | 17,000 | 490 |
| 2000-03-07 | 1,040 | 1,040 | 930 | 930 | 19,000 | 465 |
| 2000-03-06 | 1,120 | 1,120 | 1,050 | 1,050 | 13,000 | 525 |
| 2000-03-03 | 1,100 | 1,130 | 1,100 | 1,130 | 41,000 | 565 |
| 2000-03-02 | 1,130 | 1,140 | 1,080 | 1,100 | 14,000 | 550 |
| 2000-03-01 | 1,210 | 1,210 | 1,130 | 1,130 | 35,000 | 565 |
| 2000-02-29 | 1,250 | 1,250 | 1,200 | 1,210 | 31,000 | 605 |
| 2000-02-28 | 1,150 | 1,240 | 1,100 | 1,230 | 48,000 | 615 |
| 2000-02-25 | 1,170 | 1,180 | 1,110 | 1,110 | 34,000 | 555 |
| 2000-02-24 | 1,160 | 1,200 | 1,110 | 1,160 | 37,000 | 580 |
| 2000-02-23 | 1,200 | 1,200 | 1,060 | 1,140 | 76,000 | 570 |
| 2000-02-22 | 1,430 | 1,450 | 1,200 | 1,200 | 106,000 | 600 |
| 2000-02-21 | 1,300 | 1,430 | 1,110 | 1,400 | 318,000 | 700 |
| 2000-02-18 | 1,230 | 1,230 | 1,230 | 1,230 | 63,000 | 615 |
| 2000-02-17 | 1,030 | 1,030 | 1,030 | 1,030 | 101,000 | 515 |
| 2000-02-16 | 925 | 925 | 925 | 925 | 94,000 | 462.50 |
| 2000-02-15 | 729 | 825 | 720 | 825 | 57,000 | 412.50 |
| 2000-02-14 | 724 | 725 | 701 | 725 | 6,000 | 362.50 |
| 2000-02-10 | 720 | 727 | 720 | 727 | 5,000 | 363.50 |
| 2000-02-09 | 700 | 701 | 680 | 700 | 7,000 | 350 |
| 2000-02-07 | 700 | 729 | 700 | 729 | 3,000 | 364.50 |
| 2000-02-04 | 701 | 730 | 701 | 730 | 4,000 | 365 |
| 2000-02-03 | 711 | 711 | 701 | 701 | 8,000 | 350.50 |
| 2000-02-02 | 709 | 711 | 709 | 710 | 4,000 | 355 |
| 2000-02-01 | 735 | 735 | 702 | 702 | 3,000 | 351 |
| 2000-01-31 | 735 | 735 | 730 | 735 | 6,000 | 367.50 |
| 2000-01-28 | 744 | 744 | 725 | 725 | 3,000 | 362.50 |
| 2000-01-27 | 720 | 747 | 720 | 747 | 7,000 | 373.50 |
| 2000-01-26 | 710 | 720 | 700 | 720 | 11,000 | 360 |
| 2000-01-25 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 2000-01-24 | 700 | 700 | 700 | 700 | 6,000 | 350 |
| 2000-01-21 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2000-01-20 | 700 | 701 | 700 | 700 | 10,000 | 350 |
| 2000-01-19 | 719 | 719 | 705 | 705 | 14,000 | 352.50 |
| 2000-01-17 | 701 | 702 | 700 | 700 | 4,000 | 350 |
| 2000-01-14 | 730 | 730 | 695 | 695 | 7,000 | 347.50 |
| 2000-01-11 | 796 | 796 | 750 | 750 | 4,000 | 375 |
| 2000-01-07 | 725 | 725 | 706 | 706 | 6,000 | 353 |
| 2000-01-06 | 725 | 725 | 725 | 725 | 8,000 | 362.50 |
| 2000-01-05 | 755 | 755 | 725 | 725 | 3,000 | 362.50 |
| 2000-01-04 | 755 | 755 | 755 | 755 | 3,000 | 377.50 |
分割・併合履歴 ： [2020-06-29]1株→2株 [1992-03-26]1株→1.1株
