9658 (株)ビジネスブレイン太田昭和 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 630 | 630 | 630 | 630 | 1,100 | 315 |
| 2006-12-28 | 630 | 630 | 630 | 630 | 61,700 | 315 |
| 2006-12-27 | 650 | 650 | 630 | 630 | 600 | 315 |
| 2006-12-26 | 611 | 650 | 611 | 650 | 7,300 | 325 |
| 2006-12-25 | 630 | 630 | 625 | 630 | 4,300 | 315 |
| 2006-12-22 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2006-12-21 | 603 | 607 | 601 | 607 | 1,900 | 303.50 |
| 2006-12-20 | 629 | 629 | 629 | 629 | 500 | 314.50 |
| 2006-12-19 | 628 | 630 | 610 | 630 | 7,300 | 315 |
| 2006-12-18 | 627 | 629 | 627 | 629 | 400 | 314.50 |
| 2006-12-15 | 627 | 627 | 627 | 627 | 200 | 313.50 |
| 2006-12-14 | 626 | 627 | 626 | 627 | 400 | 313.50 |
| 2006-12-13 | 628 | 628 | 628 | 628 | 900 | 314 |
| 2006-12-11 | 630 | 630 | 630 | 630 | 2,300 | 315 |
| 2006-12-08 | 605 | 611 | 605 | 611 | 1,800 | 305.50 |
| 2006-12-06 | 600 | 617 | 600 | 600 | 3,900 | 300 |
| 2006-12-05 | 600 | 600 | 597 | 600 | 2,500 | 300 |
| 2006-12-04 | 600 | 600 | 600 | 600 | 100 | 300 |
| 2006-12-01 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2006-11-30 | 617 | 617 | 604 | 604 | 2,000 | 302 |
| 2006-11-29 | 617 | 617 | 617 | 617 | 1,000 | 308.50 |
| 2006-11-28 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2006-11-27 | 619 | 619 | 619 | 619 | 1,000 | 309.50 |
| 2006-11-24 | 620 | 625 | 590 | 625 | 7,000 | 312.50 |
| 2006-11-22 | 624 | 624 | 624 | 624 | 1,000 | 312 |
| 2006-11-20 | 600 | 628 | 600 | 628 | 6,000 | 314 |
| 2006-11-17 | 602 | 620 | 602 | 620 | 2,000 | 310 |
| 2006-11-14 | 606 | 628 | 600 | 628 | 5,000 | 314 |
| 2006-11-09 | 622 | 622 | 622 | 622 | 1,000 | 311 |
| 2006-11-08 | 613 | 613 | 611 | 611 | 3,000 | 305.50 |
| 2006-11-07 | 610 | 611 | 610 | 611 | 3,000 | 305.50 |
| 2006-11-06 | 647 | 647 | 647 | 647 | 2,000 | 323.50 |
| 2006-11-02 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2006-10-30 | 630 | 640 | 630 | 640 | 2,000 | 320 |
| 2006-10-25 | 645 | 650 | 645 | 650 | 2,000 | 325 |
| 2006-10-24 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2006-10-19 | 645 | 645 | 644 | 644 | 2,000 | 322 |
| 2006-10-16 | 645 | 645 | 645 | 645 | 1,000 | 322.50 |
| 2006-10-11 | 635 | 645 | 635 | 645 | 5,000 | 322.50 |
| 2006-10-10 | 644 | 644 | 644 | 644 | 1,000 | 322 |
| 2006-10-06 | 595 | 635 | 595 | 635 | 11,000 | 317.50 |
| 2006-10-03 | 604 | 620 | 604 | 620 | 7,000 | 310 |
| 2006-09-26 | 601 | 620 | 600 | 620 | 5,000 | 310 |
| 2006-09-25 | 601 | 621 | 601 | 621 | 3,000 | 310.50 |
| 2006-09-21 | 602 | 602 | 601 | 601 | 4,000 | 300.50 |
| 2006-09-20 | 606 | 606 | 602 | 602 | 3,000 | 301 |
| 2006-09-15 | 606 | 606 | 605 | 605 | 3,000 | 302.50 |
| 2006-09-14 | 630 | 630 | 606 | 606 | 7,000 | 303 |
| 2006-09-13 | 630 | 630 | 630 | 630 | 4,000 | 315 |
| 2006-09-12 | 642 | 642 | 630 | 630 | 3,000 | 315 |
| 2006-09-11 | 642 | 642 | 642 | 642 | 1,000 | 321 |
| 2006-09-06 | 650 | 650 | 622 | 622 | 6,000 | 311 |
| 2006-09-05 | 632 | 665 | 632 | 665 | 4,000 | 332.50 |
| 2006-09-04 | 615 | 615 | 612 | 612 | 4,000 | 306 |
| 2006-08-29 | 615 | 657 | 605 | 657 | 22,000 | 328.50 |
| 2006-08-25 | 638 | 638 | 630 | 630 | 5,000 | 315 |
| 2006-08-24 | 640 | 640 | 638 | 638 | 2,000 | 319 |
| 2006-08-23 | 647 | 647 | 647 | 647 | 2,000 | 323.50 |
| 2006-08-22 | 640 | 647 | 610 | 647 | 8,000 | 323.50 |
| 2006-08-21 | 646 | 646 | 645 | 645 | 2,000 | 322.50 |
| 2006-08-18 | 645 | 645 | 645 | 645 | 1,000 | 322.50 |
| 2006-08-17 | 619 | 620 | 619 | 620 | 6,000 | 310 |
| 2006-08-16 | 620 | 620 | 600 | 600 | 4,000 | 300 |
| 2006-08-15 | 580 | 600 | 570 | 600 | 4,000 | 300 |
| 2006-08-14 | 620 | 620 | 577 | 577 | 2,000 | 288.50 |
| 2006-08-11 | 590 | 620 | 580 | 620 | 5,000 | 310 |
| 2006-08-10 | 598 | 598 | 590 | 590 | 6,000 | 295 |
| 2006-08-09 | 600 | 600 | 599 | 599 | 2,000 | 299.50 |
| 2006-08-08 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2006-08-07 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2006-08-04 | 610 | 610 | 600 | 600 | 5,000 | 300 |
| 2006-08-03 | 619 | 619 | 610 | 610 | 2,000 | 305 |
| 2006-08-02 | 630 | 630 | 620 | 620 | 4,000 | 310 |
| 2006-08-01 | 631 | 631 | 630 | 630 | 2,000 | 315 |
| 2006-07-31 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2006-07-27 | 594 | 640 | 594 | 640 | 6,000 | 320 |
| 2006-07-26 | 694 | 694 | 694 | 694 | 1,000 | 347 |
| 2006-07-25 | 699 | 699 | 699 | 699 | 4,000 | 349.50 |
| 2006-07-21 | 645 | 645 | 640 | 640 | 2,000 | 320 |
| 2006-07-20 | 670 | 670 | 645 | 645 | 2,000 | 322.50 |
| 2006-07-19 | 694 | 710 | 694 | 710 | 7,000 | 355 |
| 2006-07-14 | 725 | 725 | 670 | 720 | 8,000 | 360 |
| 2006-07-13 | 668 | 735 | 658 | 735 | 31,000 | 367.50 |
| 2006-07-12 | 695 | 760 | 670 | 760 | 68,000 | 380 |
| 2006-07-11 | 600 | 700 | 600 | 695 | 64,000 | 347.50 |
| 2006-07-10 | 594 | 600 | 585 | 600 | 83,000 | 300 |
| 2006-07-07 | 531 | 600 | 530 | 600 | 22,000 | 300 |
| 2006-07-06 | 566 | 566 | 550 | 550 | 4,000 | 275 |
| 2006-07-05 | 570 | 570 | 570 | 570 | 4,000 | 285 |
| 2006-07-03 | 575 | 575 | 575 | 575 | 2,000 | 287.50 |
| 2006-06-30 | 586 | 586 | 575 | 575 | 4,000 | 287.50 |
| 2006-06-26 | 586 | 586 | 586 | 586 | 1,000 | 293 |
| 2006-06-23 | 588 | 592 | 588 | 592 | 2,000 | 296 |
| 2006-06-22 | 585 | 585 | 585 | 585 | 2,000 | 292.50 |
| 2006-06-20 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 2006-06-19 | 595 | 595 | 595 | 595 | 1,000 | 297.50 |
| 2006-06-16 | 595 | 595 | 595 | 595 | 2,000 | 297.50 |
| 2006-06-14 | 595 | 595 | 595 | 595 | 1,000 | 297.50 |
| 2006-06-13 | 595 | 595 | 592 | 592 | 3,000 | 296 |
| 2006-06-12 | 598 | 598 | 595 | 595 | 3,000 | 297.50 |
| 2006-06-09 | 599 | 599 | 595 | 595 | 2,000 | 297.50 |
| 2006-06-08 | 596 | 596 | 595 | 595 | 2,000 | 297.50 |
| 2006-06-07 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2006-06-06 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2006-06-05 | 601 | 601 | 601 | 601 | 1,000 | 300.50 |
| 2006-06-02 | 601 | 601 | 601 | 601 | 2,000 | 300.50 |
| 2006-06-01 | 606 | 606 | 601 | 601 | 3,000 | 300.50 |
| 2006-05-31 | 606 | 606 | 606 | 606 | 6,000 | 303 |
| 2006-05-26 | 606 | 606 | 606 | 606 | 1,000 | 303 |
| 2006-05-25 | 595 | 607 | 595 | 607 | 7,000 | 303.50 |
| 2006-05-24 | 603 | 603 | 603 | 603 | 1,000 | 301.50 |
| 2006-05-23 | 603 | 603 | 603 | 603 | 1,000 | 301.50 |
| 2006-05-18 | 602 | 602 | 602 | 602 | 2,000 | 301 |
| 2006-05-17 | 605 | 605 | 602 | 602 | 3,000 | 301 |
| 2006-05-16 | 607 | 607 | 605 | 605 | 3,000 | 302.50 |
| 2006-05-11 | 607 | 620 | 607 | 607 | 5,000 | 303.50 |
| 2006-05-10 | 623 | 623 | 623 | 623 | 1,000 | 311.50 |
| 2006-05-08 | 620 | 623 | 620 | 623 | 4,000 | 311.50 |
| 2006-05-02 | 603 | 603 | 603 | 603 | 1,000 | 301.50 |
| 2006-05-01 | 605 | 605 | 602 | 602 | 2,000 | 301 |
| 2006-04-28 | 606 | 606 | 605 | 605 | 2,000 | 302.50 |
| 2006-04-27 | 611 | 611 | 610 | 610 | 2,000 | 305 |
| 2006-04-26 | 610 | 615 | 610 | 615 | 2,000 | 307.50 |
| 2006-04-25 | 612 | 612 | 610 | 610 | 14,000 | 305 |
| 2006-04-24 | 632 | 632 | 610 | 614 | 6,000 | 307 |
| 2006-04-21 | 628 | 629 | 628 | 629 | 2,000 | 314.50 |
| 2006-04-20 | 626 | 626 | 626 | 626 | 2,000 | 313 |
| 2006-04-19 | 627 | 637 | 625 | 625 | 6,000 | 312.50 |
| 2006-04-18 | 707 | 710 | 610 | 615 | 34,000 | 307.50 |
| 2006-04-17 | 617 | 617 | 617 | 617 | 2,000 | 308.50 |
| 2006-04-14 | 610 | 610 | 607 | 607 | 10,000 | 303.50 |
| 2006-04-13 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2006-04-12 | 606 | 606 | 605 | 605 | 3,000 | 302.50 |
| 2006-04-11 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2006-04-07 | 609 | 609 | 600 | 600 | 2,000 | 300 |
| 2006-04-05 | 615 | 615 | 610 | 610 | 3,000 | 305 |
| 2006-04-04 | 616 | 616 | 616 | 616 | 1,000 | 308 |
| 2006-04-03 | 613 | 615 | 613 | 615 | 2,000 | 307.50 |
| 2006-03-30 | 611 | 615 | 611 | 615 | 13,000 | 307.50 |
| 2006-03-27 | 605 | 605 | 605 | 605 | 1,000 | 302.50 |
| 2006-03-24 | 611 | 615 | 610 | 610 | 4,000 | 305 |
| 2006-03-23 | 611 | 611 | 610 | 610 | 3,000 | 305 |
| 2006-03-22 | 610 | 610 | 610 | 610 | 3,000 | 305 |
| 2006-03-20 | 614 | 614 | 614 | 614 | 1,000 | 307 |
| 2006-03-17 | 616 | 616 | 615 | 615 | 3,000 | 307.50 |
| 2006-03-16 | 616 | 616 | 616 | 616 | 1,000 | 308 |
| 2006-03-10 | 610 | 610 | 603 | 603 | 3,000 | 301.50 |
| 2006-03-08 | 601 | 601 | 600 | 600 | 2,000 | 300 |
| 2006-03-07 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2006-03-03 | 616 | 616 | 600 | 600 | 4,000 | 300 |
| 2006-03-02 | 618 | 618 | 616 | 616 | 3,000 | 308 |
| 2006-03-01 | 618 | 618 | 618 | 618 | 1,000 | 309 |
| 2006-02-28 | 622 | 622 | 622 | 622 | 1,000 | 311 |
| 2006-02-27 | 622 | 622 | 622 | 622 | 1,000 | 311 |
| 2006-02-24 | 628 | 629 | 612 | 612 | 3,000 | 306 |
| 2006-02-23 | 606 | 607 | 606 | 607 | 2,000 | 303.50 |
| 2006-02-22 | 602 | 606 | 602 | 606 | 2,000 | 303 |
| 2006-02-21 | 601 | 601 | 601 | 601 | 1,000 | 300.50 |
| 2006-02-20 | 621 | 621 | 601 | 601 | 7,000 | 300.50 |
| 2006-02-17 | 624 | 630 | 622 | 622 | 3,000 | 311 |
| 2006-02-15 | 623 | 623 | 623 | 623 | 1,000 | 311.50 |
| 2006-02-13 | 631 | 631 | 629 | 629 | 2,000 | 314.50 |
| 2006-02-10 | 634 | 634 | 631 | 631 | 2,000 | 315.50 |
| 2006-02-09 | 627 | 631 | 621 | 631 | 4,000 | 315.50 |
| 2006-02-07 | 626 | 626 | 626 | 626 | 2,000 | 313 |
| 2006-02-06 | 621 | 622 | 621 | 622 | 5,000 | 311 |
| 2006-02-03 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 2006-02-02 | 619 | 620 | 619 | 620 | 5,000 | 310 |
| 2006-02-01 | 619 | 619 | 595 | 615 | 11,000 | 307.50 |
| 2006-01-31 | 627 | 627 | 620 | 620 | 6,000 | 310 |
| 2006-01-30 | 643 | 643 | 621 | 635 | 5,000 | 317.50 |
| 2006-01-27 | 645 | 650 | 634 | 634 | 27,000 | 317 |
| 2006-01-26 | 635 | 675 | 633 | 656 | 49,000 | 328 |
| 2006-01-25 | 640 | 660 | 640 | 660 | 4,000 | 330 |
| 2006-01-24 | 674 | 674 | 633 | 663 | 8,000 | 331.50 |
| 2006-01-23 | 640 | 675 | 640 | 675 | 40,000 | 337.50 |
| 2006-01-20 | 640 | 649 | 630 | 649 | 17,000 | 324.50 |
| 2006-01-19 | 626 | 640 | 625 | 638 | 5,000 | 319 |
| 2006-01-18 | 637 | 640 | 626 | 640 | 16,000 | 320 |
| 2006-01-17 | 634 | 643 | 633 | 640 | 9,000 | 320 |
| 2006-01-16 | 640 | 647 | 635 | 635 | 31,000 | 317.50 |
| 2006-01-13 | 640 | 649 | 639 | 643 | 7,000 | 321.50 |
| 2006-01-12 | 648 | 650 | 647 | 650 | 25,000 | 325 |
| 2006-01-11 | 648 | 648 | 623 | 647 | 17,000 | 323.50 |
| 2006-01-10 | 650 | 650 | 625 | 630 | 16,000 | 315 |
| 2006-01-06 | 650 | 650 | 641 | 650 | 31,000 | 325 |
| 2006-01-05 | 651 | 651 | 645 | 651 | 34,000 | 325.50 |
| 2006-01-04 | 650 | 652 | 635 | 650 | 10,000 | 325 |
分割・併合履歴 ： [2020-06-29]1株→2株 [1992-03-26]1株→1.1株
