1. HOME >
  2. 株価時系列 >
  3. 9658 >
  4. 2004年

9658 (株)ビジネスブレイン太田昭和 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-293103103103105,000155
2004-12-273093093093092,000154.50
2004-12-2431031531031015,000155
2004-12-223093093093097,000154.50
2004-12-2130730930730917,000154.50
2004-12-2030630630530510,000152.50
2004-12-173073073073072,000153.50
2004-12-163073073073075,000153.50
2004-12-153093093073076,000153.50
2004-12-143093093093091,000154.50
2004-12-133093093093091,000154.50
2004-12-103103183093093,000154.50
2004-12-093083083083083,000154
2004-12-083093093083082,000154
2004-12-073093093093093,000154.50
2004-12-063103103093093,000154.50
2004-12-033103103103101,000155
2004-12-023103103103101,000155
2004-12-013093093093091,000154.50
2004-11-303103103093095,000154.50
2004-11-293093093093093,000154.50
2004-11-263123123023023,000151
2004-11-253053153053155,000157.50
2004-11-243043043043041,000152
2004-11-223063063043044,000152
2004-11-193053053053051,000152.50
2004-11-183053053053055,000152.50
2004-11-172992992992991,000149.50
2004-11-162992992992991,000149.50
2004-11-152962962952952,000147.50
2004-11-122872952872953,000147.50
2004-11-102912912912912,000145.50
2004-11-092952952912912,000145.50
2004-11-082992992952954,000147.50
2004-11-053173173173171,000158.50
2004-10-293303303293293,000164.50
2004-10-273253253253251,000162.50
2004-10-263253253253252,000162.50
2004-10-253263263253259,000162.50
2004-10-223283303273274,000163.50
2004-10-143193193193191,000159.50
2004-10-133243243243241,000162
2004-10-123253253253251,000162.50
2004-10-083003003003002,000150
2004-10-063293293213212,000160.50
2004-10-053303303293293,000164.50
2004-10-043393393313312,000165.50
2004-10-013393393393391,000169.50
2004-09-293463463453453,000172.50
2004-09-273633633633631,000181.50
2004-09-243583633583633,000181.50
2004-09-223483483483481,000174
2004-09-213453453453451,000172.50
2004-09-163543543543541,000177
2004-09-143553553553551,000177.50
2004-09-103463503353354,000167.50
2004-09-093313313313311,000165.50
2004-09-083303303303301,000165
2004-09-073503503503501,000175
2004-09-033483483403406,000170
2004-09-013433433433431,000171.50
2004-08-313433433433433,000171.50
2004-08-303583583433432,000171.50
2004-08-263823823823821,000191
2004-08-253783833783835,000191.50
2004-08-243683683683681,000184
2004-08-193503503503501,000175
2004-08-183503503503501,000175
2004-08-173503503503503,000175
2004-08-1635735735035013,000175
2004-08-133523573523573,000178.50
2004-08-103503503503501,000175
2004-08-093403403403406,000170
2004-08-043703703703704,000185
2004-08-033403403403402,000170
2004-08-023503503503501,000175
2004-07-233703713703707,000185
2004-07-223703703703702,000185
2004-07-203803803803802,000190
2004-07-163843843843841,000192
2004-07-153843843843841,000192
2004-07-143843843843842,000192
2004-07-1339439439039012,000195
2004-07-123953953953954,000197.50
2004-07-093613703613704,000185
2004-07-083583583563563,000178
2004-07-073723753583588,000179
2004-07-063743743733732,000186.50
2004-07-053803803803801,000190
2004-07-013903903903902,000195
2004-06-303853853853851,000192.50
2004-06-293803803803801,000190
2004-06-253753803753805,000190
2004-06-243753753703757,000187.50
2004-06-2337037537037014,000185
2004-06-223753763703707,000185
2004-06-213753753753751,000187.50
2004-06-1837037536736710,000183.50
2004-06-173503653503654,000182.50
2004-06-163603603553554,000177.50
2004-06-113703703653652,000182.50
2004-06-103653653653653,000182.50
2004-06-093603603593607,000180
2004-06-083583583583581,000179
2004-06-073413413413411,000170.50
2004-06-043413413413413,000170.50
2004-06-033513513503516,000175.50
2004-06-023453453413454,000172.50
2004-06-013403453403452,000172.50
2004-05-313403403403403,000170
2004-05-283313313313311,000165.50
2004-05-2633034033034010,000170
2004-05-253253303253305,000165
2004-05-243363363303308,000165
2004-05-213313313303304,000165
2004-05-203303303303301,000165
2004-05-193303333303332,000166.50
2004-05-1832032332032315,000161.50
2004-05-1732232231832022,000160
2004-05-143223223223223,000161
2004-05-133223223223222,000161
2004-05-1232233332232419,000162
2004-05-1132232432232418,000162
2004-05-1032432931832721,000163.50
2004-05-0732932932732710,000163.50
2004-05-063253253233254,000162.50
2004-04-303373383263264,000163
2004-04-283303403303405,000170
2004-04-273303313303313,000165.50
2004-04-263183303173307,000165
2004-04-233193193183185,000159
2004-04-223093143093146,000157
2004-04-213103103083083,000154
2004-04-203073093073092,000154.50
2004-04-1930230229929910,000149.50
2004-04-162993052993028,000151
2004-04-1530030029229210,000146
2004-04-1429430529430315,000151.50
2004-04-132792842792848,000142
2004-04-122822822822822,000141
2004-04-092822822822822,000141
2004-04-082842842842841,000142
2004-04-072852852852851,000142.50
2004-04-062822852822852,000142.50
2004-04-052742772742772,000138.50
2004-04-022722722722721,000136
2004-04-0128428427027018,000135
2004-03-312752792752794,000139.50
2004-03-302742742742743,000137
2004-03-292722742722746,000137
2004-03-262702722702723,000136
2004-03-2527127126526523,000132.50
2004-03-242712712712711,000135.50
2004-03-2326827026827015,000135
2004-03-2226826826326811,000134
2004-03-1926927026926915,000134.50
2004-03-1825428025427526,000137.50
2004-03-1724625424625411,000127
2004-03-162412452412449,000122
2004-03-152402402402406,000120
2004-03-122412412402402,000120
2004-03-112402402402402,000120
2004-03-102412412392395,000119.50
2004-03-052432452412414,000120.50
2004-03-0423924023724010,000120
2004-03-0223724023324015,000120
2004-03-012342392342398,000119.50
2004-02-272342342342345,000117
2004-02-262322342322343,000117
2004-02-252342342292347,000117
2004-02-242332332272274,000113.50
2004-02-202212212212213,000110.50
2004-02-192252252202208,000110
2004-02-182272272272271,000113.50
2004-02-172272272272271,000113.50
2004-02-162252252252258,000112.50
2004-02-132262262252257,000112.50
2004-02-1222222522022510,000112.50
2004-02-102282282282281,000114
2004-02-052192252192259,000112.50
2004-02-042452492252257,000112.50
2004-02-032312312312311,000115.50
2004-01-302152162152166,000108
2004-01-292212212182186,000109
2004-01-2722322321622111,000110.50
2004-01-262222222222221,000111
2004-01-2322123122122111,000110.50
2004-01-212252252252251,000112.50
2004-01-202242272242274,000113.50
2004-01-192212212212211,000110.50
2004-01-152222222222222,000111
2004-01-142232232202204,000110
2004-01-132192192192191,000109.50
2004-01-092202202202202,000110
2004-01-072102102102105,000105
2004-01-062222222202204,000110
2004-01-052192192192191,000109.50

分割・併合履歴 ： [2020-06-29]1株→2株 [1992-03-26]1株→1.1株