9658 (株)ビジネスブレイン太田昭和の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	750	750	743	750	1,600	375
2007-12-27	731	748	731	748	1,100	374
2007-12-26	750	750	730	730	2,800	365
2007-12-25	750	760	750	750	4,600	375
2007-12-21	747	749	730	731	1,600	365.50
2007-12-20	742	745	740	740	2,000	370
2007-12-19	744	745	744	745	2,200	372.50
2007-12-18	745	745	734	736	5,100	368
2007-12-17	750	750	731	748	2,900	374
2007-12-14	751	751	730	730	4,700	365
2007-12-13	750	760	748	748	4,300	374
2007-12-12	731	751	731	750	4,200	375
2007-12-11	741	751	741	743	3,900	371.50
2007-12-10	721	735	721	730	9,700	365
2007-12-07	716	719	711	719	2,600	359.50
2007-12-06	719	720	716	716	3,700	358
2007-12-05	725	725	719	720	3,100	360
2007-12-04	728	730	724	725	2,800	362.50
2007-12-03	730	730	725	725	3,000	362.50
2007-11-30	734	734	720	729	2,500	364.50
2007-11-29	725	725	720	724	3,300	362
2007-11-28	719	735	716	735	2,800	367.50
2007-11-27	730	730	718	718	3,700	359
2007-11-26	720	735	718	730	4,300	365
2007-11-22	718	718	711	718	5,700	359
2007-11-21	725	725	720	720	2,600	360
2007-11-20	716	724	712	724	5,300	362
2007-11-19	739	740	730	730	5,800	365
2007-11-16	727	727	711	720	3,200	360
2007-11-15	737	737	730	730	900	365
2007-11-14	723	727	722	727	1,700	363.50
2007-11-13	717	719	713	713	1,000	356.50
2007-11-12	720	725	712	719	5,100	359.50
2007-11-09	710	729	710	729	5,100	364.50
2007-11-08	710	724	702	724	11,300	362
2007-11-07	735	735	722	730	3,500	365
2007-11-06	735	740	734	734	4,300	367
2007-11-05	767	767	740	750	12,900	375
2007-11-02	733	750	733	748	4,900	374
2007-11-01	754	754	730	750	11,600	375
2007-10-31	744	750	738	750	7,000	375
2007-10-30	783	783	740	742	19,400	371
2007-10-29	770	780	770	780	12,600	390
2007-10-26	753	760	720	760	3,100	380
2007-10-25	759	759	735	755	4,600	377.50
2007-10-24	736	746	733	745	5,200	372.50
2007-10-23	731	745	730	735	5,300	367.50
2007-10-22	725	740	700	730	8,100	365
2007-10-19	780	780	745	760	5,100	380
2007-10-18	768	780	768	778	18,600	389
2007-10-17	790	790	756	770	13,900	385
2007-10-16	760	797	745	789	46,000	394.50
2007-10-15	740	764	721	755	40,800	377.50
2007-10-12	712	716	710	710	1,500	355
2007-10-11	710	716	706	710	4,700	355
2007-10-10	710	710	705	710	7,400	355
2007-10-09	709	709	705	705	2,400	352.50
2007-10-05	709	709	703	704	4,100	352
2007-10-04	708	709	708	708	700	354
2007-10-03	702	708	700	708	4,900	354
2007-10-02	706	706	705	706	600	353
2007-10-01	709	709	705	705	900	352.50
2007-09-28	705	705	704	705	1,600	352.50
2007-09-27	705	705	701	704	700	352
2007-09-26	705	705	705	705	1,100	352.50
2007-09-25	719	719	700	705	5,000	352.50
2007-09-21	704	705	702	705	5,000	352.50
2007-09-20	700	704	698	702	4,000	351
2007-09-19	711	715	700	712	15,700	356
2007-09-18	701	702	695	701	9,900	350.50
2007-09-14	699	700	696	700	38,600	350
2007-09-13	689	696	689	696	1,900	348
2007-09-12	689	699	689	696	4,800	348
2007-09-11	696	699	693	699	3,600	349.50
2007-09-10	694	696	681	696	5,000	348
2007-09-07	682	689	681	689	1,800	344.50
2007-09-06	695	696	679	679	5,500	339.50
2007-09-05	686	700	681	700	15,400	350
2007-09-04	687	689	672	673	11,700	336.50
2007-09-03	700	700	670	677	58,000	338.50
2007-08-31	663	666	662	662	1,900	331
2007-08-30	679	679	670	670	200	335
2007-08-29	662	670	662	670	200	335
2007-08-28	669	669	663	665	1,600	332.50
2007-08-27	664	664	664	664	100	332
2007-08-24	698	699	650	661	65,000	330.50
2007-08-23	662	662	658	658	1,000	329
2007-08-22	671	671	659	659	3,700	329.50
2007-08-21	680	680	665	665	1,900	332.50
2007-08-20	661	671	660	665	2,300	332.50
2007-08-17	668	668	665	666	4,600	333
2007-08-16	675	675	660	660	3,100	330
2007-08-15	672	674	672	672	10,100	336
2007-08-14	677	680	673	673	1,500	336.50
2007-08-13	680	680	677	677	800	338.50
2007-08-10	680	680	675	675	1,600	337.50
2007-08-09	682	682	673	679	400	339.50
2007-08-08	684	684	672	672	1,800	336
2007-08-07	686	686	678	685	900	342.50
2007-08-06	681	689	678	678	2,500	339
2007-08-03	685	690	682	690	800	345
2007-08-02	684	685	683	685	1,100	342.50
2007-08-01	685	687	673	687	2,600	343.50
2007-07-31	697	697	677	680	1,200	340
2007-07-30	698	698	697	697	200	348.50
2007-07-27	682	694	678	678	3,000	339
2007-07-26	692	700	682	683	4,000	341.50
2007-07-25	710	710	702	702	7,400	351
2007-07-24	680	680	680	680	1,300	340
2007-07-23	688	688	679	680	6,100	340
2007-07-20	697	697	695	695	200	347.50
2007-07-19	699	699	688	688	600	344
2007-07-18	695	698	688	688	2,000	344
2007-07-17	698	698	695	695	1,000	347.50
2007-07-13	691	699	690	699	900	349.50
2007-07-12	698	698	694	694	800	347
2007-07-11	694	698	694	698	300	349
2007-07-10	697	698	690	696	1,800	348
2007-07-09	695	696	695	696	400	348
2007-07-06	695	695	694	694	700	347
2007-07-05	694	695	694	695	400	347.50
2007-07-04	693	693	693	693	100	346.50
2007-07-03	698	699	681	698	4,900	349
2007-07-02	696	697	696	697	500	348.50
2007-06-29	689	689	689	689	100	344.50
2007-06-28	677	688	677	688	2,100	344
2007-06-27	685	689	680	680	1,800	340
2007-06-26	686	689	685	685	2,500	342.50
2007-06-25	699	699	686	690	3,500	345
2007-06-22	689	694	689	694	600	347
2007-06-21	691	691	686	687	1,300	343.50
2007-06-20	697	697	692	692	700	346
2007-06-19	696	697	696	696	400	348
2007-06-18	687	698	685	696	3,400	348
2007-06-15	697	697	697	697	100	348.50
2007-06-14	700	702	680	700	1,300	350
2007-06-13	704	704	700	700	700	350
2007-06-12	705	705	700	700	2,100	350
2007-06-11	705	705	700	700	900	350
2007-06-08	700	702	699	700	2,800	350
2007-06-07	675	700	675	700	6,200	350
2007-06-06	684	684	683	683	500	341.50
2007-06-05	684	684	680	680	800	340
2007-06-04	682	684	682	682	500	341
2007-06-01	680	682	680	682	1,800	341
2007-05-31	680	683	680	683	600	341.50
2007-05-30	680	684	680	684	1,200	342
2007-05-29	683	683	678	683	500	341.50
2007-05-28	684	684	684	684	200	342
2007-05-25	681	683	661	683	3,300	341.50
2007-05-24	677	677	661	661	5,200	330.50
2007-05-23	670	688	670	688	300	344
2007-05-22	676	685	666	685	2,200	342.50
2007-05-21	685	685	680	680	2,300	340
2007-05-18	692	695	688	688	1,600	344
2007-05-17	688	692	688	692	400	346
2007-05-16	688	690	688	690	2,500	345
2007-05-15	692	692	692	692	9,100	346
2007-05-14	690	694	689	693	1,000	346.50
2007-05-10	693	700	689	690	2,200	345
2007-05-08	691	692	691	692	500	346
2007-05-07	700	700	688	695	6,200	347.50
2007-05-02	680	690	680	690	1,200	345
2007-05-01	673	678	673	678	700	339
2007-04-27	667	671	660	671	5,100	335.50
2007-04-26	700	700	670	670	4,400	335
2007-04-25	699	699	690	698	3,300	349
2007-04-24	662	691	660	690	2,100	345
2007-04-23	705	705	649	650	8,500	325
2007-04-20	719	719	695	695	9,000	347.50
2007-04-19	710	730	702	702	19,500	351
2007-04-18	698	698	687	687	1,100	343.50
2007-04-17	701	701	701	701	100	350.50
2007-04-16	686	700	686	700	500	350
2007-04-13	704	704	685	685	500	342.50
2007-04-12	689	705	685	705	700	352.50
2007-04-11	690	690	686	686	400	343
2007-04-10	704	704	704	704	1,000	352
2007-04-09	682	693	682	693	400	346.50
2007-04-06	699	699	681	681	300	340.50
2007-04-05	698	698	690	690	600	345
2007-04-04	682	690	679	690	1,300	345
2007-04-03	680	680	679	680	2,500	340
2007-04-02	683	684	681	681	900	340.50
2007-03-30	685	685	681	681	300	340.50
2007-03-29	690	691	681	681	1,400	340.50
2007-03-28	692	692	692	692	100	346
2007-03-27	680	704	680	704	2,000	352
2007-03-26	710	710	708	710	7,400	355
2007-03-23	702	710	702	710	6,600	355
2007-03-22	709	710	709	710	3,800	355
2007-03-20	710	710	708	709	4,800	354.50
2007-03-19	703	709	700	709	4,600	354.50
2007-03-16	705	709	697	707	6,600	353.50
2007-03-15	700	700	696	698	2,700	349
2007-03-14	709	709	700	700	4,200	350
2007-03-13	708	710	705	709	800	354.50
2007-03-12	710	710	705	708	2,500	354
2007-03-09	710	710	703	703	600	351.50
2007-03-08	700	703	698	700	3,700	350
2007-03-07	709	709	705	705	700	352.50
2007-03-06	702	704	702	702	400	351
2007-03-05	710	710	700	702	2,100	351
2007-03-02	701	711	700	705	1,800	352.50
2007-03-01	703	705	700	700	4,600	350
2007-02-28	701	701	688	700	5,200	350
2007-02-27	705	705	704	704	700	352
2007-02-26	702	702	698	698	8,900	349
2007-02-23	701	705	700	705	6,700	352.50
2007-02-22	702	702	696	702	6,200	351
2007-02-21	710	710	701	708	9,000	354
2007-02-20	705	718	705	718	7,100	359
2007-02-19	710	715	685	701	41,800	350.50
2007-02-14	633	633	633	633	700	316.50
2007-02-13	625	630	604	630	3,800	315
2007-02-09	609	620	608	620	3,200	310
2007-02-08	610	615	610	615	500	307.50
2007-02-07	609	609	608	608	1,100	304
2007-02-06	615	615	615	615	100	307.50
2007-02-05	625	625	601	620	6,400	310
2007-01-31	616	638	616	638	1,100	319
2007-01-30	635	639	630	630	1,400	315
2007-01-29	658	658	641	641	1,300	320.50
2007-01-26	630	649	629	649	2,000	324.50
2007-01-25	660	660	642	660	2,100	330
2007-01-24	641	641	641	641	100	320.50
2007-01-23	658	658	640	640	800	320
2007-01-22	659	659	659	659	400	329.50
2007-01-19	659	659	659	659	100	329.50
2007-01-18	623	659	620	659	500	329.50
2007-01-17	622	622	622	622	100	311
2007-01-16	620	620	620	620	2,300	310
2007-01-15	659	660	659	660	1,400	330
2007-01-12	659	659	659	659	200	329.50
2007-01-10	650	679	650	660	3,000	330
2007-01-09	640	640	640	640	4,100	320
2007-01-05	610	610	610	610	100	305
2007-01-04	610	610	610	610	100	305

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

9658 (株)ビジネスブレイン太田昭和 の時系列データ [2007年度]

9658 (株)ビジネスブレイン太田昭和の時系列データ [2007年度]