9658 (株)ビジネスブレイン太田昭和の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,828	1,835	1,804	1,804	2,400	902
2018-12-27	1,890	1,890	1,831	1,868	5,100	934
2018-12-26	1,700	1,734	1,679	1,734	3,700	867
2018-12-25	1,640	1,687	1,631	1,642	19,800	821
2018-12-21	1,950	1,967	1,800	1,840	6,800	920
2018-12-20	1,981	1,983	1,926	1,953	7,600	976.50
2018-12-19	1,942	1,957	1,930	1,941	2,300	970.50
2018-12-18	2,009	2,009	1,952	1,957	3,200	978.50
2018-12-17	2,081	2,081	2,010	2,018	3,000	1,009
2018-12-14	2,115	2,115	2,100	2,100	5,100	1,050
2018-12-13	2,141	2,141	2,103	2,132	3,300	1,066
2018-12-12	1,998	2,145	1,998	2,143	11,100	1,071.50
2018-12-11	2,019	2,019	1,920	1,920	3,500	960
2018-12-10	2,016	2,016	1,956	1,956	5,400	978
2018-12-07	2,069	2,069	2,001	2,015	3,900	1,007.50
2018-12-06	2,078	2,078	2,015	2,019	3,000	1,009.50
2018-12-05	2,071	2,102	2,071	2,098	3,600	1,049
2018-12-04	2,122	2,122	2,099	2,099	2,900	1,049.50
2018-12-03	2,088	2,125	2,088	2,125	4,800	1,062.50
2018-11-30	2,084	2,090	2,068	2,068	2,900	1,034
2018-11-29	2,075	2,087	2,025	2,087	5,400	1,043.50
2018-11-28	2,006	2,078	2,006	2,075	5,200	1,037.50
2018-11-27	2,037	2,050	2,001	2,001	5,900	1,000.50
2018-11-26	2,055	2,057	2,035	2,037	1,200	1,018.50
2018-11-22	2,115	2,115	2,063	2,072	2,600	1,036
2018-11-21	2,025	2,077	2,011	2,077	2,200	1,038.50
2018-11-20	2,114	2,114	2,020	2,025	4,500	1,012.50
2018-11-19	2,044	2,114	2,044	2,114	1,400	1,057
2018-11-16	2,146	2,146	2,020	2,022	5,500	1,011
2018-11-15	2,122	2,178	2,122	2,140	900	1,070
2018-11-14	2,201	2,202	2,135	2,135	3,000	1,067.50
2018-11-13	2,167	2,231	2,141	2,207	5,800	1,103.50
2018-11-12	2,250	2,250	2,168	2,200	5,900	1,100
2018-11-09	2,226	2,226	2,202	2,206	3,000	1,103
2018-11-08	2,201	2,226	2,201	2,213	1,300	1,106.50
2018-11-07	2,214	2,214	2,200	2,200	2,300	1,100
2018-11-06	2,151	2,200	2,151	2,167	2,600	1,083.50
2018-11-05	2,158	2,200	2,158	2,172	5,800	1,086
2018-11-02	2,248	2,248	2,207	2,207	5,000	1,103.50
2018-11-01	2,275	2,331	2,252	2,253	8,700	1,126.50
2018-10-31	2,250	2,250	2,165	2,227	4,800	1,113.50
2018-10-30	1,953	2,255	1,953	2,255	11,300	1,127.50
2018-10-29	2,069	2,100	2,003	2,003	4,800	1,001.50
2018-10-26	2,130	2,172	2,066	2,069	7,400	1,034.50
2018-10-25	2,245	2,245	2,110	2,130	7,500	1,065
2018-10-24	2,244	2,244	2,199	2,224	2,400	1,112
2018-10-23	2,201	2,220	2,196	2,215	3,600	1,107.50
2018-10-22	2,182	2,220	2,182	2,220	2,100	1,110
2018-10-19	2,203	2,224	2,198	2,198	2,500	1,099
2018-10-18	2,194	2,278	2,192	2,239	4,100	1,119.50
2018-10-17	2,175	2,277	2,175	2,206	8,800	1,103
2018-10-16	2,176	2,200	2,162	2,162	3,600	1,081
2018-10-15	2,234	2,240	2,192	2,201	5,300	1,100.50
2018-10-12	2,160	2,237	2,160	2,195	4,300	1,097.50
2018-10-11	2,102	2,300	2,102	2,160	7,600	1,080
2018-10-10	2,314	2,314	2,276	2,285	4,200	1,142.50
2018-10-09	2,261	2,311	2,261	2,296	4,400	1,148
2018-10-05	2,324	2,324	2,275	2,305	3,400	1,152.50
2018-10-04	2,286	2,325	2,286	2,324	4,600	1,162
2018-10-03	2,347	2,347	2,260	2,303	4,700	1,151.50
2018-10-02	2,346	2,381	2,317	2,347	11,300	1,173.50
2018-10-01	2,240	2,331	2,240	2,319	6,700	1,159.50
2018-09-28	2,352	2,352	2,276	2,290	2,700	1,145
2018-09-27	2,381	2,381	2,300	2,302	4,700	1,151
2018-09-26	2,299	2,359	2,299	2,356	5,400	1,178
2018-09-25	2,278	2,330	2,258	2,330	11,100	1,165
2018-09-21	2,231	2,270	2,230	2,270	4,500	1,135
2018-09-20	2,236	2,245	2,207	2,233	6,900	1,116.50
2018-09-19	2,200	2,234	2,191	2,234	4,700	1,117
2018-09-18	2,149	2,195	2,140	2,194	6,500	1,097
2018-09-14	2,189	2,190	2,120	2,187	13,600	1,093.50
2018-09-13	2,123	2,175	2,107	2,166	6,900	1,083
2018-09-12	2,175	2,175	2,106	2,123	5,500	1,061.50
2018-09-11	2,138	2,162	2,138	2,149	4,400	1,074.50
2018-09-10	2,156	2,159	2,122	2,154	7,400	1,077
2018-09-07	2,184	2,184	2,132	2,156	6,300	1,078
2018-09-06	2,154	2,198	2,102	2,186	13,300	1,093
2018-09-05	2,198	2,198	2,167	2,193	10,200	1,096.50
2018-09-04	2,116	2,190	2,100	2,180	9,700	1,090
2018-09-03	2,180	2,180	2,116	2,116	9,400	1,058
2018-08-31	2,290	2,290	2,181	2,185	20,300	1,092.50
2018-08-30	2,323	2,324	2,222	2,288	68,400	1,144
2018-08-29	2,033	2,062	2,018	2,023	6,200	1,011.50
2018-08-28	2,062	2,062	2,032	2,032	2,300	1,016
2018-08-27	2,066	2,067	2,032	2,033	3,700	1,016.50
2018-08-24	2,079	2,081	2,040	2,066	7,200	1,033
2018-08-23	1,992	2,005	1,980	1,998	2,400	999
2018-08-22	1,980	1,980	1,971	1,973	2,900	986.50
2018-08-21	1,975	1,991	1,973	1,977	2,700	988.50
2018-08-20	2,011	2,011	1,973	1,975	1,400	987.50
2018-08-17	1,965	1,997	1,965	1,981	1,700	990.50
2018-08-16	1,998	2,037	1,963	1,963	4,100	981.50
2018-08-15	2,007	2,016	2,000	2,008	3,900	1,004
2018-08-14	2,003	2,050	2,003	2,010	1,400	1,005
2018-08-13	2,101	2,101	1,992	2,003	5,700	1,001.50
2018-08-10	2,111	2,131	2,110	2,112	3,000	1,056
2018-08-09	2,181	2,181	2,132	2,135	3,300	1,067.50
2018-08-08	2,207	2,207	2,184	2,192	1,400	1,096
2018-08-07	2,225	2,225	2,175	2,210	1,600	1,105
2018-08-06	2,168	2,240	2,168	2,225	800	1,112.50
2018-08-03	2,172	2,297	2,172	2,218	5,700	1,109
2018-08-02	2,300	2,300	2,197	2,207	7,200	1,103.50
2018-08-01	2,220	2,329	2,164	2,316	13,500	1,158
2018-07-31	2,123	2,171	2,084	2,171	5,200	1,085.50
2018-07-30	2,085	2,165	2,085	2,155	6,300	1,077.50
2018-07-27	2,134	2,140	2,115	2,115	4,700	1,057.50
2018-07-26	2,104	2,124	2,099	2,124	3,500	1,062
2018-07-25	2,140	2,140	2,049	2,072	8,400	1,036
2018-07-24	2,050	2,050	2,030	2,043	2,100	1,021.50
2018-07-23	2,016	2,037	2,013	2,024	2,600	1,012
2018-07-20	2,000	2,014	2,000	2,004	1,000	1,002
2018-07-19	2,014	2,014	2,000	2,004	1,600	1,002
2018-07-18	1,998	2,038	1,998	2,014	3,300	1,007
2018-07-17	2,014	2,034	1,995	1,999	9,300	999.50
2018-07-13	2,024	2,040	2,020	2,028	3,800	1,014
2018-07-12	2,073	2,097	2,040	2,046	5,600	1,023
2018-07-11	2,152	2,158	2,068	2,085	7,500	1,042.50
2018-07-10	2,249	2,249	2,188	2,188	2,800	1,094
2018-07-09	2,241	2,242	2,222	2,237	1,900	1,118.50
2018-07-06	2,209	2,222	2,189	2,222	3,800	1,111
2018-07-05	2,173	2,209	2,168	2,209	4,100	1,104.50
2018-07-04	2,159	2,190	2,155	2,173	4,900	1,086.50
2018-07-03	2,238	2,250	2,183	2,209	6,000	1,104.50
2018-07-02	2,274	2,274	2,250	2,255	3,400	1,127.50
2018-06-29	2,278	2,317	2,278	2,290	5,000	1,145
2018-06-28	2,297	2,300	2,261	2,300	4,000	1,150
2018-06-27	2,309	2,316	2,279	2,282	3,000	1,141
2018-06-26	2,323	2,323	2,257	2,309	2,700	1,154.50
2018-06-25	2,358	2,362	2,272	2,273	5,800	1,136.50
2018-06-22	2,313	2,318	2,264	2,318	1,800	1,159
2018-06-21	2,319	2,319	2,291	2,313	3,900	1,156.50
2018-06-20	2,263	2,321	2,151	2,301	10,800	1,150.50
2018-06-19	2,324	2,324	2,260	2,293	6,500	1,146.50
2018-06-18	2,280	2,299	2,258	2,294	3,200	1,147
2018-06-15	2,301	2,306	2,261	2,280	3,200	1,140
2018-06-14	2,315	2,335	2,292	2,335	5,300	1,167.50
2018-06-13	2,324	2,349	2,250	2,315	8,400	1,157.50
2018-06-12	2,369	2,369	2,338	2,338	3,100	1,169
2018-06-11	2,346	2,350	2,274	2,338	8,700	1,169
2018-06-08	2,251	2,349	2,251	2,325	6,600	1,162.50
2018-06-07	2,257	2,305	2,254	2,290	5,000	1,145
2018-06-06	2,377	2,377	2,216	2,257	11,800	1,128.50
2018-06-05	2,292	2,389	2,262	2,379	8,400	1,189.50
2018-06-04	2,258	2,296	2,244	2,292	6,100	1,146
2018-06-01	2,174	2,265	2,171	2,261	15,100	1,130.50
2018-05-31	2,138	2,215	2,138	2,190	11,600	1,095
2018-05-30	2,081	2,136	2,081	2,132	5,500	1,066
2018-05-29	2,240	2,240	2,102	2,110	7,200	1,055
2018-05-28	2,243	2,263	2,220	2,231	13,300	1,115.50
2018-05-25	2,124	2,236	2,111	2,219	16,300	1,109.50
2018-05-24	2,083	2,086	2,063	2,086	2,300	1,043
2018-05-23	2,107	2,107	2,059	2,083	4,200	1,041.50
2018-05-22	2,122	2,157	2,098	2,110	6,500	1,055
2018-05-21	2,043	2,122	2,043	2,121	14,500	1,060.50
2018-05-18	1,987	2,023	1,986	2,013	7,800	1,006.50
2018-05-17	2,006	2,019	1,988	1,995	11,200	997.50
2018-05-16	2,050	2,054	2,015	2,027	18,900	1,013.50
2018-05-15	2,115	2,120	2,085	2,094	10,200	1,047
2018-05-14	2,126	2,144	2,115	2,133	4,700	1,066.50
2018-05-11	2,269	2,269	2,151	2,153	14,700	1,076.50
2018-05-10	2,282	2,282	2,208	2,219	6,500	1,109.50
2018-05-09	2,278	2,278	2,226	2,270	9,400	1,135
2018-05-08	2,171	2,293	2,163	2,284	26,400	1,142
2018-05-07	2,180	2,180	2,149	2,155	11,500	1,077.50
2018-05-02	2,134	2,211	2,130	2,165	35,700	1,082.50
2018-05-01	2,249	2,249	2,090	2,123	84,900	1,061.50
2018-04-27	2,517	2,577	2,476	2,529	15,000	1,264.50
2018-04-26	2,529	2,529	2,469	2,514	9,100	1,257
2018-04-25	2,570	2,575	2,516	2,521	11,700	1,260.50
2018-04-24	2,448	2,571	2,428	2,556	16,200	1,278
2018-04-23	2,411	2,411	2,388	2,411	7,700	1,205.50
2018-04-20	2,452	2,452	2,381	2,411	6,900	1,205.50
2018-04-19	2,476	2,492	2,431	2,472	12,600	1,236
2018-04-18	2,474	2,532	2,474	2,484	10,700	1,242
2018-04-17	2,535	2,588	2,457	2,471	20,500	1,235.50
2018-04-16	2,389	2,547	2,389	2,525	27,500	1,262.50
2018-04-13	2,391	2,391	2,320	2,338	7,700	1,169
2018-04-12	2,317	2,420	2,308	2,391	16,600	1,195.50
2018-04-11	2,443	2,448	2,300	2,317	19,500	1,158.50
2018-04-10	2,509	2,509	2,420	2,445	21,100	1,222.50
2018-04-09	2,425	2,514	2,422	2,489	24,700	1,244.50
2018-04-06	2,438	2,450	2,394	2,425	21,600	1,212.50
2018-04-05	2,340	2,467	2,340	2,445	35,600	1,222.50
2018-04-04	2,330	2,339	2,320	2,332	15,700	1,166
2018-04-03	2,304	2,330	2,270	2,321	16,800	1,160.50
2018-03-30	2,229	2,290	2,189	2,221	23,400	1,110.50
2018-03-29	2,200	2,357	2,164	2,186	32,700	1,093
2018-03-28	2,126	2,198	2,101	2,189	23,200	1,094.50
2018-03-27	2,031	2,142	2,031	2,138	23,700	1,069
2018-03-26	2,047	2,049	2,001	2,031	16,800	1,015.50
2018-03-23	2,058	2,139	2,056	2,085	22,800	1,042.50
2018-03-22	2,070	2,138	2,056	2,127	18,800	1,063.50
2018-03-20	2,075	2,138	2,057	2,069	18,800	1,034.50
2018-03-19	2,200	2,200	2,059	2,107	22,800	1,053.50
2018-03-16	2,296	2,330	2,202	2,202	27,100	1,101
2018-03-15	2,230	2,320	2,203	2,287	34,400	1,143.50
2018-03-14	2,138	2,200	2,100	2,180	23,000	1,090
2018-03-13	2,125	2,141	2,110	2,140	8,800	1,070
2018-03-12	2,140	2,173	2,077	2,122	23,100	1,061
2018-03-09	2,066	2,120	2,057	2,115	20,400	1,057.50
2018-03-08	2,032	2,069	2,008	2,042	14,100	1,021
2018-03-07	1,999	2,033	1,985	1,992	9,900	996
2018-03-06	2,012	2,040	1,980	1,982	11,400	991
2018-03-05	2,040	2,040	1,960	1,976	9,600	988
2018-03-02	2,039	2,100	2,030	2,061	16,300	1,030.50
2018-03-01	2,008	2,100	2,000	2,073	18,000	1,036.50
2018-02-28	1,933	2,058	1,927	2,029	39,200	1,014.50
2018-02-27	1,935	1,958	1,899	1,954	10,300	977
2018-02-26	1,970	1,975	1,924	1,929	9,000	964.50
2018-02-23	1,962	1,975	1,895	1,918	16,200	959
2018-02-22	1,959	2,000	1,925	1,973	30,400	986.50
2018-02-21	1,920	1,998	1,900	1,958	28,500	979
2018-02-20	1,856	1,934	1,831	1,913	19,400	956.50
2018-02-19	1,800	1,881	1,800	1,875	20,200	937.50
2018-02-16	1,759	1,785	1,750	1,763	9,100	881.50
2018-02-15	1,714	1,741	1,700	1,719	9,200	859.50
2018-02-14	1,750	1,750	1,694	1,699	22,300	849.50
2018-02-13	1,809	1,824	1,754	1,754	11,800	877
2018-02-09	1,765	1,809	1,705	1,793	23,500	896.50
2018-02-08	1,781	1,817	1,774	1,791	12,900	895.50
2018-02-07	1,847	1,847	1,749	1,749	26,900	874.50
2018-02-06	1,690	1,810	1,651	1,807	26,800	903.50
2018-02-05	1,863	1,903	1,778	1,810	29,100	905
2018-02-02	1,881	1,919	1,857	1,903	25,600	951.50
2018-02-01	1,840	1,940	1,794	1,891	78,500	945.50
2018-01-31	1,724	1,778	1,724	1,760	19,300	880
2018-01-30	1,754	1,764	1,735	1,735	19,500	867.50
2018-01-29	1,740	1,772	1,740	1,754	18,800	877
2018-01-26	1,704	1,740	1,704	1,721	12,700	860.50
2018-01-25	1,706	1,734	1,702	1,713	10,100	856.50
2018-01-24	1,710	1,751	1,702	1,714	19,000	857
2018-01-23	1,684	1,725	1,681	1,723	15,900	861.50
2018-01-22	1,682	1,694	1,681	1,684	12,100	842
2018-01-19	1,660	1,708	1,660	1,694	12,400	847
2018-01-18	1,686	1,710	1,683	1,683	12,500	841.50
2018-01-17	1,700	1,710	1,673	1,691	26,200	845.50
2018-01-16	1,738	1,755	1,701	1,719	21,500	859.50
2018-01-15	1,747	1,755	1,735	1,737	15,900	868.50
2018-01-12	1,775	1,804	1,755	1,756	19,000	878
2018-01-11	1,777	1,815	1,777	1,799	15,100	899.50
2018-01-10	1,774	1,816	1,774	1,798	12,500	899
2018-01-09	1,804	1,804	1,756	1,774	23,200	887
2018-01-05	1,822	1,837	1,803	1,822	16,500	911
2018-01-04	1,748	1,847	1,748	1,835	26,100	917.50

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 [2018年度]

9658 (株)ビジネスブレイン太田昭和の時系列データ [2018年度]