9658 (株)ビジネスブレイン太田昭和 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 257 | 257 | 257 | 257 | 1,000 | 128.50 |
| 2002-12-25 | 260 | 270 | 260 | 270 | 10,000 | 135 |
| 2002-12-24 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2002-12-20 | 250 | 250 | 250 | 250 | 4,000 | 125 |
| 2002-12-19 | 250 | 250 | 250 | 250 | 7,000 | 125 |
| 2002-12-18 | 261 | 266 | 260 | 260 | 5,000 | 130 |
| 2002-12-17 | 271 | 273 | 260 | 260 | 12,000 | 130 |
| 2002-12-16 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 2002-12-12 | 281 | 281 | 281 | 281 | 1,000 | 140.50 |
| 2002-12-10 | 286 | 290 | 286 | 290 | 3,000 | 145 |
| 2002-12-06 | 286 | 286 | 286 | 286 | 5,000 | 143 |
| 2002-12-03 | 270 | 271 | 270 | 270 | 3,000 | 135 |
| 2002-12-02 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2002-11-29 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2002-11-25 | 315 | 315 | 310 | 310 | 5,000 | 155 |
| 2002-11-22 | 251 | 251 | 250 | 250 | 3,000 | 125 |
| 2002-11-21 | 250 | 250 | 250 | 250 | 5,000 | 125 |
| 2002-11-20 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2002-11-19 | 250 | 250 | 250 | 250 | 7,000 | 125 |
| 2002-11-15 | 251 | 251 | 250 | 251 | 4,000 | 125.50 |
| 2002-11-14 | 256 | 256 | 250 | 250 | 4,000 | 125 |
| 2002-11-12 | 255 | 256 | 255 | 255 | 10,000 | 127.50 |
| 2002-11-11 | 292 | 292 | 250 | 250 | 3,000 | 125 |
| 2002-11-06 | 265 | 270 | 265 | 270 | 4,000 | 135 |
| 2002-11-05 | 294 | 294 | 262 | 270 | 7,000 | 135 |
| 2002-11-01 | 306 | 306 | 303 | 304 | 3,000 | 152 |
| 2002-10-30 | 309 | 309 | 309 | 309 | 1,000 | 154.50 |
| 2002-10-29 | 298 | 300 | 298 | 300 | 6,000 | 150 |
| 2002-10-25 | 301 | 310 | 301 | 310 | 5,000 | 155 |
| 2002-10-23 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2002-10-22 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2002-10-21 | 321 | 330 | 320 | 330 | 7,000 | 165 |
| 2002-10-16 | 304 | 304 | 304 | 304 | 1,000 | 152 |
| 2002-10-15 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2002-10-10 | 321 | 333 | 321 | 333 | 2,000 | 166.50 |
| 2002-10-09 | 308 | 308 | 301 | 301 | 3,000 | 150.50 |
| 2002-10-08 | 307 | 307 | 305 | 307 | 3,000 | 153.50 |
| 2002-10-07 | 307 | 307 | 307 | 307 | 1,000 | 153.50 |
| 2002-10-03 | 333 | 343 | 333 | 343 | 2,000 | 171.50 |
| 2002-10-01 | 312 | 320 | 310 | 320 | 11,000 | 160 |
| 2002-09-30 | 340 | 340 | 320 | 320 | 9,000 | 160 |
| 2002-09-27 | 365 | 365 | 345 | 350 | 6,000 | 175 |
| 2002-09-26 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2002-09-25 | 365 | 365 | 362 | 365 | 8,000 | 182.50 |
| 2002-09-24 | 370 | 370 | 365 | 365 | 2,000 | 182.50 |
| 2002-09-20 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2002-09-17 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2002-09-11 | 384 | 384 | 384 | 384 | 8,000 | 192 |
| 2002-09-10 | 384 | 384 | 384 | 384 | 1,000 | 192 |
| 2002-09-09 | 384 | 384 | 384 | 384 | 31,000 | 192 |
| 2002-09-05 | 371 | 371 | 371 | 371 | 1,000 | 185.50 |
| 2002-09-04 | 390 | 390 | 370 | 370 | 4,000 | 185 |
| 2002-09-03 | 408 | 410 | 406 | 406 | 6,000 | 203 |
| 2002-08-30 | 400 | 400 | 391 | 391 | 2,000 | 195.50 |
| 2002-08-29 | 404 | 404 | 400 | 400 | 3,000 | 200 |
| 2002-08-26 | 409 | 409 | 409 | 409 | 1,000 | 204.50 |
| 2002-08-23 | 409 | 410 | 409 | 410 | 7,000 | 205 |
| 2002-08-22 | 392 | 392 | 390 | 390 | 2,000 | 195 |
| 2002-08-21 | 390 | 392 | 390 | 392 | 2,000 | 196 |
| 2002-08-19 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2002-08-16 | 396 | 396 | 396 | 396 | 1,000 | 198 |
| 2002-08-15 | 401 | 401 | 401 | 401 | 1,000 | 200.50 |
| 2002-08-14 | 402 | 402 | 402 | 402 | 1,000 | 201 |
| 2002-08-12 | 411 | 411 | 410 | 410 | 2,000 | 205 |
| 2002-08-05 | 412 | 412 | 412 | 412 | 4,000 | 206 |
| 2002-08-02 | 412 | 412 | 412 | 412 | 1,000 | 206 |
| 2002-08-01 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2002-07-31 | 415 | 415 | 415 | 415 | 3,000 | 207.50 |
| 2002-07-30 | 415 | 415 | 415 | 415 | 3,000 | 207.50 |
| 2002-07-29 | 420 | 420 | 415 | 415 | 5,000 | 207.50 |
| 2002-07-26 | 415 | 415 | 415 | 415 | 4,000 | 207.50 |
| 2002-07-25 | 414 | 420 | 414 | 420 | 3,000 | 210 |
| 2002-07-24 | 403 | 405 | 402 | 402 | 5,000 | 201 |
| 2002-07-23 | 401 | 401 | 400 | 400 | 2,000 | 200 |
| 2002-07-22 | 410 | 410 | 401 | 401 | 3,000 | 200.50 |
| 2002-07-18 | 415 | 415 | 400 | 400 | 4,000 | 200 |
| 2002-07-17 | 415 | 415 | 415 | 415 | 6,000 | 207.50 |
| 2002-07-16 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2002-07-15 | 415 | 415 | 415 | 415 | 2,000 | 207.50 |
| 2002-07-12 | 410 | 415 | 410 | 415 | 2,000 | 207.50 |
| 2002-07-11 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 2002-07-10 | 424 | 424 | 414 | 414 | 3,000 | 207 |
| 2002-07-09 | 418 | 418 | 418 | 418 | 3,000 | 209 |
| 2002-07-08 | 424 | 424 | 424 | 424 | 1,000 | 212 |
| 2002-07-05 | 415 | 418 | 415 | 418 | 4,000 | 209 |
| 2002-07-04 | 412 | 415 | 412 | 415 | 4,000 | 207.50 |
| 2002-07-03 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 2002-07-02 | 408 | 410 | 408 | 410 | 3,000 | 205 |
| 2002-07-01 | 406 | 406 | 406 | 406 | 8,000 | 203 |
| 2002-06-28 | 400 | 405 | 390 | 405 | 9,000 | 202.50 |
| 2002-06-27 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2002-06-26 | 400 | 400 | 400 | 400 | 6,000 | 200 |
| 2002-06-25 | 400 | 401 | 400 | 401 | 3,000 | 200.50 |
| 2002-06-24 | 401 | 401 | 401 | 401 | 1,000 | 200.50 |
| 2002-06-21 | 401 | 401 | 401 | 401 | 1,000 | 200.50 |
| 2002-06-20 | 401 | 401 | 400 | 400 | 2,000 | 200 |
| 2002-06-19 | 410 | 410 | 401 | 401 | 4,000 | 200.50 |
| 2002-06-18 | 425 | 425 | 410 | 410 | 14,000 | 205 |
| 2002-06-17 | 429 | 429 | 429 | 429 | 2,000 | 214.50 |
| 2002-06-14 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2002-06-13 | 420 | 435 | 420 | 430 | 10,000 | 215 |
| 2002-06-12 | 425 | 425 | 425 | 425 | 2,000 | 212.50 |
| 2002-06-11 | 423 | 423 | 423 | 423 | 1,000 | 211.50 |
| 2002-06-10 | 424 | 424 | 411 | 411 | 2,000 | 205.50 |
| 2002-06-07 | 409 | 409 | 407 | 407 | 4,000 | 203.50 |
| 2002-06-06 | 406 | 409 | 406 | 409 | 3,000 | 204.50 |
| 2002-06-05 | 401 | 405 | 401 | 405 | 6,000 | 202.50 |
| 2002-06-04 | 421 | 421 | 421 | 421 | 1,000 | 210.50 |
| 2002-06-03 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2002-05-31 | 433 | 433 | 433 | 433 | 1,000 | 216.50 |
| 2002-05-27 | 421 | 440 | 421 | 440 | 6,000 | 220 |
| 2002-05-24 | 435 | 435 | 435 | 435 | 3,000 | 217.50 |
| 2002-05-23 | 435 | 435 | 420 | 420 | 9,000 | 210 |
| 2002-05-22 | 440 | 450 | 435 | 435 | 15,000 | 217.50 |
| 2002-05-21 | 425 | 430 | 417 | 430 | 16,000 | 215 |
| 2002-05-20 | 400 | 410 | 400 | 410 | 4,000 | 205 |
| 2002-05-15 | 397 | 397 | 397 | 397 | 1,000 | 198.50 |
| 2002-05-14 | 400 | 400 | 399 | 399 | 4,000 | 199.50 |
| 2002-05-13 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2002-05-10 | 405 | 405 | 405 | 405 | 3,000 | 202.50 |
| 2002-05-09 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2002-05-08 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2002-05-07 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2002-05-02 | 396 | 400 | 396 | 400 | 5,000 | 200 |
| 2002-05-01 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2002-04-26 | 400 | 400 | 395 | 395 | 2,000 | 197.50 |
| 2002-04-25 | 405 | 405 | 395 | 395 | 6,000 | 197.50 |
| 2002-04-24 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2002-04-23 | 394 | 394 | 393 | 393 | 2,000 | 196.50 |
| 2002-04-22 | 393 | 393 | 393 | 393 | 1,000 | 196.50 |
| 2002-04-18 | 401 | 401 | 391 | 391 | 2,000 | 195.50 |
| 2002-04-15 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2002-04-10 | 407 | 410 | 396 | 396 | 13,000 | 198 |
| 2002-04-09 | 417 | 417 | 405 | 405 | 4,000 | 202.50 |
| 2002-04-04 | 410 | 410 | 410 | 410 | 4,000 | 205 |
| 2002-04-03 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2002-04-01 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2002-03-29 | 420 | 420 | 415 | 415 | 2,000 | 207.50 |
| 2002-03-28 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2002-03-26 | 422 | 425 | 422 | 425 | 2,000 | 212.50 |
| 2002-03-25 | 450 | 450 | 430 | 430 | 5,000 | 215 |
| 2002-03-22 | 435 | 440 | 435 | 440 | 3,000 | 220 |
| 2002-03-19 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2002-03-18 | 440 | 448 | 435 | 435 | 6,000 | 217.50 |
| 2002-03-15 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2002-03-14 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2002-03-13 | 420 | 425 | 415 | 415 | 4,000 | 207.50 |
| 2002-03-12 | 423 | 435 | 423 | 435 | 6,000 | 217.50 |
| 2002-03-11 | 413 | 420 | 413 | 414 | 11,000 | 207 |
| 2002-03-08 | 409 | 409 | 408 | 409 | 5,000 | 204.50 |
| 2002-03-07 | 400 | 410 | 400 | 410 | 2,000 | 205 |
| 2002-03-06 | 400 | 401 | 397 | 400 | 18,000 | 200 |
| 2002-03-05 | 405 | 405 | 401 | 401 | 3,000 | 200.50 |
| 2002-03-04 | 396 | 400 | 395 | 400 | 7,000 | 200 |
| 2002-02-28 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2002-02-27 | 390 | 390 | 390 | 390 | 3,000 | 195 |
| 2002-02-25 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2002-02-22 | 390 | 400 | 390 | 400 | 7,000 | 200 |
| 2002-02-21 | 390 | 390 | 390 | 390 | 3,000 | 195 |
| 2002-02-19 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2002-02-15 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2002-02-14 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2002-02-13 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2002-02-12 | 421 | 421 | 421 | 421 | 1,000 | 210.50 |
| 2002-02-07 | 380 | 381 | 380 | 381 | 2,000 | 190.50 |
| 2002-02-06 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2002-02-04 | 380 | 380 | 378 | 378 | 3,000 | 189 |
| 2002-02-01 | 390 | 390 | 380 | 380 | 6,000 | 190 |
| 2002-01-29 | 385 | 394 | 380 | 394 | 10,000 | 197 |
| 2002-01-28 | 390 | 390 | 380 | 380 | 2,000 | 190 |
| 2002-01-25 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2002-01-24 | 385 | 385 | 376 | 377 | 3,000 | 188.50 |
| 2002-01-23 | 386 | 390 | 386 | 390 | 3,000 | 195 |
| 2002-01-22 | 386 | 386 | 386 | 386 | 1,000 | 193 |
| 2002-01-21 | 386 | 386 | 385 | 385 | 2,000 | 192.50 |
| 2002-01-15 | 410 | 410 | 400 | 400 | 2,000 | 200 |
| 2002-01-11 | 425 | 425 | 411 | 411 | 7,000 | 205.50 |
| 2002-01-10 | 415 | 440 | 410 | 425 | 31,000 | 212.50 |
| 2002-01-09 | 380 | 380 | 361 | 380 | 20,000 | 190 |
| 2002-01-08 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2002-01-07 | 400 | 410 | 390 | 390 | 4,000 | 195 |
| 2002-01-04 | 400 | 400 | 400 | 400 | 1,000 | 200 |
分割・併合履歴 ： [2020-06-29]1株→2株 [1992-03-26]1株→1.1株
