1. HOME >
  2. 株価時系列 >
  3. 9658 >
  4. 2012年

9658 (株)ビジネスブレイン太田昭和 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28505506505505900252.50
2012-12-275035054995001,500250
2012-12-26500502500502700251
2012-12-255025024954998,700249.50
2012-12-215005024985021,900251
2012-12-204955004955002,500250
2012-12-194984984924953,100247.50
2012-12-184974984964972,200248.50
2012-12-174984994974971,400248.50
2012-12-14490495490495700247.50
2012-12-13491493491493900246.50
2012-12-12491492490490600245
2012-12-114894904884881,100244
2012-12-104924924894903,000245
2012-12-074904904894901,800245
2012-12-06490490489489500244.50
2012-12-054914924914921,200246
2012-12-044904924854911,700245.50
2012-12-034904904904901,400245
2012-11-304894894884891,000244.50
2012-11-29488490488490300245
2012-11-284934934884881,500244
2012-11-274894904894891,800244.50
2012-11-26486487485487600243.50
2012-11-224934934834844,100242
2012-11-21485485481485700242.50
2012-11-204834834814831,200241.50
2012-11-194804804804804,600240
2012-11-16481484481481900240.50
2012-11-154844844804811,600240.50
2012-11-144824824824821,600241
2012-11-134884884824822,300241
2012-11-124884884864872,500243.50
2012-11-094904904864865,800243
2012-11-084874874834851,600242.50
2012-11-07486487486487600243.50
2012-11-064854894854892,000244.50
2012-11-054884884814811,400240.50
2012-11-02487488487488400244
2012-11-01487487487487200243.50
2012-10-31488488485485400242.50
2012-10-30483488481481700240.50
2012-10-29487487484484700242
2012-10-26487487485485400242.50
2012-10-254874874874873,300243.50
2012-10-24483485483485400242.50
2012-10-23483483481482700241
2012-10-22478480478479800239.50
2012-10-19479481477480500240
2012-10-18479481477481800240.50
2012-10-174804814764782,500239
2012-10-15484484475480300240
2012-10-124724774724772,400238.50
2012-10-11480480477477800238.50
2012-10-104874874784822,700241
2012-10-094804824804823,000241
2012-10-054794804794801,400240
2012-10-04478479478479200239.50
2012-10-03478478478478200239
2012-10-024724764724721,500236
2012-10-014744754704752,000237.50
2012-09-28474474474474200237
2012-09-26471474468474800237
2012-09-254734764734747,100237
2012-09-244814834814821,400241
2012-09-214824824804823,100241
2012-09-20482482481482900241
2012-09-19482482481482400241
2012-09-18479479479479900239.50
2012-09-144824854764784,200239
2012-09-134834864834864,700243
2012-09-12481482481482200241
2012-09-114804804784782,200239
2012-09-104804814804812,300240.50
2012-09-07474477473477700238.50
2012-09-06473474471472600236
2012-09-054744754724721,400236
2012-09-04472474472473800236.50
2012-09-034774774704752,000237.50
2012-08-31480480474477500238.50
2012-08-30474480474479700239.50
2012-08-294754754744751,900237.50
2012-08-28479479479479100239.50
2012-08-274804804754802,500240
2012-08-244854854824823,200241
2012-08-234834854824851,200242.50
2012-08-22484484483483400241.50
2012-08-214824834814821,400241
2012-08-20477484477484700242
2012-08-17476476476476100238
2012-08-164804804724721,600236
2012-08-15476479476479300239.50
2012-08-14479479479479100239.50
2012-08-13474479474479700239.50
2012-08-104844844744742,100237
2012-08-09481483481483300241.50
2012-08-08480481480480400240
2012-08-07479479477479300239.50
2012-08-06474479474479500239.50
2012-08-03475475472472200236
2012-08-024714784714781,900239
2012-08-014864864684711,300235.50
2012-07-314884884764761,500238
2012-07-30482482481481400240.50
2012-07-26485485485485200242.50
2012-07-254974974814818,300240.50
2012-07-24485485484485800242.50
2012-07-23483485483485900242.50
2012-07-204814824804821,300241
2012-07-19480480480480100240
2012-07-18476476475475500237.50
2012-07-174824824744753,600237.50
2012-07-13477477475475400237.50
2012-07-12478478478478400239
2012-07-11480480473475400237.50
2012-07-104854854694784,000239
2012-07-094904904804891,800244.50
2012-07-06485487483483500241.50
2012-07-05486486484484900242
2012-07-044834864834851,000242.50
2012-07-03486486481485700242.50
2012-07-024884884814861,000243
2012-06-29478483478483600241.50
2012-06-28473474473473700236.50
2012-06-27480480475475200237.50
2012-06-26484484480480600240
2012-06-254844844814844,000242
2012-06-224784804754801,300240
2012-06-21472477472477500238.50
2012-06-204704724684721,000236
2012-06-194684684684681,100234
2012-06-184704704674701,100235
2012-06-15468474468474300237
2012-06-144714744654681,300234
2012-06-13483483483483100241.50
2012-06-12485485485485100242.50
2012-06-114874874874871,400243.50
2012-06-084704724704721,400236
2012-06-07461468461468400234
2012-06-06468469464464500232
2012-06-05468468468468100234
2012-06-044664724604631,300231.50
2012-05-30453472453472400236
2012-05-29459460459460200230
2012-05-28455460451451700225.50
2012-05-254704704554553,500227.50
2012-05-244594704584703,000235
2012-05-234674674624621,000231
2012-05-22465465460460400230
2012-05-21451460451460300230
2012-05-184624624524531,400226.50
2012-05-174514544504541,500227
2012-05-164484554434554,500227.50
2012-05-154624624514601,900230
2012-05-144704704684681,100234
2012-05-114904904904904,200245
2012-05-104704744704743,700237
2012-05-094704704674701,100235
2012-05-084694704694691,800234.50
2012-05-07469469468468400234
2012-05-02466466465465900232.50
2012-05-014654664654661,800233
2012-04-27474474468468900234
2012-04-264834834714713,300235.50
2012-04-254844844734833,300241.50
2012-04-244784804784801,000240
2012-04-23475478475477800238.50
2012-04-20470474470474400237
2012-04-19470474470470700235
2012-04-18474474474474200237
2012-04-17474474466466500233
2012-04-16473473473473200236.50
2012-04-13473473473473100236.50
2012-04-12470471470471500235.50
2012-04-11466466465466800233
2012-04-104694694674671,800233.50
2012-04-094694704684691,400234.50
2012-04-06470470468470700235
2012-04-05467470467470200235
2012-04-04467467466467600233.50
2012-04-03471471467467500233.50
2012-04-02469470468468900234
2012-03-30469471469469500234.50
2012-03-29472476472473800236.50
2012-03-284694764634762,400238
2012-03-274954954854902,400245
2012-03-26490497490495900247.50
2012-03-234994994864865,500243
2012-03-224864924854902,300245
2012-03-2148549548548611,100243
2012-03-194644724644693,700234.50
2012-03-164604624584623,100231
2012-03-154624644594594,200229.50
2012-03-144654664634652,200232.50
2012-03-134734734614617,700230.50
2012-03-124704714684695,400234.50
2012-03-094744744714713,500235.50
2012-03-084704724694722,100236
2012-03-074734734714731,600236.50
2012-03-064734744724733,700236.50
2012-03-054774804774791,100239.50
2012-03-02477477476477600238.50
2012-03-01480480477477600238.50
2012-02-294834834794791,100239.50
2012-02-284754824734821,800241
2012-02-274754794734738,000236.50
2012-02-244724744724724,000236
2012-02-234624644614641,400232
2012-02-224604604574601,100230
2012-02-214534604534602,200230
2012-02-20452452451451500225.50
2012-02-17450451450451600225.50
2012-02-16450450449450700225
2012-02-154504504494491,400224.50
2012-02-14450450449449700224.50
2012-02-134504504504501,300225
2012-02-104514514494492,800224.50
2012-02-094504504484501,200225
2012-02-08448449446448800224
2012-02-074484484454451,200222.50
2012-02-064434494434481,000224
2012-02-034414444414421,000221
2012-02-02446447446447200223.50
2012-02-014404514404461,500223
2012-01-31450451449451700225.50
2012-01-30450450450450400225
2012-01-27449450444449600224.50
2012-01-26445448445448400224
2012-01-254474474474473,100223.50
2012-01-24442445442445700222.50
2012-01-234354414354412,100220.50
2012-01-204344354334341,100217
2012-01-19435435433434900217
2012-01-18431434431434200217
2012-01-17431432431432400216
2012-01-16432432432432300216
2012-01-134274294274281,500214
2012-01-12431433431433300216.50
2012-01-11432432431431700215.50
2012-01-104324324314312,600215.50
2012-01-064274324274321,600216
2012-01-054304314274301,000215
2012-01-04426431426430700215

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