9658 (株)ビジネスブレイン太田昭和 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 437 | 437 | 437 | 437 | 100 | 218.50 |
| 2008-12-29 | 418 | 438 | 418 | 433 | 1,700 | 216.50 |
| 2008-12-26 | 404 | 412 | 404 | 409 | 5,800 | 204.50 |
| 2008-12-25 | 428 | 430 | 420 | 429 | 13,600 | 214.50 |
| 2008-12-24 | 418 | 423 | 410 | 423 | 3,100 | 211.50 |
| 2008-12-22 | 418 | 418 | 410 | 410 | 6,900 | 205 |
| 2008-12-19 | 426 | 426 | 416 | 416 | 3,900 | 208 |
| 2008-12-18 | 424 | 426 | 420 | 425 | 4,900 | 212.50 |
| 2008-12-17 | 428 | 428 | 416 | 420 | 4,900 | 210 |
| 2008-12-16 | 433 | 443 | 416 | 418 | 12,300 | 209 |
| 2008-12-15 | 419 | 434 | 418 | 433 | 6,300 | 216.50 |
| 2008-12-12 | 410 | 410 | 410 | 410 | 900 | 205 |
| 2008-12-11 | 415 | 415 | 410 | 410 | 3,500 | 205 |
| 2008-12-10 | 416 | 416 | 415 | 415 | 6,200 | 207.50 |
| 2008-12-09 | 415 | 416 | 415 | 416 | 5,700 | 208 |
| 2008-12-08 | 415 | 415 | 415 | 415 | 3,300 | 207.50 |
| 2008-12-05 | 410 | 410 | 410 | 410 | 600 | 205 |
| 2008-12-04 | 417 | 417 | 410 | 410 | 4,100 | 205 |
| 2008-12-03 | 418 | 418 | 417 | 417 | 3,700 | 208.50 |
| 2008-12-02 | 418 | 418 | 418 | 418 | 3,300 | 209 |
| 2008-12-01 | 419 | 419 | 418 | 418 | 3,700 | 209 |
| 2008-11-28 | 418 | 419 | 418 | 419 | 2,900 | 209.50 |
| 2008-11-27 | 419 | 419 | 419 | 419 | 2,700 | 209.50 |
| 2008-11-26 | 420 | 420 | 420 | 420 | 3,000 | 210 |
| 2008-11-25 | 420 | 420 | 420 | 420 | 4,000 | 210 |
| 2008-11-21 | 406 | 409 | 400 | 409 | 5,600 | 204.50 |
| 2008-11-20 | 411 | 411 | 406 | 406 | 3,200 | 203 |
| 2008-11-19 | 417 | 417 | 411 | 411 | 2,500 | 205.50 |
| 2008-11-18 | 413 | 420 | 412 | 417 | 3,100 | 208.50 |
| 2008-11-17 | 415 | 415 | 412 | 412 | 2,700 | 206 |
| 2008-11-14 | 415 | 415 | 414 | 415 | 3,000 | 207.50 |
| 2008-11-13 | 421 | 421 | 414 | 414 | 2,400 | 207 |
| 2008-11-12 | 416 | 416 | 415 | 416 | 2,300 | 208 |
| 2008-11-11 | 416 | 416 | 415 | 415 | 2,000 | 207.50 |
| 2008-11-10 | 434 | 434 | 416 | 416 | 4,300 | 208 |
| 2008-11-07 | 410 | 416 | 410 | 416 | 300 | 208 |
| 2008-11-06 | 419 | 419 | 410 | 410 | 8,400 | 205 |
| 2008-11-05 | 415 | 415 | 411 | 414 | 2,100 | 207 |
| 2008-11-04 | 415 | 420 | 414 | 414 | 2,000 | 207 |
| 2008-10-31 | 415 | 415 | 415 | 415 | 2,300 | 207.50 |
| 2008-10-30 | 417 | 417 | 415 | 415 | 2,000 | 207.50 |
| 2008-10-29 | 420 | 420 | 418 | 418 | 400 | 209 |
| 2008-10-28 | 405 | 410 | 395 | 410 | 2,400 | 205 |
| 2008-10-27 | 406 | 420 | 406 | 410 | 800 | 205 |
| 2008-10-24 | 420 | 420 | 400 | 400 | 4,800 | 200 |
| 2008-10-23 | 396 | 396 | 395 | 395 | 1,400 | 197.50 |
| 2008-10-22 | 399 | 399 | 397 | 397 | 400 | 198.50 |
| 2008-10-21 | 399 | 403 | 389 | 399 | 900 | 199.50 |
| 2008-10-20 | 400 | 402 | 400 | 402 | 700 | 201 |
| 2008-10-17 | 391 | 396 | 381 | 381 | 1,900 | 190.50 |
| 2008-10-16 | 392 | 392 | 392 | 392 | 600 | 196 |
| 2008-10-15 | 394 | 414 | 390 | 414 | 500 | 207 |
| 2008-10-14 | 432 | 437 | 429 | 429 | 300 | 214.50 |
| 2008-10-10 | 437 | 438 | 381 | 390 | 2,900 | 195 |
| 2008-10-09 | 381 | 381 | 381 | 381 | 1,000 | 190.50 |
| 2008-10-08 | 400 | 400 | 400 | 400 | 800 | 200 |
| 2008-10-07 | 401 | 411 | 401 | 411 | 2,400 | 205.50 |
| 2008-10-06 | 420 | 425 | 412 | 412 | 900 | 206 |
| 2008-10-03 | 430 | 430 | 420 | 420 | 1,100 | 210 |
| 2008-10-02 | 430 | 430 | 430 | 430 | 200 | 215 |
| 2008-10-01 | 430 | 430 | 421 | 421 | 1,200 | 210.50 |
| 2008-09-30 | 431 | 450 | 430 | 450 | 1,700 | 225 |
| 2008-09-29 | 445 | 445 | 435 | 435 | 400 | 217.50 |
| 2008-09-26 | 426 | 482 | 426 | 482 | 400 | 241 |
| 2008-09-25 | 480 | 495 | 425 | 425 | 4,600 | 212.50 |
| 2008-09-24 | 435 | 439 | 435 | 439 | 1,400 | 219.50 |
| 2008-09-22 | 452 | 460 | 441 | 444 | 2,100 | 222 |
| 2008-09-19 | 450 | 450 | 450 | 450 | 700 | 225 |
| 2008-09-18 | 443 | 443 | 440 | 443 | 400 | 221.50 |
| 2008-09-17 | 448 | 450 | 448 | 449 | 4,500 | 224.50 |
| 2008-09-16 | 410 | 425 | 410 | 413 | 5,400 | 206.50 |
| 2008-09-12 | 500 | 500 | 496 | 500 | 500 | 250 |
| 2008-09-11 | 495 | 500 | 495 | 500 | 500 | 250 |
| 2008-09-10 | 495 | 500 | 495 | 500 | 2,800 | 250 |
| 2008-09-09 | 502 | 502 | 481 | 495 | 2,900 | 247.50 |
| 2008-09-08 | 500 | 500 | 497 | 497 | 500 | 248.50 |
| 2008-09-05 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2008-09-04 | 535 | 535 | 502 | 503 | 1,100 | 251.50 |
| 2008-09-03 | 536 | 536 | 536 | 536 | 100 | 268 |
| 2008-09-02 | 536 | 536 | 536 | 536 | 300 | 268 |
| 2008-09-01 | 539 | 539 | 539 | 539 | 700 | 269.50 |
| 2008-08-29 | 545 | 545 | 540 | 540 | 800 | 270 |
| 2008-08-26 | 550 | 550 | 550 | 550 | 400 | 275 |
| 2008-08-25 | 550 | 550 | 550 | 550 | 3,100 | 275 |
| 2008-08-22 | 544 | 544 | 544 | 544 | 100 | 272 |
| 2008-08-21 | 540 | 545 | 538 | 545 | 400 | 272.50 |
| 2008-08-20 | 539 | 540 | 539 | 540 | 300 | 270 |
| 2008-08-18 | 540 | 545 | 535 | 535 | 500 | 267.50 |
| 2008-08-14 | 540 | 540 | 540 | 540 | 100 | 270 |
| 2008-08-13 | 543 | 543 | 540 | 540 | 1,100 | 270 |
| 2008-08-11 | 565 | 565 | 540 | 540 | 1,900 | 270 |
| 2008-08-08 | 548 | 548 | 545 | 545 | 300 | 272.50 |
| 2008-08-07 | 548 | 548 | 548 | 548 | 1,300 | 274 |
| 2008-08-06 | 549 | 549 | 549 | 549 | 100 | 274.50 |
| 2008-08-05 | 550 | 550 | 549 | 549 | 600 | 274.50 |
| 2008-08-04 | 550 | 550 | 548 | 548 | 900 | 274 |
| 2008-08-01 | 566 | 566 | 550 | 550 | 1,600 | 275 |
| 2008-07-31 | 556 | 563 | 555 | 563 | 900 | 281.50 |
| 2008-07-30 | 564 | 564 | 555 | 563 | 3,600 | 281.50 |
| 2008-07-29 | 567 | 597 | 566 | 597 | 1,200 | 298.50 |
| 2008-07-28 | 581 | 581 | 581 | 581 | 100 | 290.50 |
| 2008-07-25 | 580 | 596 | 580 | 590 | 6,000 | 295 |
| 2008-07-24 | 567 | 567 | 557 | 557 | 300 | 278.50 |
| 2008-07-23 | 560 | 570 | 556 | 556 | 1,600 | 278 |
| 2008-07-22 | 559 | 568 | 556 | 556 | 2,400 | 278 |
| 2008-07-18 | 574 | 579 | 574 | 579 | 600 | 289.50 |
| 2008-07-17 | 580 | 580 | 575 | 575 | 800 | 287.50 |
| 2008-07-16 | 579 | 580 | 575 | 575 | 1,000 | 287.50 |
| 2008-07-15 | 588 | 588 | 588 | 588 | 300 | 294 |
| 2008-07-14 | 579 | 588 | 578 | 588 | 2,000 | 294 |
| 2008-07-11 | 580 | 580 | 575 | 577 | 400 | 288.50 |
| 2008-07-10 | 600 | 604 | 600 | 604 | 1,200 | 302 |
| 2008-07-09 | 583 | 585 | 583 | 585 | 200 | 292.50 |
| 2008-07-08 | 576 | 576 | 573 | 573 | 400 | 286.50 |
| 2008-07-07 | 580 | 580 | 575 | 575 | 1,400 | 287.50 |
| 2008-07-04 | 592 | 592 | 575 | 575 | 1,600 | 287.50 |
| 2008-07-03 | 584 | 584 | 579 | 582 | 1,900 | 291 |
| 2008-07-02 | 589 | 589 | 586 | 586 | 500 | 293 |
| 2008-07-01 | 590 | 590 | 586 | 590 | 1,000 | 295 |
| 2008-06-30 | 594 | 594 | 593 | 593 | 200 | 296.50 |
| 2008-06-27 | 598 | 598 | 595 | 595 | 1,400 | 297.50 |
| 2008-06-26 | 604 | 604 | 600 | 600 | 1,300 | 300 |
| 2008-06-25 | 605 | 605 | 600 | 600 | 3,200 | 300 |
| 2008-06-24 | 603 | 603 | 602 | 603 | 1,000 | 301.50 |
| 2008-06-23 | 601 | 603 | 601 | 603 | 900 | 301.50 |
| 2008-06-20 | 600 | 601 | 600 | 601 | 300 | 300.50 |
| 2008-06-19 | 603 | 603 | 603 | 603 | 100 | 301.50 |
| 2008-06-18 | 600 | 602 | 600 | 602 | 3,300 | 301 |
| 2008-06-17 | 602 | 602 | 601 | 601 | 200 | 300.50 |
| 2008-06-16 | 601 | 602 | 600 | 600 | 800 | 300 |
| 2008-06-13 | 601 | 601 | 600 | 600 | 500 | 300 |
| 2008-06-12 | 603 | 603 | 600 | 600 | 400 | 300 |
| 2008-06-11 | 603 | 603 | 602 | 602 | 200 | 301 |
| 2008-06-10 | 605 | 605 | 603 | 603 | 1,600 | 301.50 |
| 2008-06-09 | 600 | 600 | 600 | 600 | 600 | 300 |
| 2008-06-06 | 601 | 605 | 601 | 602 | 1,400 | 301 |
| 2008-06-05 | 602 | 604 | 602 | 604 | 200 | 302 |
| 2008-06-04 | 602 | 602 | 600 | 600 | 200 | 300 |
| 2008-06-03 | 602 | 602 | 600 | 600 | 3,600 | 300 |
| 2008-06-02 | 600 | 600 | 600 | 600 | 100 | 300 |
| 2008-05-30 | 604 | 604 | 599 | 600 | 9,100 | 300 |
| 2008-05-29 | 602 | 604 | 602 | 604 | 500 | 302 |
| 2008-05-28 | 608 | 608 | 601 | 601 | 1,200 | 300.50 |
| 2008-05-27 | 601 | 608 | 600 | 602 | 700 | 301 |
| 2008-05-26 | 601 | 604 | 600 | 600 | 2,800 | 300 |
| 2008-05-23 | 601 | 605 | 600 | 600 | 2,800 | 300 |
| 2008-05-22 | 587 | 596 | 587 | 596 | 500 | 298 |
| 2008-05-21 | 580 | 590 | 580 | 587 | 3,000 | 293.50 |
| 2008-05-20 | 595 | 605 | 595 | 595 | 1,300 | 297.50 |
| 2008-05-19 | 600 | 600 | 596 | 596 | 1,000 | 298 |
| 2008-05-16 | 610 | 610 | 600 | 605 | 1,500 | 302.50 |
| 2008-05-15 | 610 | 610 | 595 | 600 | 2,300 | 300 |
| 2008-05-14 | 598 | 610 | 596 | 607 | 700 | 303.50 |
| 2008-05-13 | 600 | 600 | 598 | 598 | 500 | 299 |
| 2008-05-12 | 608 | 609 | 600 | 600 | 1,300 | 300 |
| 2008-05-09 | 598 | 598 | 598 | 598 | 100 | 299 |
| 2008-05-08 | 601 | 601 | 596 | 596 | 2,200 | 298 |
| 2008-05-07 | 610 | 614 | 598 | 600 | 4,100 | 300 |
| 2008-05-02 | 597 | 602 | 597 | 600 | 3,000 | 300 |
| 2008-05-01 | 591 | 596 | 590 | 596 | 5,300 | 298 |
| 2008-04-30 | 591 | 615 | 590 | 596 | 14,100 | 298 |
| 2008-04-28 | 620 | 658 | 620 | 644 | 3,500 | 322 |
| 2008-04-25 | 606 | 620 | 606 | 615 | 5,500 | 307.50 |
| 2008-04-24 | 611 | 615 | 610 | 615 | 1,000 | 307.50 |
| 2008-04-23 | 624 | 624 | 609 | 609 | 2,300 | 304.50 |
| 2008-04-22 | 615 | 625 | 615 | 625 | 1,400 | 312.50 |
| 2008-04-21 | 615 | 615 | 615 | 615 | 900 | 307.50 |
| 2008-04-18 | 608 | 614 | 608 | 614 | 200 | 307 |
| 2008-04-17 | 611 | 611 | 608 | 608 | 2,000 | 304 |
| 2008-04-16 | 628 | 628 | 610 | 610 | 300 | 305 |
| 2008-04-15 | 624 | 627 | 620 | 627 | 1,000 | 313.50 |
| 2008-04-14 | 613 | 626 | 613 | 626 | 500 | 313 |
| 2008-04-11 | 614 | 614 | 614 | 614 | 100 | 307 |
| 2008-04-10 | 626 | 626 | 623 | 623 | 1,100 | 311.50 |
| 2008-04-09 | 612 | 612 | 612 | 612 | 300 | 306 |
| 2008-04-08 | 610 | 612 | 610 | 612 | 200 | 306 |
| 2008-04-07 | 609 | 609 | 602 | 602 | 900 | 301 |
| 2008-04-04 | 605 | 609 | 605 | 609 | 600 | 304.50 |
| 2008-04-03 | 603 | 606 | 603 | 606 | 200 | 303 |
| 2008-04-02 | 603 | 603 | 603 | 603 | 300 | 301.50 |
| 2008-04-01 | 602 | 602 | 601 | 602 | 700 | 301 |
| 2008-03-31 | 613 | 614 | 602 | 602 | 700 | 301 |
| 2008-03-28 | 599 | 608 | 599 | 608 | 400 | 304 |
| 2008-03-27 | 600 | 605 | 600 | 605 | 400 | 302.50 |
| 2008-03-26 | 612 | 612 | 597 | 598 | 900 | 299 |
| 2008-03-25 | 627 | 629 | 624 | 628 | 5,600 | 314 |
| 2008-03-24 | 619 | 627 | 610 | 627 | 6,500 | 313.50 |
| 2008-03-21 | 615 | 619 | 611 | 619 | 2,600 | 309.50 |
| 2008-03-19 | 610 | 615 | 610 | 615 | 1,200 | 307.50 |
| 2008-03-18 | 615 | 615 | 594 | 614 | 3,600 | 307 |
| 2008-03-17 | 620 | 620 | 603 | 607 | 2,200 | 303.50 |
| 2008-03-14 | 649 | 649 | 633 | 633 | 400 | 316.50 |
| 2008-03-13 | 636 | 650 | 630 | 630 | 2,100 | 315 |
| 2008-03-12 | 632 | 651 | 632 | 644 | 5,300 | 322 |
| 2008-03-11 | 650 | 651 | 640 | 651 | 700 | 325.50 |
| 2008-03-10 | 653 | 653 | 653 | 653 | 1,200 | 326.50 |
| 2008-03-07 | 640 | 645 | 640 | 645 | 1,200 | 322.50 |
| 2008-03-06 | 644 | 644 | 641 | 644 | 600 | 322 |
| 2008-03-05 | 658 | 658 | 636 | 640 | 2,900 | 320 |
| 2008-03-04 | 658 | 659 | 657 | 659 | 400 | 329.50 |
| 2008-03-03 | 660 | 660 | 659 | 659 | 2,100 | 329.50 |
| 2008-02-29 | 666 | 666 | 661 | 661 | 1,600 | 330.50 |
| 2008-02-28 | 677 | 677 | 662 | 677 | 1,700 | 338.50 |
| 2008-02-27 | 662 | 680 | 662 | 662 | 2,400 | 331 |
| 2008-02-26 | 669 | 672 | 661 | 661 | 1,200 | 330.50 |
| 2008-02-25 | 675 | 679 | 666 | 679 | 4,000 | 339.50 |
| 2008-02-22 | 672 | 677 | 670 | 673 | 1,700 | 336.50 |
| 2008-02-21 | 668 | 675 | 665 | 675 | 1,000 | 337.50 |
| 2008-02-20 | 670 | 674 | 667 | 667 | 1,000 | 333.50 |
| 2008-02-19 | 666 | 676 | 666 | 668 | 3,900 | 334 |
| 2008-02-18 | 655 | 664 | 655 | 664 | 400 | 332 |
| 2008-02-15 | 658 | 660 | 653 | 653 | 2,000 | 326.50 |
| 2008-02-14 | 670 | 670 | 660 | 660 | 4,000 | 330 |
| 2008-02-13 | 670 | 670 | 670 | 670 | 300 | 335 |
| 2008-02-12 | 671 | 675 | 670 | 670 | 7,800 | 335 |
| 2008-02-08 | 672 | 672 | 666 | 669 | 1,100 | 334.50 |
| 2008-02-07 | 681 | 681 | 642 | 642 | 3,300 | 321 |
| 2008-02-06 | 680 | 680 | 670 | 676 | 1,600 | 338 |
| 2008-02-05 | 690 | 690 | 680 | 680 | 2,700 | 340 |
| 2008-02-04 | 688 | 690 | 685 | 685 | 600 | 342.50 |
| 2008-02-01 | 674 | 688 | 674 | 681 | 2,800 | 340.50 |
| 2008-01-31 | 665 | 665 | 656 | 664 | 2,800 | 332 |
| 2008-01-30 | 675 | 675 | 662 | 665 | 4,300 | 332.50 |
| 2008-01-29 | 668 | 680 | 668 | 680 | 2,400 | 340 |
| 2008-01-28 | 667 | 667 | 660 | 661 | 900 | 330.50 |
| 2008-01-25 | 688 | 690 | 665 | 670 | 5,300 | 335 |
| 2008-01-24 | 648 | 654 | 640 | 654 | 2,000 | 327 |
| 2008-01-23 | 636 | 648 | 635 | 648 | 2,700 | 324 |
| 2008-01-22 | 649 | 649 | 610 | 640 | 3,600 | 320 |
| 2008-01-21 | 660 | 665 | 660 | 665 | 2,800 | 332.50 |
| 2008-01-18 | 601 | 630 | 601 | 620 | 15,600 | 310 |
| 2008-01-17 | 674 | 674 | 651 | 651 | 1,900 | 325.50 |
| 2008-01-16 | 675 | 675 | 651 | 674 | 3,300 | 337 |
| 2008-01-15 | 710 | 710 | 670 | 675 | 5,300 | 337.50 |
| 2008-01-11 | 731 | 745 | 711 | 718 | 4,600 | 359 |
| 2008-01-10 | 735 | 744 | 733 | 744 | 1,200 | 372 |
| 2008-01-09 | 730 | 732 | 730 | 732 | 1,100 | 366 |
| 2008-01-08 | 734 | 734 | 733 | 733 | 500 | 366.50 |
| 2008-01-07 | 735 | 735 | 731 | 733 | 2,000 | 366.50 |
| 2008-01-04 | 743 | 743 | 731 | 731 | 1,000 | 365.50 |
分割・併合履歴 ： [2020-06-29]1株→2株 [1992-03-26]1株→1.1株
