9658 (株)ビジネスブレイン太田昭和 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 634 | 652 | 634 | 652 | 39,000 | 326 |
| 2005-12-29 | 650 | 650 | 620 | 649 | 72,000 | 324.50 |
| 2005-12-28 | 566 | 662 | 566 | 653 | 154,000 | 326.50 |
| 2005-12-27 | 562 | 562 | 562 | 562 | 4,000 | 281 |
| 2005-12-26 | 564 | 565 | 564 | 564 | 8,000 | 282 |
| 2005-12-22 | 564 | 565 | 557 | 565 | 12,000 | 282.50 |
| 2005-12-21 | 560 | 565 | 560 | 563 | 4,000 | 281.50 |
| 2005-12-20 | 564 | 569 | 564 | 569 | 4,000 | 284.50 |
| 2005-12-19 | 564 | 564 | 564 | 564 | 2,000 | 282 |
| 2005-12-16 | 560 | 563 | 560 | 563 | 8,000 | 281.50 |
| 2005-12-15 | 560 | 560 | 560 | 560 | 3,000 | 280 |
| 2005-12-14 | 560 | 560 | 555 | 555 | 7,000 | 277.50 |
| 2005-12-13 | 553 | 561 | 553 | 560 | 10,000 | 280 |
| 2005-12-12 | 553 | 558 | 553 | 553 | 8,000 | 276.50 |
| 2005-12-09 | 555 | 560 | 555 | 560 | 7,000 | 280 |
| 2005-12-08 | 557 | 557 | 555 | 555 | 5,000 | 277.50 |
| 2005-12-07 | 557 | 557 | 557 | 557 | 2,000 | 278.50 |
| 2005-12-06 | 553 | 555 | 553 | 555 | 7,000 | 277.50 |
| 2005-12-05 | 555 | 555 | 550 | 555 | 9,000 | 277.50 |
| 2005-12-02 | 555 | 555 | 555 | 555 | 2,000 | 277.50 |
| 2005-12-01 | 559 | 559 | 559 | 559 | 2,000 | 279.50 |
| 2005-11-29 | 555 | 555 | 550 | 555 | 11,000 | 277.50 |
| 2005-11-25 | 565 | 565 | 565 | 565 | 4,000 | 282.50 |
| 2005-11-24 | 553 | 555 | 550 | 555 | 5,000 | 277.50 |
| 2005-11-22 | 555 | 555 | 555 | 555 | 2,000 | 277.50 |
| 2005-11-21 | 545 | 555 | 545 | 555 | 11,000 | 277.50 |
| 2005-11-18 | 555 | 555 | 555 | 555 | 2,000 | 277.50 |
| 2005-11-17 | 550 | 555 | 549 | 555 | 3,000 | 277.50 |
| 2005-11-16 | 557 | 557 | 550 | 550 | 5,000 | 275 |
| 2005-11-15 | 555 | 565 | 555 | 565 | 2,000 | 282.50 |
| 2005-11-14 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 2005-11-11 | 558 | 558 | 558 | 558 | 1,000 | 279 |
| 2005-11-10 | 556 | 556 | 556 | 556 | 1,000 | 278 |
| 2005-11-09 | 560 | 560 | 553 | 559 | 3,000 | 279.50 |
| 2005-11-08 | 552 | 560 | 551 | 556 | 8,000 | 278 |
| 2005-11-07 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2005-11-04 | 555 | 570 | 555 | 570 | 5,000 | 285 |
| 2005-11-02 | 550 | 554 | 550 | 554 | 2,000 | 277 |
| 2005-11-01 | 545 | 549 | 545 | 549 | 3,000 | 274.50 |
| 2005-10-31 | 545 | 550 | 545 | 550 | 2,000 | 275 |
| 2005-10-27 | 546 | 555 | 546 | 555 | 2,000 | 277.50 |
| 2005-10-26 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2005-10-25 | 545 | 550 | 545 | 550 | 6,000 | 275 |
| 2005-10-24 | 550 | 560 | 545 | 550 | 6,000 | 275 |
| 2005-10-21 | 546 | 546 | 545 | 545 | 2,000 | 272.50 |
| 2005-10-20 | 555 | 555 | 555 | 555 | 1,000 | 277.50 |
| 2005-10-19 | 550 | 550 | 545 | 547 | 3,000 | 273.50 |
| 2005-10-18 | 550 | 550 | 550 | 550 | 9,000 | 275 |
| 2005-10-17 | 535 | 548 | 535 | 548 | 5,000 | 274 |
| 2005-10-14 | 545 | 545 | 545 | 545 | 6,000 | 272.50 |
| 2005-10-13 | 540 | 540 | 540 | 540 | 5,000 | 270 |
| 2005-10-12 | 540 | 542 | 530 | 542 | 4,000 | 271 |
| 2005-10-11 | 543 | 543 | 543 | 543 | 1,000 | 271.50 |
| 2005-10-06 | 542 | 542 | 542 | 542 | 1,000 | 271 |
| 2005-10-05 | 535 | 543 | 535 | 535 | 3,000 | 267.50 |
| 2005-10-04 | 530 | 539 | 530 | 539 | 2,000 | 269.50 |
| 2005-10-03 | 540 | 546 | 535 | 543 | 4,000 | 271.50 |
| 2005-09-30 | 548 | 548 | 548 | 548 | 1,000 | 274 |
| 2005-09-29 | 543 | 549 | 538 | 544 | 7,000 | 272 |
| 2005-09-28 | 540 | 548 | 540 | 548 | 3,000 | 274 |
| 2005-09-27 | 543 | 558 | 543 | 558 | 3,000 | 279 |
| 2005-09-26 | 555 | 563 | 555 | 563 | 2,000 | 281.50 |
| 2005-09-22 | 568 | 568 | 559 | 565 | 4,000 | 282.50 |
| 2005-09-20 | 555 | 559 | 555 | 559 | 3,000 | 279.50 |
| 2005-09-16 | 550 | 565 | 541 | 549 | 10,000 | 274.50 |
| 2005-09-15 | 549 | 570 | 540 | 550 | 12,000 | 275 |
| 2005-09-12 | 617 | 617 | 617 | 617 | 1,000 | 308.50 |
| 2005-09-09 | 548 | 617 | 548 | 617 | 20,000 | 308.50 |
| 2005-09-08 | 620 | 620 | 600 | 618 | 6,000 | 309 |
| 2005-09-07 | 660 | 660 | 600 | 620 | 13,000 | 310 |
| 2005-09-06 | 581 | 675 | 581 | 665 | 75,000 | 332.50 |
| 2005-09-05 | 510 | 575 | 510 | 575 | 18,000 | 287.50 |
| 2005-09-02 | 500 | 500 | 490 | 495 | 27,000 | 247.50 |
| 2005-09-01 | 500 | 500 | 480 | 500 | 5,000 | 250 |
| 2005-08-31 | 510 | 510 | 510 | 510 | 4,000 | 255 |
| 2005-08-30 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2005-08-26 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2005-08-25 | 518 | 518 | 510 | 510 | 5,000 | 255 |
| 2005-08-24 | 510 | 510 | 510 | 510 | 4,000 | 255 |
| 2005-08-23 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2005-08-19 | 489 | 510 | 489 | 510 | 10,000 | 255 |
| 2005-08-18 | 480 | 490 | 480 | 480 | 7,000 | 240 |
| 2005-08-17 | 500 | 510 | 500 | 510 | 9,000 | 255 |
| 2005-08-12 | 488 | 502 | 488 | 502 | 15,000 | 251 |
| 2005-08-11 | 456 | 478 | 456 | 478 | 8,000 | 239 |
| 2005-08-09 | 480 | 505 | 455 | 505 | 4,000 | 252.50 |
| 2005-08-08 | 500 | 505 | 500 | 505 | 2,000 | 252.50 |
| 2005-08-05 | 500 | 500 | 495 | 500 | 15,000 | 250 |
| 2005-08-04 | 498 | 498 | 498 | 498 | 1,000 | 249 |
| 2005-07-27 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2005-07-25 | 508 | 510 | 508 | 510 | 5,000 | 255 |
| 2005-07-22 | 501 | 501 | 500 | 500 | 5,000 | 250 |
| 2005-07-21 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 2005-07-19 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 2005-07-15 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 2005-07-14 | 500 | 500 | 499 | 499 | 6,000 | 249.50 |
| 2005-07-13 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2005-07-12 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2005-07-11 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2005-07-07 | 499 | 500 | 485 | 500 | 10,000 | 250 |
| 2005-07-06 | 480 | 490 | 480 | 490 | 25,000 | 245 |
| 2005-07-05 | 478 | 478 | 453 | 478 | 5,000 | 239 |
| 2005-07-04 | 475 | 475 | 475 | 475 | 3,000 | 237.50 |
| 2005-07-01 | 474 | 474 | 474 | 474 | 1,000 | 237 |
| 2005-06-30 | 469 | 470 | 469 | 470 | 4,000 | 235 |
| 2005-06-29 | 463 | 467 | 463 | 467 | 7,000 | 233.50 |
| 2005-06-28 | 460 | 463 | 460 | 463 | 7,000 | 231.50 |
| 2005-06-24 | 438 | 450 | 438 | 450 | 13,000 | 225 |
| 2005-06-23 | 431 | 440 | 431 | 440 | 6,000 | 220 |
| 2005-06-22 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2005-06-21 | 430 | 430 | 430 | 430 | 4,000 | 215 |
| 2005-06-20 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2005-06-16 | 432 | 432 | 432 | 432 | 1,000 | 216 |
| 2005-06-15 | 436 | 436 | 436 | 436 | 3,000 | 218 |
| 2005-06-13 | 449 | 450 | 441 | 441 | 6,000 | 220.50 |
| 2005-06-10 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2005-06-09 | 435 | 435 | 435 | 435 | 2,000 | 217.50 |
| 2005-06-08 | 435 | 435 | 435 | 435 | 3,000 | 217.50 |
| 2005-06-06 | 429 | 429 | 429 | 429 | 1,000 | 214.50 |
| 2005-06-03 | 431 | 431 | 426 | 426 | 2,000 | 213 |
| 2005-06-01 | 435 | 435 | 435 | 435 | 2,000 | 217.50 |
| 2005-05-31 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2005-05-27 | 436 | 436 | 436 | 436 | 1,000 | 218 |
| 2005-05-26 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2005-05-25 | 445 | 445 | 445 | 445 | 3,000 | 222.50 |
| 2005-05-24 | 435 | 435 | 435 | 435 | 6,000 | 217.50 |
| 2005-05-23 | 435 | 435 | 435 | 435 | 2,000 | 217.50 |
| 2005-05-20 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2005-05-19 | 441 | 441 | 441 | 441 | 1,000 | 220.50 |
| 2005-05-17 | 450 | 450 | 441 | 441 | 7,000 | 220.50 |
| 2005-05-16 | 455 | 455 | 454 | 454 | 4,000 | 227 |
| 2005-05-13 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2005-05-12 | 458 | 460 | 458 | 460 | 3,000 | 230 |
| 2005-05-11 | 490 | 490 | 460 | 460 | 3,000 | 230 |
| 2005-05-10 | 500 | 500 | 490 | 490 | 6,000 | 245 |
| 2005-05-09 | 486 | 500 | 485 | 500 | 25,000 | 250 |
| 2005-05-06 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2005-04-26 | 455 | 458 | 455 | 458 | 4,000 | 229 |
| 2005-04-25 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 2005-04-22 | 455 | 458 | 451 | 451 | 8,000 | 225.50 |
| 2005-04-21 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2005-04-20 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2005-04-19 | 460 | 460 | 460 | 460 | 7,000 | 230 |
| 2005-04-18 | 460 | 460 | 460 | 460 | 4,000 | 230 |
| 2005-04-15 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2005-04-14 | 470 | 470 | 460 | 470 | 7,000 | 235 |
| 2005-04-11 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 2005-04-06 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2005-04-04 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2005-03-30 | 470 | 470 | 465 | 465 | 6,000 | 232.50 |
| 2005-03-29 | 471 | 471 | 470 | 470 | 4,000 | 235 |
| 2005-03-28 | 481 | 481 | 481 | 481 | 1,000 | 240.50 |
| 2005-03-25 | 484 | 484 | 484 | 484 | 7,000 | 242 |
| 2005-03-24 | 470 | 470 | 465 | 465 | 2,000 | 232.50 |
| 2005-03-22 | 459 | 459 | 459 | 459 | 3,000 | 229.50 |
| 2005-03-18 | 469 | 469 | 464 | 464 | 2,000 | 232 |
| 2005-03-17 | 470 | 470 | 465 | 469 | 10,000 | 234.50 |
| 2005-03-14 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2005-03-11 | 448 | 450 | 448 | 450 | 7,000 | 225 |
| 2005-03-10 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2005-03-09 | 455 | 455 | 450 | 450 | 14,000 | 225 |
| 2005-03-08 | 460 | 460 | 455 | 460 | 5,000 | 230 |
| 2005-03-07 | 461 | 461 | 460 | 460 | 5,000 | 230 |
| 2005-03-04 | 460 | 460 | 460 | 460 | 6,000 | 230 |
| 2005-03-03 | 461 | 465 | 460 | 460 | 9,000 | 230 |
| 2005-03-02 | 470 | 470 | 470 | 470 | 5,000 | 235 |
| 2005-03-01 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2005-02-28 | 470 | 470 | 470 | 470 | 5,000 | 235 |
| 2005-02-25 | 490 | 490 | 470 | 470 | 6,000 | 235 |
| 2005-02-24 | 470 | 470 | 470 | 470 | 3,000 | 235 |
| 2005-02-23 | 470 | 470 | 470 | 470 | 4,000 | 235 |
| 2005-02-22 | 479 | 480 | 470 | 475 | 7,000 | 237.50 |
| 2005-02-18 | 482 | 485 | 482 | 485 | 2,000 | 242.50 |
| 2005-02-17 | 470 | 482 | 470 | 482 | 12,000 | 241 |
| 2005-02-15 | 470 | 471 | 470 | 470 | 9,000 | 235 |
| 2005-02-14 | 470 | 470 | 470 | 470 | 5,000 | 235 |
| 2005-02-10 | 470 | 470 | 468 | 470 | 7,000 | 235 |
| 2005-02-09 | 465 | 470 | 465 | 470 | 9,000 | 235 |
| 2005-02-08 | 470 | 470 | 465 | 470 | 14,000 | 235 |
| 2005-02-07 | 466 | 470 | 465 | 470 | 12,000 | 235 |
| 2005-02-03 | 466 | 470 | 466 | 466 | 15,000 | 233 |
| 2005-02-02 | 462 | 462 | 461 | 461 | 2,000 | 230.50 |
| 2005-02-01 | 469 | 469 | 455 | 455 | 6,000 | 227.50 |
| 2005-01-31 | 460 | 470 | 450 | 457 | 76,000 | 228.50 |
| 2005-01-28 | 428 | 460 | 423 | 460 | 22,000 | 230 |
| 2005-01-27 | 425 | 430 | 425 | 428 | 8,000 | 214 |
| 2005-01-26 | 440 | 440 | 425 | 430 | 9,000 | 215 |
| 2005-01-25 | 429 | 442 | 429 | 442 | 16,000 | 221 |
| 2005-01-24 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2005-01-21 | 440 | 470 | 440 | 455 | 18,000 | 227.50 |
| 2005-01-20 | 440 | 455 | 430 | 455 | 18,000 | 227.50 |
| 2005-01-19 | 440 | 450 | 425 | 450 | 26,000 | 225 |
| 2005-01-18 | 410 | 452 | 400 | 450 | 47,000 | 225 |
| 2005-01-17 | 402 | 435 | 402 | 430 | 80,000 | 215 |
| 2005-01-14 | 329 | 400 | 329 | 400 | 23,000 | 200 |
| 2005-01-13 | 320 | 325 | 316 | 325 | 10,000 | 162.50 |
| 2005-01-12 | 315 | 320 | 315 | 320 | 4,000 | 160 |
| 2005-01-11 | 314 | 314 | 314 | 314 | 1,000 | 157 |
| 2005-01-07 | 311 | 311 | 310 | 310 | 7,000 | 155 |
| 2005-01-05 | 311 | 311 | 310 | 311 | 5,000 | 155.50 |
分割・併合履歴 ： [2020-06-29]1株→2株 [1992-03-26]1株→1.1株
