9658 (株)ビジネスブレイン太田昭和 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 392 | 393 | 390 | 390 | 4,000 | 195 |
| 2001-12-26 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2001-12-25 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2001-12-21 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2001-12-20 | 399 | 399 | 399 | 399 | 1,000 | 199.50 |
| 2001-12-19 | 395 | 395 | 390 | 395 | 3,000 | 197.50 |
| 2001-12-18 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2001-12-17 | 401 | 401 | 400 | 400 | 6,000 | 200 |
| 2001-12-14 | 402 | 402 | 400 | 400 | 6,000 | 200 |
| 2001-12-13 | 405 | 405 | 405 | 405 | 2,000 | 202.50 |
| 2001-12-12 | 401 | 401 | 401 | 401 | 4,000 | 200.50 |
| 2001-12-10 | 410 | 410 | 401 | 401 | 3,000 | 200.50 |
| 2001-12-07 | 405 | 405 | 405 | 405 | 2,000 | 202.50 |
| 2001-12-06 | 406 | 406 | 405 | 405 | 3,000 | 202.50 |
| 2001-12-04 | 411 | 411 | 411 | 411 | 1,000 | 205.50 |
| 2001-12-03 | 411 | 411 | 411 | 411 | 1,000 | 205.50 |
| 2001-11-30 | 410 | 410 | 410 | 410 | 6,000 | 205 |
| 2001-11-29 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2001-11-28 | 411 | 411 | 411 | 411 | 1,000 | 205.50 |
| 2001-11-27 | 424 | 425 | 416 | 416 | 8,000 | 208 |
| 2001-11-26 | 416 | 416 | 416 | 416 | 1,000 | 208 |
| 2001-11-22 | 416 | 416 | 416 | 416 | 2,000 | 208 |
| 2001-11-21 | 417 | 417 | 401 | 401 | 4,000 | 200.50 |
| 2001-11-20 | 411 | 411 | 411 | 411 | 1,000 | 205.50 |
| 2001-11-15 | 406 | 406 | 400 | 400 | 7,000 | 200 |
| 2001-11-14 | 413 | 413 | 405 | 405 | 5,000 | 202.50 |
| 2001-11-13 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2001-11-12 | 450 | 450 | 445 | 445 | 8,000 | 222.50 |
| 2001-11-09 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2001-11-07 | 410 | 413 | 410 | 413 | 2,000 | 206.50 |
| 2001-11-06 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2001-11-05 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2001-11-02 | 414 | 414 | 410 | 410 | 5,000 | 205 |
| 2001-11-01 | 414 | 414 | 414 | 414 | 4,000 | 207 |
| 2001-10-31 | 412 | 412 | 412 | 412 | 3,000 | 206 |
| 2001-10-30 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2001-10-29 | 440 | 440 | 421 | 421 | 2,000 | 210.50 |
| 2001-10-26 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2001-10-25 | 444 | 444 | 440 | 440 | 2,000 | 220 |
| 2001-10-24 | 445 | 445 | 445 | 445 | 2,000 | 222.50 |
| 2001-10-23 | 445 | 445 | 444 | 445 | 3,000 | 222.50 |
| 2001-10-22 | 425 | 430 | 425 | 430 | 2,000 | 215 |
| 2001-10-19 | 412 | 412 | 412 | 412 | 1,000 | 206 |
| 2001-10-18 | 421 | 421 | 406 | 411 | 9,000 | 205.50 |
| 2001-10-17 | 420 | 420 | 406 | 406 | 2,000 | 203 |
| 2001-10-12 | 415 | 415 | 415 | 415 | 2,000 | 207.50 |
| 2001-10-10 | 410 | 410 | 401 | 401 | 11,000 | 200.50 |
| 2001-10-09 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 2001-10-05 | 402 | 404 | 402 | 404 | 2,000 | 202 |
| 2001-10-03 | 432 | 432 | 432 | 432 | 1,000 | 216 |
| 2001-10-02 | 432 | 435 | 432 | 435 | 2,000 | 217.50 |
| 2001-09-26 | 429 | 429 | 429 | 429 | 1,000 | 214.50 |
| 2001-09-25 | 448 | 448 | 429 | 429 | 11,000 | 214.50 |
| 2001-09-19 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2001-09-13 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2001-09-12 | 400 | 400 | 400 | 400 | 4,000 | 200 |
| 2001-09-11 | 416 | 416 | 416 | 416 | 1,000 | 208 |
| 2001-09-10 | 415 | 416 | 415 | 416 | 2,000 | 208 |
| 2001-09-07 | 405 | 415 | 405 | 415 | 5,000 | 207.50 |
| 2001-09-06 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2001-09-05 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2001-09-04 | 412 | 412 | 412 | 412 | 1,000 | 206 |
| 2001-09-03 | 412 | 412 | 412 | 412 | 3,000 | 206 |
| 2001-08-31 | 430 | 430 | 410 | 410 | 4,000 | 205 |
| 2001-08-30 | 425 | 430 | 425 | 430 | 3,000 | 215 |
| 2001-08-29 | 415 | 415 | 415 | 415 | 5,000 | 207.50 |
| 2001-08-28 | 445 | 445 | 410 | 410 | 5,000 | 205 |
| 2001-08-24 | 450 | 450 | 449 | 450 | 4,000 | 225 |
| 2001-08-16 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2001-08-15 | 459 | 459 | 450 | 450 | 3,000 | 225 |
| 2001-08-10 | 488 | 488 | 488 | 488 | 1,000 | 244 |
| 2001-08-09 | 463 | 463 | 455 | 455 | 5,000 | 227.50 |
| 2001-08-07 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2001-08-06 | 451 | 451 | 451 | 451 | 1,000 | 225.50 |
| 2001-08-03 | 451 | 451 | 451 | 451 | 1,000 | 225.50 |
| 2001-08-02 | 451 | 451 | 451 | 451 | 2,000 | 225.50 |
| 2001-08-01 | 451 | 451 | 451 | 451 | 1,000 | 225.50 |
| 2001-07-31 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2001-07-26 | 460 | 460 | 431 | 431 | 7,000 | 215.50 |
| 2001-07-25 | 459 | 459 | 459 | 459 | 2,000 | 229.50 |
| 2001-07-24 | 459 | 459 | 459 | 459 | 1,000 | 229.50 |
| 2001-07-23 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2001-07-19 | 470 | 470 | 465 | 465 | 4,000 | 232.50 |
| 2001-07-18 | 470 | 470 | 470 | 470 | 5,000 | 235 |
| 2001-07-17 | 466 | 466 | 466 | 466 | 2,000 | 233 |
| 2001-07-16 | 470 | 472 | 465 | 465 | 4,000 | 232.50 |
| 2001-07-13 | 471 | 471 | 470 | 470 | 2,000 | 235 |
| 2001-07-12 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2001-07-11 | 474 | 479 | 465 | 465 | 8,000 | 232.50 |
| 2001-07-10 | 470 | 470 | 465 | 466 | 5,000 | 233 |
| 2001-07-09 | 482 | 482 | 470 | 471 | 6,000 | 235.50 |
| 2001-07-06 | 482 | 482 | 482 | 482 | 2,000 | 241 |
| 2001-07-05 | 500 | 500 | 495 | 495 | 4,000 | 247.50 |
| 2001-07-04 | 504 | 504 | 500 | 500 | 4,000 | 250 |
| 2001-07-03 | 508 | 508 | 508 | 508 | 2,000 | 254 |
| 2001-07-02 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2001-06-29 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2001-06-28 | 495 | 500 | 495 | 500 | 3,000 | 250 |
| 2001-06-26 | 481 | 495 | 481 | 490 | 6,000 | 245 |
| 2001-06-25 | 490 | 491 | 480 | 480 | 4,000 | 240 |
| 2001-06-22 | 514 | 514 | 514 | 514 | 1,000 | 257 |
| 2001-06-21 | 514 | 514 | 514 | 514 | 1,000 | 257 |
| 2001-06-20 | 533 | 540 | 533 | 540 | 6,000 | 270 |
| 2001-06-18 | 497 | 497 | 497 | 497 | 1,000 | 248.50 |
| 2001-06-14 | 486 | 486 | 483 | 483 | 5,000 | 241.50 |
| 2001-06-13 | 500 | 500 | 486 | 486 | 4,000 | 243 |
| 2001-06-12 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
| 2001-06-11 | 510 | 510 | 505 | 505 | 2,000 | 252.50 |
| 2001-06-08 | 510 | 510 | 505 | 510 | 4,000 | 255 |
| 2001-06-07 | 510 | 510 | 508 | 510 | 4,000 | 255 |
| 2001-06-05 | 535 | 536 | 535 | 535 | 3,000 | 267.50 |
| 2001-06-01 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2001-05-31 | 506 | 506 | 506 | 506 | 2,000 | 253 |
| 2001-05-30 | 518 | 518 | 506 | 506 | 4,000 | 253 |
| 2001-05-29 | 522 | 522 | 520 | 520 | 3,000 | 260 |
| 2001-05-28 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2001-05-25 | 534 | 535 | 512 | 512 | 8,000 | 256 |
| 2001-05-23 | 575 | 575 | 574 | 574 | 5,000 | 287 |
| 2001-05-22 | 570 | 595 | 570 | 590 | 16,000 | 295 |
| 2001-05-21 | 566 | 570 | 566 | 570 | 6,000 | 285 |
| 2001-05-18 | 566 | 566 | 566 | 566 | 2,000 | 283 |
| 2001-05-17 | 570 | 570 | 565 | 565 | 3,000 | 282.50 |
| 2001-05-16 | 567 | 580 | 565 | 580 | 10,000 | 290 |
| 2001-05-15 | 544 | 580 | 540 | 580 | 33,000 | 290 |
| 2001-05-14 | 520 | 546 | 520 | 546 | 16,000 | 273 |
| 2001-05-11 | 512 | 519 | 512 | 519 | 5,000 | 259.50 |
| 2001-05-10 | 510 | 512 | 510 | 512 | 8,000 | 256 |
| 2001-05-09 | 537 | 537 | 515 | 520 | 10,000 | 260 |
| 2001-05-08 | 526 | 547 | 525 | 540 | 9,000 | 270 |
| 2001-05-07 | 511 | 519 | 500 | 519 | 23,000 | 259.50 |
| 2001-05-02 | 514 | 514 | 494 | 505 | 8,000 | 252.50 |
| 2001-05-01 | 490 | 514 | 490 | 514 | 8,000 | 257 |
| 2001-04-27 | 490 | 490 | 490 | 490 | 5,000 | 245 |
| 2001-04-26 | 485 | 490 | 485 | 490 | 4,000 | 245 |
| 2001-04-25 | 495 | 495 | 485 | 485 | 4,000 | 242.50 |
| 2001-04-24 | 496 | 496 | 495 | 495 | 5,000 | 247.50 |
| 2001-04-20 | 501 | 501 | 501 | 501 | 2,000 | 250.50 |
| 2001-04-19 | 496 | 500 | 496 | 500 | 6,000 | 250 |
| 2001-04-13 | 486 | 486 | 486 | 486 | 1,000 | 243 |
| 2001-04-12 | 483 | 483 | 483 | 483 | 2,000 | 241.50 |
| 2001-04-11 | 481 | 481 | 480 | 480 | 5,000 | 240 |
| 2001-04-10 | 488 | 488 | 480 | 480 | 6,000 | 240 |
| 2001-04-06 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 2001-04-05 | 499 | 499 | 499 | 499 | 2,000 | 249.50 |
| 2001-04-03 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2001-03-30 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2001-03-29 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2001-03-28 | 550 | 550 | 539 | 539 | 3,000 | 269.50 |
| 2001-03-27 | 542 | 560 | 540 | 550 | 7,000 | 275 |
| 2001-03-26 | 520 | 550 | 520 | 550 | 8,000 | 275 |
| 2001-03-23 | 520 | 523 | 520 | 520 | 4,000 | 260 |
| 2001-03-22 | 471 | 480 | 471 | 480 | 3,000 | 240 |
| 2001-03-21 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2001-03-19 | 451 | 451 | 451 | 451 | 1,000 | 225.50 |
| 2001-03-16 | 436 | 440 | 435 | 440 | 3,000 | 220 |
| 2001-03-15 | 435 | 435 | 435 | 435 | 3,000 | 217.50 |
| 2001-03-14 | 450 | 450 | 445 | 445 | 4,000 | 222.50 |
| 2001-03-13 | 455 | 455 | 449 | 450 | 12,000 | 225 |
| 2001-03-12 | 480 | 480 | 460 | 460 | 5,000 | 230 |
| 2001-03-09 | 480 | 480 | 480 | 480 | 3,000 | 240 |
| 2001-03-08 | 461 | 481 | 461 | 461 | 5,000 | 230.50 |
| 2001-03-07 | 449 | 455 | 449 | 455 | 17,000 | 227.50 |
| 2001-03-06 | 435 | 440 | 420 | 440 | 29,000 | 220 |
| 2001-03-05 | 460 | 460 | 460 | 460 | 23,000 | 230 |
| 2001-03-02 | 550 | 560 | 550 | 560 | 3,000 | 280 |
| 2001-03-01 | 560 | 560 | 550 | 550 | 2,000 | 275 |
| 2001-02-28 | 560 | 570 | 560 | 565 | 5,000 | 282.50 |
| 2001-02-27 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2001-02-26 | 555 | 555 | 530 | 530 | 12,000 | 265 |
| 2001-02-23 | 560 | 560 | 540 | 555 | 8,000 | 277.50 |
| 2001-02-22 | 570 | 570 | 550 | 550 | 3,000 | 275 |
| 2001-02-21 | 599 | 599 | 579 | 579 | 5,000 | 289.50 |
| 2001-02-20 | 583 | 600 | 583 | 600 | 6,000 | 300 |
| 2001-02-19 | 550 | 580 | 550 | 580 | 11,000 | 290 |
| 2001-02-16 | 555 | 560 | 555 | 560 | 2,000 | 280 |
| 2001-02-15 | 560 | 560 | 555 | 555 | 5,000 | 277.50 |
| 2001-02-13 | 580 | 580 | 570 | 570 | 6,000 | 285 |
| 2001-02-09 | 600 | 600 | 580 | 580 | 11,000 | 290 |
| 2001-02-08 | 636 | 640 | 600 | 600 | 26,000 | 300 |
| 2001-02-07 | 629 | 636 | 625 | 635 | 33,000 | 317.50 |
| 2001-02-06 | 601 | 625 | 601 | 625 | 20,000 | 312.50 |
| 2001-02-05 | 550 | 590 | 550 | 590 | 17,000 | 295 |
| 2001-02-02 | 529 | 550 | 522 | 549 | 18,000 | 274.50 |
| 2001-02-01 | 515 | 520 | 512 | 520 | 4,000 | 260 |
| 2001-01-31 | 500 | 516 | 500 | 505 | 4,000 | 252.50 |
| 2001-01-29 | 509 | 509 | 500 | 501 | 9,000 | 250.50 |
| 2001-01-26 | 500 | 509 | 500 | 509 | 6,000 | 254.50 |
| 2001-01-25 | 510 | 510 | 510 | 510 | 3,000 | 255 |
| 2001-01-24 | 500 | 520 | 500 | 510 | 7,000 | 255 |
| 2001-01-23 | 500 | 510 | 500 | 510 | 10,000 | 255 |
| 2001-01-22 | 499 | 500 | 490 | 500 | 7,000 | 250 |
| 2001-01-19 | 457 | 488 | 457 | 488 | 5,000 | 244 |
| 2001-01-18 | 439 | 440 | 431 | 440 | 9,000 | 220 |
| 2001-01-17 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2001-01-15 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2001-01-12 | 398 | 398 | 391 | 391 | 5,000 | 195.50 |
| 2001-01-11 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2001-01-10 | 410 | 410 | 401 | 401 | 5,000 | 200.50 |
| 2001-01-09 | 415 | 415 | 410 | 410 | 3,000 | 205 |
| 2001-01-05 | 429 | 429 | 429 | 429 | 2,000 | 214.50 |
分割・併合履歴 ： [2020-06-29]1株→2株 [1992-03-26]1株→1.1株
