9658 (株)ビジネスブレイン太田昭和の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,001	1,011	1,001	1,006	2,900	503
2016-12-29	1,000	1,005	1,000	1,001	3,900	500.50
2016-12-28	1,011	1,011	1,000	1,005	5,000	502.50
2016-12-27	1,005	1,012	1,004	1,008	7,500	504
2016-12-26	1,000	1,008	1,000	1,000	32,900	500
2016-12-22	995	999	991	997	6,700	498.50
2016-12-21	990	997	990	993	6,600	496.50
2016-12-20	998	1,001	990	996	8,900	498
2016-12-19	1,005	1,005	992	998	7,500	499
2016-12-16	1,007	1,007	1,001	1,004	4,400	502
2016-12-15	1,001	1,003	997	1,000	6,400	500
2016-12-14	1,004	1,005	1,001	1,004	4,200	502
2016-12-13	1,004	1,004	1,000	1,004	2,600	502
2016-12-12	1,001	1,004	991	1,001	10,100	500.50
2016-12-09	1,008	1,011	1,005	1,009	5,900	504.50
2016-12-08	1,020	1,020	1,008	1,012	3,500	506
2016-12-07	1,018	1,018	1,011	1,011	5,100	505.50
2016-12-06	1,008	1,018	1,008	1,012	3,900	506
2016-12-05	1,006	1,013	1,005	1,013	1,000	506.50
2016-12-02	1,006	1,009	1,006	1,006	1,700	503
2016-12-01	1,010	1,019	1,006	1,006	3,500	503
2016-11-30	1,000	1,008	1,000	1,006	3,700	503
2016-11-29	987	1,000	987	1,000	4,900	500
2016-11-28	988	993	981	982	7,100	491
2016-11-25	991	994	988	988	3,100	494
2016-11-24	993	993	989	991	1,400	495.50
2016-11-22	987	991	984	988	2,800	494
2016-11-21	980	989	980	981	3,700	490.50
2016-11-18	985	985	979	979	1,300	489.50
2016-11-17	971	984	971	983	1,100	491.50
2016-11-16	977	983	976	977	2,400	488.50
2016-11-15	977	981	967	971	3,300	485.50
2016-11-14	977	980	976	979	5,300	489.50
2016-11-11	969	979	960	969	3,500	484.50
2016-11-10	979	979	956	966	4,100	483
2016-11-09	976	976	941	941	6,900	470.50
2016-11-08	968	968	963	964	2,900	482
2016-11-07	963	968	963	967	2,000	483.50
2016-11-04	970	974	963	963	2,300	481.50
2016-11-02	970	976	967	970	2,900	485
2016-11-01	974	975	963	972	4,100	486
2016-10-31	956	973	956	972	6,000	486
2016-10-28	959	962	951	953	20,500	476.50
2016-10-27	973	973	947	947	18,500	473.50
2016-10-26	974	978	969	976	2,600	488
2016-10-25	966	969	964	968	6,200	484
2016-10-24	961	968	961	966	7,500	483
2016-10-21	960	963	955	962	4,400	481
2016-10-20	960	963	960	961	2,200	480.50
2016-10-19	952	959	952	956	3,800	478
2016-10-17	959	963	950	954	3,500	477
2016-10-13	962	969	961	961	2,500	480.50
2016-10-12	999	999	959	962	12,800	481
2016-10-11	999	1,009	983	1,000	7,800	500
2016-10-07	991	993	987	993	2,400	496.50
2016-10-06	981	991	980	987	6,100	493.50
2016-10-05	983	984	976	978	6,000	489
2016-10-04	977	983	970	977	5,900	488.50
2016-10-03	981	984	970	977	6,700	488.50
2016-09-30	976	982	946	962	2,500	481
2016-09-29	981	986	973	973	4,500	486.50
2016-09-28	973	975	970	975	2,400	487.50
2016-09-27	958	983	950	983	7,000	491.50
2016-09-26	980	980	946	958	6,600	479
2016-09-23	981	985	979	985	3,500	492.50
2016-09-21	969	981	964	981	3,900	490.50
2016-09-20	969	980	969	974	1,400	487
2016-09-16	983	983	965	969	3,900	484.50
2016-09-15	963	983	963	983	5,900	491.50
2016-09-14	962	970	962	966	900	483
2016-09-13	969	976	959	960	7,200	480
2016-09-12	980	980	966	967	3,700	483.50
2016-09-09	979	981	977	979	4,400	489.50
2016-09-08	976	980	976	979	1,400	489.50
2016-09-07	979	980	975	976	1,800	488
2016-09-06	971	980	971	978	1,100	489
2016-09-05	970	977	966	971	3,200	485.50
2016-09-02	985	990	977	985	700	492.50
2016-09-01	985	991	985	989	1,000	494.50
2016-08-31	968	987	968	985	900	492.50
2016-08-30	956	982	956	975	900	487.50
2016-08-29	948	1,001	948	1,001	5,600	500.50
2016-08-26	948	948	944	944	200	472
2016-08-25	944	959	944	948	600	474
2016-08-24	945	963	945	955	1,200	477.50
2016-08-23	945	959	945	953	2,200	476.50
2016-08-22	969	969	946	964	3,200	482
2016-08-19	962	962	941	941	700	470.50
2016-08-18	959	978	948	948	3,900	474
2016-08-17	993	993	954	970	2,600	485
2016-08-16	948	993	948	993	5,600	496.50
2016-08-15	967	967	952	960	500	480
2016-08-12	952	955	943	952	1,700	476
2016-08-10	982	983	931	951	4,600	475.50
2016-08-09	977	980	970	980	1,900	490
2016-08-08	970	981	964	977	5,900	488.50
2016-08-05	943	950	922	925	1,700	462.50
2016-08-04	933	943	927	943	2,800	471.50
2016-08-03	952	957	946	948	1,800	474
2016-08-02	936	960	935	937	1,700	468.50
2016-08-01	941	941	926	941	3,200	470.50
2016-07-29	966	979	952	952	800	476
2016-07-28	942	963	942	963	2,800	481.50
2016-07-27	964	964	939	942	2,000	471
2016-07-26	964	965	948	949	1,600	474.50
2016-07-25	928	965	928	964	8,300	482
2016-07-22	939	939	931	933	1,300	466.50
2016-07-21	941	944	928	941	3,600	470.50
2016-07-20	912	924	912	922	1,200	461
2016-07-19	915	929	915	923	2,100	461.50
2016-07-15	921	921	910	912	2,600	456
2016-07-14	930	930	915	921	2,200	460.50
2016-07-13	930	930	916	916	1,900	458
2016-07-12	915	928	913	925	1,800	462.50
2016-07-11	920	923	914	915	3,300	457.50
2016-07-08	911	917	907	907	4,700	453.50
2016-07-07	910	914	909	911	1,000	455.50
2016-07-06	910	910	909	910	1,400	455
2016-07-05	918	918	910	914	2,100	457
2016-07-04	925	925	916	919	1,700	459.50
2016-07-01	920	924	911	917	800	458.50
2016-06-30	916	925	906	911	1,300	455.50
2016-06-29	893	910	893	906	2,000	453
2016-06-28	880	896	880	893	1,700	446.50
2016-06-27	890	894	885	893	3,900	446.50
2016-06-24	901	904	884	885	4,500	442.50
2016-06-23	901	907	901	907	1,700	453.50
2016-06-22	909	909	901	902	1,100	451
2016-06-21	906	915	906	907	1,400	453.50
2016-06-20	901	911	898	906	500	453
2016-06-17	911	915	901	901	1,400	450.50
2016-06-16	905	910	893	894	4,500	447
2016-06-15	902	917	902	904	500	452
2016-06-14	908	914	902	902	1,900	451
2016-06-13	922	922	907	908	4,100	454
2016-06-10	932	932	921	922	5,300	461
2016-06-09	921	931	917	928	1,800	464
2016-06-08	919	926	913	926	2,900	463
2016-06-07	929	929	916	921	1,000	460.50
2016-06-06	913	925	912	918	2,400	459
2016-06-03	917	922	911	921	2,700	460.50
2016-06-02	931	931	917	919	1,400	459.50
2016-06-01	930	933	927	927	1,400	463.50
2016-05-31	928	930	927	927	1,100	463.50
2016-05-30	915	925	915	925	1,600	462.50
2016-05-27	908	919	908	917	800	458.50
2016-05-26	908	916	904	910	1,000	455
2016-05-25	902	909	901	908	1,800	454
2016-05-24	900	911	900	902	3,500	451
2016-05-23	911	919	905	905	2,900	452.50
2016-05-20	910	918	910	917	2,700	458.50
2016-05-19	925	927	898	917	4,200	458.50
2016-05-18	918	926	918	926	500	463
2016-05-17	918	926	918	923	1,700	461.50
2016-05-16	920	921	919	921	2,500	460.50
2016-05-13	921	925	918	919	2,800	459.50
2016-05-12	930	930	920	923	2,600	461.50
2016-05-11	940	948	938	941	1,600	470.50
2016-05-10	935	940	929	936	3,500	468
2016-05-09	920	929	919	919	2,100	459.50
2016-05-06	925	925	920	920	2,900	460
2016-05-02	931	933	923	923	3,700	461.50
2016-04-28	934	934	921	923	1,800	461.50
2016-04-27	935	935	921	933	4,000	466.50
2016-04-26	922	937	922	926	5,100	463
2016-04-25	940	940	928	934	3,800	467
2016-04-22	939	940	934	939	2,600	469.50
2016-04-21	930	939	930	939	1,500	469.50
2016-04-20	925	926	922	924	2,400	462
2016-04-19	925	930	924	927	2,400	463.50
2016-04-18	930	930	920	923	2,600	461.50
2016-04-15	921	930	921	928	800	464
2016-04-14	929	934	920	930	3,100	465
2016-04-13	925	938	925	932	1,000	466
2016-04-12	940	940	940	940	100	470
2016-04-11	938	938	915	922	2,500	461
2016-04-08	917	929	917	923	1,900	461.50
2016-04-07	912	929	912	922	1,900	461
2016-04-06	912	939	912	918	1,200	459
2016-04-05	915	934	914	914	2,100	457
2016-04-04	905	948	905	939	4,400	469.50
2016-04-01	959	960	899	899	6,400	449.50
2016-03-31	959	962	958	959	1,400	479.50
2016-03-30	973	973	963	963	1,100	481.50
2016-03-29	964	974	956	974	6,100	487
2016-03-28	982	990	980	989	22,200	494.50
2016-03-25	976	988	976	983	4,500	491.50
2016-03-24	977	986	975	976	4,800	488
2016-03-23	990	990	980	983	2,900	491.50
2016-03-22	978	984	975	983	2,300	491.50
2016-03-18	974	989	971	973	2,700	486.50
2016-03-17	971	982	971	975	6,000	487.50
2016-03-16	986	989	981	982	2,000	491
2016-03-15	983	984	974	982	2,600	491
2016-03-14	989	989	978	978	4,500	489
2016-03-11	978	983	970	982	4,300	491
2016-03-10	985	985	971	980	3,500	490
2016-03-09	970	979	970	978	2,100	489
2016-03-08	970	976	965	968	3,100	484
2016-03-07	979	979	965	976	1,400	488
2016-03-04	943	969	943	959	2,900	479.50
2016-03-03	939	958	939	958	4,700	479
2016-03-02	943	943	938	939	1,000	469.50
2016-03-01	931	942	931	932	3,800	466
2016-02-29	938	941	918	938	4,400	469
2016-02-26	926	935	925	928	1,900	464
2016-02-25	915	935	915	920	1,800	460
2016-02-24	912	936	912	914	2,800	457
2016-02-23	921	923	910	910	2,300	455
2016-02-22	923	923	916	921	1,200	460.50
2016-02-19	917	918	898	908	4,800	454
2016-02-18	905	930	900	918	6,000	459
2016-02-17	900	915	900	905	2,300	452.50
2016-02-16	907	915	900	900	3,800	450
2016-02-15	896	935	895	906	4,200	453
2016-02-12	939	939	890	890	9,700	445
2016-02-10	984	984	955	955	4,500	477.50
2016-02-09	980	980	961	969	5,600	484.50
2016-02-08	978	986	977	982	1,900	491
2016-02-05	978	979	973	978	1,900	489
2016-02-04	976	980	975	979	1,200	489.50
2016-02-03	981	987	979	980	2,500	490
2016-02-02	982	986	982	984	1,700	492
2016-02-01	979	990	979	990	3,700	495
2016-01-29	990	990	970	970	3,000	485
2016-01-28	974	988	974	975	3,900	487.50
2016-01-27	974	991	974	989	2,500	494.50
2016-01-26	974	982	974	975	1,800	487.50
2016-01-25	979	988	973	975	3,000	487.50
2016-01-22	956	980	955	976	5,400	488
2016-01-21	990	995	953	955	4,700	477.50
2016-01-20	1,006	1,006	987	991	2,600	495.50
2016-01-19	1,023	1,023	1,001	1,004	1,800	502
2016-01-18	990	1,018	987	1,013	4,000	506.50
2016-01-15	1,015	1,015	996	998	1,600	499
2016-01-14	1,020	1,020	991	1,008	5,300	504
2016-01-13	1,023	1,023	1,004	1,008	3,100	504
2016-01-12	1,004	1,008	987	987	9,600	493.50
2016-01-08	1,018	1,033	1,009	1,023	6,400	511.50
2016-01-07	1,023	1,032	1,009	1,019	2,400	509.50
2016-01-06	1,046	1,046	1,016	1,023	5,600	511.50
2016-01-05	1,023	1,040	1,017	1,025	10,000	512.50
2016-01-04	1,012	1,021	1,010	1,010	4,100	505

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 [2016年度]

9658 (株)ビジネスブレイン太田昭和の時系列データ [2016年度]