9658 (株)ビジネスブレイン太田昭和 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 207 | 218 | 207 | 218 | 2,000 | 109 |
| 2003-12-29 | 205 | 205 | 205 | 205 | 15,000 | 102.50 |
| 2003-12-26 | 205 | 205 | 205 | 205 | 3,000 | 102.50 |
| 2003-12-25 | 205 | 210 | 204 | 205 | 8,000 | 102.50 |
| 2003-12-24 | 205 | 206 | 201 | 206 | 15,000 | 103 |
| 2003-12-22 | 209 | 209 | 204 | 206 | 12,000 | 103 |
| 2003-12-19 | 209 | 209 | 209 | 209 | 6,000 | 104.50 |
| 2003-12-18 | 209 | 209 | 209 | 209 | 11,000 | 104.50 |
| 2003-12-17 | 209 | 209 | 209 | 209 | 3,000 | 104.50 |
| 2003-12-16 | 210 | 215 | 207 | 215 | 9,000 | 107.50 |
| 2003-12-15 | 212 | 212 | 210 | 210 | 20,000 | 105 |
| 2003-12-12 | 211 | 211 | 210 | 211 | 11,000 | 105.50 |
| 2003-12-11 | 220 | 220 | 211 | 211 | 8,000 | 105.50 |
| 2003-12-10 | 219 | 219 | 219 | 219 | 22,000 | 109.50 |
| 2003-12-09 | 214 | 214 | 212 | 212 | 4,000 | 106 |
| 2003-12-08 | 213 | 213 | 213 | 213 | 2,000 | 106.50 |
| 2003-12-05 | 214 | 214 | 214 | 214 | 4,000 | 107 |
| 2003-12-04 | 220 | 220 | 214 | 214 | 2,000 | 107 |
| 2003-12-03 | 214 | 219 | 214 | 219 | 4,000 | 109.50 |
| 2003-12-02 | 209 | 212 | 209 | 212 | 7,000 | 106 |
| 2003-12-01 | 225 | 225 | 191 | 191 | 15,000 | 95.50 |
| 2003-11-26 | 244 | 244 | 244 | 244 | 1,000 | 122 |
| 2003-11-25 | 248 | 248 | 245 | 245 | 4,000 | 122.50 |
| 2003-11-21 | 228 | 228 | 228 | 228 | 1,000 | 114 |
| 2003-11-13 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
| 2003-11-12 | 231 | 244 | 231 | 243 | 6,000 | 121.50 |
| 2003-11-11 | 240 | 240 | 232 | 232 | 6,000 | 116 |
| 2003-11-10 | 244 | 249 | 244 | 245 | 7,000 | 122.50 |
| 2003-11-07 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2003-11-06 | 248 | 248 | 248 | 248 | 1,000 | 124 |
| 2003-11-05 | 240 | 240 | 240 | 240 | 2,000 | 120 |
| 2003-11-04 | 241 | 249 | 241 | 249 | 3,000 | 124.50 |
| 2003-10-31 | 247 | 254 | 246 | 250 | 9,000 | 125 |
| 2003-10-30 | 252 | 254 | 252 | 254 | 2,000 | 127 |
| 2003-10-29 | 251 | 255 | 251 | 254 | 5,000 | 127 |
| 2003-10-27 | 260 | 265 | 250 | 265 | 9,000 | 132.50 |
| 2003-10-24 | 276 | 281 | 253 | 253 | 6,000 | 126.50 |
| 2003-10-23 | 263 | 266 | 261 | 261 | 4,000 | 130.50 |
| 2003-10-22 | 271 | 271 | 266 | 266 | 3,000 | 133 |
| 2003-10-21 | 277 | 277 | 271 | 271 | 8,000 | 135.50 |
| 2003-10-20 | 277 | 280 | 275 | 277 | 12,000 | 138.50 |
| 2003-10-17 | 265 | 285 | 254 | 278 | 17,000 | 139 |
| 2003-10-16 | 251 | 265 | 251 | 255 | 6,000 | 127.50 |
| 2003-10-15 | 251 | 251 | 250 | 250 | 7,000 | 125 |
| 2003-10-14 | 245 | 260 | 244 | 244 | 13,000 | 122 |
| 2003-10-10 | 250 | 250 | 242 | 242 | 2,000 | 121 |
| 2003-10-07 | 249 | 251 | 249 | 249 | 5,000 | 124.50 |
| 2003-10-06 | 247 | 247 | 244 | 244 | 2,000 | 122 |
| 2003-10-03 | 245 | 245 | 239 | 240 | 6,000 | 120 |
| 2003-10-02 | 239 | 243 | 239 | 243 | 6,000 | 121.50 |
| 2003-10-01 | 238 | 239 | 238 | 239 | 2,000 | 119.50 |
| 2003-09-30 | 238 | 238 | 238 | 238 | 1,000 | 119 |
| 2003-09-29 | 240 | 240 | 238 | 238 | 4,000 | 119 |
| 2003-09-26 | 238 | 238 | 238 | 238 | 1,000 | 119 |
| 2003-09-25 | 243 | 243 | 243 | 243 | 4,000 | 121.50 |
| 2003-09-24 | 243 | 244 | 235 | 235 | 11,000 | 117.50 |
| 2003-09-22 | 236 | 243 | 235 | 243 | 10,000 | 121.50 |
| 2003-09-19 | 235 | 235 | 235 | 235 | 5,000 | 117.50 |
| 2003-09-18 | 232 | 239 | 232 | 233 | 7,000 | 116.50 |
| 2003-09-17 | 230 | 231 | 230 | 230 | 3,000 | 115 |
| 2003-09-12 | 235 | 235 | 231 | 232 | 6,000 | 116 |
| 2003-09-11 | 231 | 232 | 231 | 232 | 2,000 | 116 |
| 2003-09-10 | 238 | 238 | 238 | 238 | 1,000 | 119 |
| 2003-09-09 | 230 | 239 | 230 | 239 | 3,000 | 119.50 |
| 2003-09-05 | 232 | 232 | 230 | 230 | 5,000 | 115 |
| 2003-09-04 | 235 | 235 | 232 | 232 | 7,000 | 116 |
| 2003-09-03 | 235 | 235 | 235 | 235 | 11,000 | 117.50 |
| 2003-09-02 | 235 | 235 | 235 | 235 | 7,000 | 117.50 |
| 2003-09-01 | 235 | 235 | 231 | 231 | 2,000 | 115.50 |
| 2003-08-29 | 236 | 236 | 236 | 236 | 1,000 | 118 |
| 2003-08-28 | 235 | 235 | 235 | 235 | 1,000 | 117.50 |
| 2003-08-27 | 240 | 240 | 231 | 231 | 3,000 | 115.50 |
| 2003-08-26 | 240 | 240 | 239 | 240 | 9,000 | 120 |
| 2003-08-25 | 236 | 244 | 236 | 240 | 15,000 | 120 |
| 2003-08-22 | 236 | 236 | 236 | 236 | 1,000 | 118 |
| 2003-08-20 | 231 | 231 | 231 | 231 | 2,000 | 115.50 |
| 2003-08-19 | 230 | 231 | 230 | 231 | 5,000 | 115.50 |
| 2003-08-18 | 222 | 228 | 222 | 228 | 7,000 | 114 |
| 2003-08-15 | 229 | 229 | 220 | 220 | 6,000 | 110 |
| 2003-08-14 | 230 | 230 | 230 | 230 | 7,000 | 115 |
| 2003-08-13 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 2003-08-11 | 234 | 234 | 234 | 234 | 1,000 | 117 |
| 2003-08-05 | 241 | 245 | 241 | 245 | 7,000 | 122.50 |
| 2003-08-04 | 226 | 226 | 226 | 226 | 4,000 | 113 |
| 2003-08-01 | 226 | 226 | 225 | 225 | 3,000 | 112.50 |
| 2003-07-31 | 227 | 227 | 227 | 227 | 1,000 | 113.50 |
| 2003-07-30 | 225 | 225 | 225 | 225 | 2,000 | 112.50 |
| 2003-07-29 | 226 | 226 | 225 | 225 | 2,000 | 112.50 |
| 2003-07-28 | 241 | 241 | 231 | 231 | 2,000 | 115.50 |
| 2003-07-25 | 239 | 242 | 239 | 242 | 8,000 | 121 |
| 2003-07-24 | 229 | 229 | 229 | 229 | 2,000 | 114.50 |
| 2003-07-23 | 228 | 228 | 228 | 228 | 1,000 | 114 |
| 2003-07-22 | 227 | 227 | 226 | 226 | 3,000 | 113 |
| 2003-07-18 | 227 | 227 | 227 | 227 | 6,000 | 113.50 |
| 2003-07-17 | 236 | 236 | 236 | 236 | 1,000 | 118 |
| 2003-07-16 | 237 | 237 | 237 | 237 | 1,000 | 118.50 |
| 2003-07-15 | 238 | 238 | 238 | 238 | 3,000 | 119 |
| 2003-07-14 | 236 | 238 | 236 | 238 | 5,000 | 119 |
| 2003-07-10 | 236 | 236 | 236 | 236 | 5,000 | 118 |
| 2003-07-08 | 236 | 236 | 225 | 225 | 5,000 | 112.50 |
| 2003-07-04 | 232 | 238 | 231 | 238 | 3,000 | 119 |
| 2003-07-03 | 231 | 234 | 230 | 230 | 8,000 | 115 |
| 2003-07-02 | 230 | 230 | 229 | 230 | 7,000 | 115 |
| 2003-07-01 | 223 | 225 | 223 | 225 | 3,000 | 112.50 |
| 2003-06-30 | 223 | 223 | 223 | 223 | 1,000 | 111.50 |
| 2003-06-27 | 226 | 226 | 226 | 226 | 1,000 | 113 |
| 2003-06-25 | 224 | 230 | 223 | 230 | 7,000 | 115 |
| 2003-06-24 | 226 | 226 | 226 | 226 | 2,000 | 113 |
| 2003-06-23 | 222 | 225 | 222 | 225 | 6,000 | 112.50 |
| 2003-06-20 | 220 | 222 | 220 | 221 | 5,000 | 110.50 |
| 2003-06-18 | 221 | 221 | 221 | 221 | 1,000 | 110.50 |
| 2003-06-17 | 222 | 222 | 220 | 220 | 5,000 | 110 |
| 2003-06-12 | 225 | 225 | 225 | 225 | 6,000 | 112.50 |
| 2003-06-11 | 230 | 230 | 220 | 220 | 3,000 | 110 |
| 2003-06-10 | 220 | 220 | 215 | 215 | 2,000 | 107.50 |
| 2003-06-06 | 215 | 215 | 215 | 215 | 1,000 | 107.50 |
| 2003-06-05 | 210 | 210 | 210 | 210 | 3,000 | 105 |
| 2003-06-04 | 200 | 210 | 200 | 210 | 3,000 | 105 |
| 2003-06-03 | 200 | 200 | 200 | 200 | 8,000 | 100 |
| 2003-06-02 | 206 | 206 | 200 | 200 | 12,000 | 100 |
| 2003-05-30 | 200 | 200 | 200 | 200 | 9,000 | 100 |
| 2003-05-29 | 210 | 218 | 204 | 204 | 8,000 | 102 |
| 2003-05-28 | 210 | 215 | 210 | 215 | 5,000 | 107.50 |
| 2003-05-27 | 205 | 205 | 200 | 200 | 2,000 | 100 |
| 2003-05-26 | 210 | 210 | 201 | 205 | 12,000 | 102.50 |
| 2003-05-23 | 213 | 213 | 210 | 210 | 8,000 | 105 |
| 2003-05-22 | 214 | 214 | 214 | 214 | 2,000 | 107 |
| 2003-05-21 | 214 | 214 | 214 | 214 | 1,000 | 107 |
| 2003-05-20 | 214 | 214 | 214 | 214 | 2,000 | 107 |
| 2003-05-15 | 219 | 220 | 219 | 220 | 2,000 | 110 |
| 2003-05-14 | 215 | 219 | 215 | 219 | 4,000 | 109.50 |
| 2003-05-13 | 215 | 215 | 215 | 215 | 1,000 | 107.50 |
| 2003-05-12 | 211 | 219 | 211 | 218 | 5,000 | 109 |
| 2003-05-09 | 207 | 207 | 207 | 207 | 1,000 | 103.50 |
| 2003-05-07 | 209 | 209 | 205 | 205 | 2,000 | 102.50 |
| 2003-05-02 | 205 | 205 | 200 | 200 | 8,000 | 100 |
| 2003-05-01 | 214 | 214 | 200 | 200 | 6,000 | 100 |
| 2003-04-25 | 204 | 214 | 204 | 214 | 6,000 | 107 |
| 2003-04-24 | 200 | 200 | 200 | 200 | 8,000 | 100 |
| 2003-04-23 | 195 | 195 | 195 | 195 | 1,000 | 97.50 |
| 2003-04-22 | 201 | 201 | 200 | 200 | 11,000 | 100 |
| 2003-04-21 | 202 | 203 | 202 | 203 | 2,000 | 101.50 |
| 2003-04-18 | 205 | 205 | 205 | 205 | 1,000 | 102.50 |
| 2003-04-15 | 203 | 203 | 203 | 203 | 2,000 | 101.50 |
| 2003-04-11 | 202 | 202 | 202 | 202 | 3,000 | 101 |
| 2003-04-10 | 210 | 210 | 210 | 210 | 1,000 | 105 |
| 2003-04-09 | 210 | 210 | 208 | 208 | 2,000 | 104 |
| 2003-04-04 | 204 | 208 | 203 | 203 | 4,000 | 101.50 |
| 2003-04-03 | 210 | 210 | 203 | 203 | 4,000 | 101.50 |
| 2003-04-02 | 220 | 220 | 210 | 210 | 5,000 | 105 |
| 2003-04-01 | 220 | 220 | 202 | 220 | 10,000 | 110 |
| 2003-03-31 | 229 | 229 | 221 | 223 | 8,000 | 111.50 |
| 2003-03-27 | 256 | 256 | 256 | 256 | 1,000 | 128 |
| 2003-03-26 | 257 | 257 | 257 | 257 | 1,000 | 128.50 |
| 2003-03-25 | 265 | 265 | 265 | 265 | 5,000 | 132.50 |
| 2003-03-24 | 255 | 255 | 255 | 255 | 1,000 | 127.50 |
| 2003-03-19 | 251 | 252 | 251 | 252 | 4,000 | 126 |
| 2003-03-18 | 251 | 251 | 251 | 251 | 1,000 | 125.50 |
| 2003-03-17 | 263 | 263 | 250 | 250 | 4,000 | 125 |
| 2003-03-11 | 255 | 255 | 250 | 250 | 7,000 | 125 |
| 2003-03-10 | 265 | 270 | 255 | 270 | 3,000 | 135 |
| 2003-03-07 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2003-03-06 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2003-03-04 | 262 | 262 | 262 | 262 | 1,000 | 131 |
| 2003-02-28 | 268 | 268 | 268 | 268 | 1,000 | 134 |
| 2003-02-25 | 285 | 285 | 285 | 285 | 5,000 | 142.50 |
| 2003-02-24 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2003-02-20 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2003-02-18 | 270 | 270 | 270 | 270 | 3,000 | 135 |
| 2003-02-10 | 299 | 299 | 299 | 299 | 1,000 | 149.50 |
| 2003-02-05 | 300 | 300 | 300 | 300 | 6,000 | 150 |
| 2003-02-04 | 275 | 275 | 265 | 265 | 3,000 | 132.50 |
| 2003-02-03 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2003-01-31 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2003-01-28 | 260 | 260 | 260 | 260 | 2,000 | 130 |
| 2003-01-27 | 270 | 270 | 270 | 270 | 3,000 | 135 |
| 2003-01-24 | 270 | 270 | 270 | 270 | 5,000 | 135 |
| 2003-01-22 | 264 | 264 | 264 | 264 | 2,000 | 132 |
| 2003-01-16 | 270 | 270 | 270 | 270 | 4,000 | 135 |
| 2003-01-15 | 270 | 270 | 265 | 270 | 4,000 | 135 |
| 2003-01-14 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 2003-01-10 | 270 | 270 | 270 | 270 | 4,000 | 135 |
| 2003-01-09 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2003-01-08 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2003-01-07 | 272 | 272 | 272 | 272 | 1,000 | 136 |
分割・併合履歴 ： [2020-06-29]1株→2株 [1992-03-26]1株→1.1株
