1. HOME >
  2. 株価時系列 >
  3. 9658 >
  4. 2011年

9658 (株)ビジネスブレイン太田昭和 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30429430425425600212.50
2011-12-294314314214261,500213
2011-12-284204314204311,500215.50
2011-12-27429429427427600213.50
2011-12-26430430430430400215
2011-12-224354354304309,400215
2011-12-214274294274292,800214.50
2011-12-204264274254255,400212.50
2011-12-194304304274272,400213.50
2011-12-164304314294302,500215
2011-12-15434434434434200217
2011-12-14432433432433500216.50
2011-12-13431432430432600216
2011-12-124304304274304,300215
2011-12-09430430427427900213.50
2011-12-08427430427430400215
2011-12-07430430425426800213
2011-12-064324324264261,300213
2011-12-05433434431431800215.50
2011-12-02428433428428900214
2011-12-01430430430430300215
2011-11-30434434425427800213.50
2011-11-29428428426426200213
2011-11-284294294254251,400212.50
2011-11-254324324304303,200215
2011-11-244294294244291,300214.50
2011-11-224294294264281,000214
2011-11-21427428427427600213.50
2011-11-18427427426426200213
2011-11-16427427426426300213
2011-11-15432432428428400214
2011-11-14434434434434300217
2011-11-11433433432432400216
2011-11-104324334324321,900216
2011-11-094504504314314,900215.50
2011-11-08426426426426100213
2011-11-07430430430430300215
2011-11-04426430424430600215
2011-11-024274284254251,300212.50
2011-11-01426426426426300213
2011-10-31428428428428100214
2011-10-28429429429429100214.50
2011-10-26420420420420400210
2011-10-254304304304303,400215
2011-10-244254264194211,000210.50
2011-10-21421424421424800212
2011-10-20419419419419300209.50
2011-10-19420420415415800207.50
2011-10-18414414414414100207
2011-10-17416416416416100208
2011-10-13416416416416100208
2011-10-114204204154171,800208.50
2011-10-074204204154181,800209
2011-10-06418419418419300209.50
2011-10-054174174134151,000207.50
2011-10-04413413413413200206.50
2011-10-03410413408413400206.50
2011-09-30408408408408200204
2011-09-294104104094091,000204.50
2011-09-284024104024071,100203.50
2011-09-27415415414415400207.50
2011-09-26415415415415500207.50
2011-09-224304304134144,300207
2011-09-21415419415417900208.50
2011-09-204204204134131,200206.50
2011-09-164204204154202,200210
2011-09-14429429420420400210
2011-09-13426426426426100213
2011-09-124304304284281,700214
2011-09-094144204144201,200210
2011-09-08419419419419400209.50
2011-09-074184224164161,400208
2011-09-06422422422422200211
2011-09-05421426421422600211
2011-09-02419427419427200213.50
2011-09-014154274154192,900209.50
2011-08-31420420420420800210
2011-08-30428428421423300211.50
2011-08-29420420420420100210
2011-08-26411420411420400210
2011-08-254254254114156,200207.50
2011-08-24414414414414100207
2011-08-234194204104103,400205
2011-08-224184184174171,600208.50
2011-08-19422422420420500210
2011-08-184204224194203,100210
2011-08-17436437436437200218.50
2011-08-164404404194233,500211.50
2011-08-15427435423435500217.50
2011-08-12427436426426300213
2011-08-11436436435436300218
2011-08-104394394394391,800219.50
2011-08-094204254194252,400212.50
2011-08-08429429422423600211.50
2011-08-054304304214211,600210.50
2011-08-04433433430430200215
2011-08-03430433430433400216.50
2011-08-02436436433433300216.50
2011-08-01430430428428600214
2011-07-29431432430430700215
2011-07-28432432431431500215.50
2011-07-27430430430430100215
2011-07-264364364304311,400215.50
2011-07-254454454414417,100220.50
2011-07-224504564504551,500227.50
2011-07-21450450449450700225
2011-07-204504534464472,200223.50
2011-07-194504504494491,300224.50
2011-07-15449449443443300221.50
2011-07-14452452452452100226
2011-07-12441443441443200221.50
2011-07-114574574574571,200228.50
2011-07-084464464404401,500220
2011-07-07436436431431400215.50
2011-07-06437437436436500218
2011-07-05435436435436300218
2011-07-04435435435435400217.50
2011-07-014254314204311,900215.50
2011-06-30425425425425100212.50
2011-06-29430430425425600212.50
2011-06-28422422422422100211
2011-06-27429430422422500211
2011-06-244294294244263,400213
2011-06-23424427424427600213.50
2011-06-22419424419424500212
2011-06-21412412412412100206
2011-06-204204224054122,500206
2011-06-17420420416416300208
2011-06-16423423423423100211.50
2011-06-15428428414415300207.50
2011-06-104304304304301,400215
2011-06-09421427421427500213.50
2011-06-08416416416416100208
2011-06-07415415415415100207.50
2011-06-06415422415417500208.50
2011-06-03415415415415200207.50
2011-06-02411414411414300207
2011-06-01408408408408200204
2011-05-31403408403408400204
2011-05-30405405404404200202
2011-05-27408408403403200201.50
2011-05-254144144144143,600207
2011-05-244074094064091,200204.50
2011-05-23402409402409500204.50
2011-05-204024054014011,900200.50
2011-05-19410410402402300201
2011-05-17402402402402100201
2011-05-164054064004021,900201
2011-05-13407408407407700203.50
2011-05-124214214134132,000206.50
2011-05-11446446430430500215
2011-05-104504504504501,300225
2011-05-094704704264313,800215.50
2011-05-06405410405406900203
2011-05-024074184044041,000202
2011-04-283874403874016,100200.50
2011-04-273903903903901,900195
2011-04-26384389384385400192.50
2011-04-253913913833846,100192
2011-04-224004003923935,800196.50
2011-04-21390390390390200195
2011-04-20390390390390200195
2011-04-19390390384384700192
2011-04-18390390385385300192.50
2011-04-15387390386386400193
2011-04-14387390387390200195
2011-04-13387387387387200193.50
2011-04-113903903893901,800195
2011-04-08375389375389300194.50
2011-04-073843843773771,900188.50
2011-04-06386386383383600191.50
2011-04-053883953853951,500197.50
2011-04-043943943883881,200194
2011-04-01395395393393400196.50
2011-03-31392398392398500199
2011-03-30391399391399400199.50
2011-03-29390405375405800202.50
2011-03-284194204164182,300209
2011-03-254264264124124,400206
2011-03-244064144064142,300207
2011-03-234024064024061,800203
2011-03-223994093994012,000200.50
2011-03-183883953883952,400197.50
2011-03-173513893513892,300194.50
2011-03-163413793403782,100189
2011-03-153653653313578,200178.50
2011-03-143514053513738,000186.50
2011-03-11434439430431500215.50
2011-03-104474474334332,700216.50
2011-03-094344434344433,700221.50
2011-03-084304334294331,300216.50
2011-03-074294314294301,600215
2011-03-04428428427427800213.50
2011-03-03429430429430500215
2011-03-024294294214291,600214.50
2011-03-014294294244272,900213.50
2011-02-284354354284301,400215
2011-02-254404404284283,800214
2011-02-244354354304301,000215
2011-02-23430430429429400214.50
2011-02-224314374294293,600214.50
2011-02-214344344294301,800215
2011-02-18434435433435800217.50
2011-02-174324324304302,800215
2011-02-16433433430430400215
2011-02-154304304234263,500213
2011-02-14428430428430600215
2011-02-104234244204202,800210
2011-02-094234244194232,700211.50
2011-02-084384384204221,800211
2011-02-07428430425425700212.50
2011-02-044244244194241,700212
2011-02-034174254174252,500212.50
2011-02-02420424420421600210.50
2011-02-01418420416420900210
2011-01-31418418414418400209
2011-01-274184184114131,900206.50
2011-01-26416418416418300209
2011-01-254384384114126,500206
2011-01-24411414411414700207
2011-01-214164264104104,400205
2011-01-204304304114134,900206.50
2011-01-19428429428429300214.50
2011-01-184204304204282,500214
2011-01-17420420420420100210
2011-01-14424424420420400210
2011-01-13431431418424800212
2011-01-124244324124322,400216
2011-01-114434434204244,700212
2011-01-074254254154251,800212.50
2011-01-064024154024151,500207.50
2011-01-054004114004007,400200
2011-01-044014023983993,000199.50

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