9658 (株)ビジネスブレイン太田昭和の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,342	2,350	2,300	2,343	7,800	1,171.50
2019-12-27	2,324	2,358	2,324	2,342	7,900	1,171
2019-12-26	2,334	2,352	2,308	2,323	13,600	1,161.50
2019-12-25	2,303	2,330	2,283	2,309	15,300	1,154.50
2019-12-24	2,310	2,327	2,298	2,321	6,800	1,160.50
2019-12-23	2,288	2,324	2,237	2,324	21,800	1,162
2019-12-20	2,268	2,303	2,261	2,292	12,500	1,146
2019-12-19	2,276	2,302	2,267	2,271	17,500	1,135.50
2019-12-18	2,306	2,312	2,278	2,286	15,300	1,143
2019-12-17	2,290	2,304	2,278	2,296	14,100	1,148
2019-12-16	2,320	2,324	2,279	2,290	18,900	1,145
2019-12-13	2,358	2,360	2,320	2,320	20,700	1,160
2019-12-12	2,328	2,328	2,307	2,316	5,800	1,158
2019-12-11	2,352	2,352	2,305	2,314	11,900	1,157
2019-12-10	2,338	2,374	2,338	2,345	8,900	1,172.50
2019-12-09	2,362	2,391	2,351	2,360	8,400	1,180
2019-12-06	2,375	2,379	2,320	2,353	13,600	1,176.50
2019-12-05	2,427	2,427	2,372	2,378	5,900	1,189
2019-12-04	2,403	2,468	2,403	2,428	12,100	1,214
2019-12-03	2,377	2,413	2,349	2,403	16,700	1,201.50
2019-12-02	2,366	2,403	2,366	2,377	6,700	1,188.50
2019-11-29	2,338	2,369	2,300	2,366	19,000	1,183
2019-11-28	2,338	2,345	2,300	2,345	15,400	1,172.50
2019-11-27	2,353	2,363	2,336	2,338	12,200	1,169
2019-11-26	2,388	2,388	2,351	2,351	15,200	1,175.50
2019-11-25	2,398	2,402	2,375	2,375	8,900	1,187.50
2019-11-22	2,416	2,416	2,387	2,402	3,900	1,201
2019-11-21	2,355	2,416	2,310	2,416	19,200	1,208
2019-11-20	2,415	2,419	2,344	2,360	23,800	1,180
2019-11-19	2,416	2,420	2,407	2,416	5,900	1,208
2019-11-18	2,404	2,419	2,396	2,416	12,500	1,208
2019-11-15	2,397	2,424	2,397	2,404	9,500	1,202
2019-11-14	2,422	2,435	2,397	2,397	13,500	1,198.50
2019-11-13	2,440	2,440	2,383	2,422	10,600	1,211
2019-11-12	2,451	2,500	2,425	2,432	10,500	1,216
2019-11-11	2,508	2,508	2,451	2,451	13,300	1,225.50
2019-11-08	2,586	2,587	2,501	2,509	12,100	1,254.50
2019-11-07	2,625	2,630	2,580	2,587	5,300	1,293.50
2019-11-06	2,646	2,663	2,602	2,621	11,900	1,310.50
2019-11-05	2,674	2,695	2,671	2,683	7,400	1,341.50
2019-11-01	2,617	2,691	2,604	2,677	13,600	1,338.50
2019-10-31	2,714	2,778	2,702	2,767	17,800	1,383.50
2019-10-30	2,561	2,710	2,561	2,710	12,200	1,355
2019-10-29	2,659	2,659	2,548	2,571	5,100	1,285.50
2019-10-28	2,655	2,655	2,605	2,635	3,800	1,317.50
2019-10-25	2,658	2,659	2,601	2,656	6,700	1,328
2019-10-24	2,692	2,692	2,655	2,655	4,800	1,327.50
2019-10-23	2,599	2,690	2,593	2,690	10,400	1,345
2019-10-21	2,531	2,576	2,457	2,575	10,500	1,287.50
2019-10-18	2,589	2,589	2,531	2,550	10,800	1,275
2019-10-17	2,634	2,634	2,597	2,605	3,100	1,302.50
2019-10-16	2,637	2,661	2,600	2,622	7,100	1,311
2019-10-15	2,648	2,658	2,622	2,637	3,000	1,318.50
2019-10-11	2,666	2,666	2,600	2,644	6,600	1,322
2019-10-10	2,681	2,681	2,659	2,661	2,400	1,330.50
2019-10-09	2,683	2,683	2,665	2,681	3,300	1,340.50
2019-10-08	2,698	2,750	2,672	2,682	6,900	1,341
2019-10-07	2,688	2,698	2,685	2,698	2,000	1,349
2019-10-04	2,648	2,700	2,640	2,698	8,100	1,349
2019-10-03	2,647	2,656	2,582	2,648	5,900	1,324
2019-10-02	2,645	2,691	2,617	2,673	5,100	1,336.50
2019-10-01	2,726	2,749	2,643	2,650	13,600	1,325
2019-09-30	2,689	2,700	2,624	2,690	16,600	1,345
2019-09-27	2,561	2,693	2,545	2,680	20,900	1,340
2019-09-26	2,550	2,577	2,540	2,574	17,200	1,287
2019-09-25	2,540	2,553	2,528	2,550	9,600	1,275
2019-09-24	2,535	2,554	2,515	2,549	17,100	1,274.50
2019-09-20	2,520	2,550	2,517	2,537	13,400	1,268.50
2019-09-19	2,502	2,535	2,502	2,535	4,000	1,267.50
2019-09-18	2,515	2,530	2,512	2,512	12,500	1,256
2019-09-17	2,506	2,520	2,501	2,520	7,900	1,260
2019-09-13	2,518	2,520	2,493	2,508	10,100	1,254
2019-09-12	2,514	2,517	2,480	2,516	5,800	1,258
2019-09-11	2,478	2,518	2,478	2,518	3,600	1,259
2019-09-10	2,519	2,519	2,484	2,508	4,300	1,254
2019-09-09	2,506	2,517	2,463	2,517	6,200	1,258.50
2019-09-06	2,490	2,517	2,449	2,506	5,800	1,253
2019-09-05	2,470	2,519	2,464	2,516	11,400	1,258
2019-09-04	2,468	2,474	2,452	2,456	3,800	1,228
2019-09-03	2,447	2,469	2,434	2,468	2,800	1,234
2019-09-02	2,454	2,455	2,421	2,452	6,800	1,226
2019-08-30	2,418	2,464	2,401	2,464	11,000	1,232
2019-08-29	2,525	2,537	2,340	2,418	61,100	1,209
2019-08-28	2,536	2,551	2,516	2,516	4,700	1,258
2019-08-27	2,526	2,545	2,512	2,540	2,900	1,270
2019-08-26	2,500	2,524	2,500	2,524	5,000	1,262
2019-08-23	2,528	2,557	2,524	2,547	7,700	1,273.50
2019-08-22	2,505	2,547	2,486	2,528	18,200	1,264
2019-08-21	2,509	2,518	2,490	2,509	8,000	1,254.50
2019-08-20	2,474	2,542	2,474	2,509	14,300	1,254.50
2019-08-19	2,521	2,523	2,477	2,477	12,700	1,238.50
2019-08-16	2,540	2,540	2,406	2,502	13,000	1,251
2019-08-15	2,481	2,495	2,481	2,490	3,000	1,245
2019-08-14	2,498	2,560	2,498	2,531	4,600	1,265.50
2019-08-13	2,500	2,534	2,500	2,526	3,100	1,263
2019-08-09	2,546	2,568	2,542	2,550	8,300	1,275
2019-08-08	2,546	2,546	2,516	2,538	3,700	1,269
2019-08-07	2,483	2,522	2,483	2,522	7,500	1,261
2019-08-06	2,420	2,496	2,334	2,483	13,700	1,241.50
2019-08-05	2,507	2,550	2,502	2,502	8,700	1,251
2019-08-02	2,530	2,555	2,500	2,550	10,900	1,275
2019-08-01	2,450	2,589	2,450	2,560	43,400	1,280
2019-07-31	2,362	2,410	2,362	2,407	8,000	1,203.50
2019-07-30	2,409	2,409	2,378	2,407	2,700	1,203.50
2019-07-29	2,301	2,400	2,300	2,388	8,300	1,194
2019-07-26	2,254	2,296	2,254	2,290	2,500	1,145
2019-07-25	2,251	2,286	2,208	2,286	6,200	1,143
2019-07-24	2,271	2,293	2,271	2,281	3,600	1,140.50
2019-07-23	2,278	2,278	2,266	2,272	900	1,136
2019-07-22	2,297	2,312	2,250	2,264	4,700	1,132
2019-07-19	2,194	2,299	2,194	2,271	4,800	1,135.50
2019-07-18	2,289	2,289	2,181	2,181	6,800	1,090.50
2019-07-17	2,222	2,299	2,222	2,276	4,000	1,138
2019-07-16	2,278	2,317	2,229	2,252	5,900	1,126
2019-07-12	2,288	2,332	2,288	2,320	600	1,160
2019-07-11	2,274	2,327	2,274	2,318	3,300	1,159
2019-07-10	2,312	2,344	2,300	2,300	5,600	1,150
2019-07-09	2,318	2,359	2,307	2,359	4,500	1,179.50
2019-07-08	2,330	2,344	2,302	2,331	4,800	1,165.50
2019-07-05	2,403	2,410	2,365	2,380	4,500	1,190
2019-07-04	2,446	2,446	2,421	2,441	3,200	1,220.50
2019-07-03	2,372	2,447	2,338	2,447	11,100	1,223.50
2019-07-02	2,281	2,372	2,249	2,372	9,300	1,186
2019-07-01	2,248	2,281	2,231	2,281	5,300	1,140.50
2019-06-28	2,153	2,238	2,153	2,221	11,100	1,110.50
2019-06-27	2,146	2,219	2,126	2,188	5,200	1,094
2019-06-26	2,185	2,200	2,151	2,196	3,300	1,098
2019-06-25	2,122	2,220	2,112	2,206	10,500	1,103
2019-06-24	2,101	2,129	2,089	2,129	3,300	1,064.50
2019-06-21	2,080	2,117	2,078	2,106	4,900	1,053
2019-06-20	2,066	2,098	2,064	2,098	5,700	1,049
2019-06-19	2,062	2,087	2,055	2,080	4,700	1,040
2019-06-18	2,064	2,080	2,054	2,062	4,000	1,031
2019-06-17	2,010	2,079	2,010	2,064	3,200	1,032
2019-06-14	2,020	2,064	2,020	2,058	5,900	1,029
2019-06-13	2,053	2,053	2,011	2,018	3,900	1,009
2019-06-12	2,065	2,065	2,049	2,053	1,600	1,026.50
2019-06-11	2,051	2,061	2,023	2,061	2,200	1,030.50
2019-06-10	2,050	2,062	2,043	2,052	3,100	1,026
2019-06-07	2,047	2,061	2,029	2,049	3,700	1,024.50
2019-06-06	1,988	2,031	1,957	1,984	7,300	992
2019-06-05	1,977	1,977	1,962	1,970	1,900	985
2019-06-04	1,944	1,949	1,934	1,944	3,500	972
2019-06-03	1,999	1,999	1,942	1,946	3,600	973
2019-05-31	2,074	2,074	2,015	2,015	3,000	1,007.50
2019-05-30	2,030	2,068	2,007	2,068	2,900	1,034
2019-05-29	2,074	2,074	2,027	2,039	4,600	1,019.50
2019-05-28	2,040	2,110	2,010	2,073	15,100	1,036.50
2019-05-27	1,979	2,046	1,979	2,040	11,100	1,020
2019-05-24	1,971	1,988	1,964	1,987	3,000	993.50
2019-05-23	2,011	2,011	1,961	1,968	3,500	984
2019-05-22	1,994	2,023	1,994	2,012	1,900	1,006
2019-05-21	1,988	1,989	1,974	1,982	1,200	991
2019-05-20	1,986	1,997	1,965	1,989	2,200	994.50
2019-05-17	1,974	1,989	1,937	1,988	4,500	994
2019-05-16	1,967	1,981	1,944	1,974	3,500	987
2019-05-15	1,967	1,975	1,944	1,973	1,900	986.50
2019-05-14	1,941	1,967	1,912	1,966	3,200	983
2019-05-13	1,999	1,999	1,964	1,964	5,000	982
2019-05-10	1,991	1,991	1,961	1,961	8,800	980.50
2019-05-09	1,985	2,011	1,971	1,992	8,300	996
2019-05-08	2,100	2,100	1,971	1,971	11,900	985.50
2019-05-07	1,999	2,129	1,977	2,106	29,100	1,053
2019-04-26	1,975	2,050	1,964	2,021	13,100	1,010.50
2019-04-25	1,956	1,969	1,951	1,958	5,500	979
2019-04-24	1,940	1,981	1,940	1,960	9,500	980
2019-04-23	1,902	1,917	1,880	1,892	3,800	946
2019-04-22	1,911	1,919	1,902	1,902	2,700	951
2019-04-19	1,929	1,929	1,905	1,911	3,500	955.50
2019-04-18	1,932	1,937	1,909	1,909	4,000	954.50
2019-04-17	1,959	1,965	1,932	1,932	4,900	966
2019-04-16	1,951	1,979	1,937	1,945	7,400	972.50
2019-04-15	1,900	1,914	1,900	1,911	2,700	955.50
2019-04-12	1,901	1,906	1,899	1,900	2,700	950
2019-04-11	1,920	1,920	1,908	1,908	1,300	954
2019-04-10	1,933	1,933	1,920	1,920	2,600	960
2019-04-09	1,912	1,940	1,904	1,934	4,500	967
2019-04-08	1,928	1,938	1,912	1,912	3,200	956
2019-04-05	1,935	1,935	1,923	1,928	1,900	964
2019-04-04	1,950	1,950	1,930	1,934	2,000	967
2019-04-03	1,941	1,968	1,922	1,934	4,400	967
2019-04-02	1,930	1,941	1,917	1,941	4,100	970.50
2019-04-01	1,974	1,974	1,923	1,929	6,700	964.50
2019-03-29	1,896	1,897	1,883	1,895	3,600	947.50
2019-03-28	1,870	1,880	1,858	1,880	13,100	940
2019-03-27	1,824	1,872	1,824	1,872	13,600	936
2019-03-26	1,837	1,887	1,837	1,862	15,800	931
2019-03-25	1,851	1,855	1,832	1,836	11,300	918
2019-03-22	1,856	1,876	1,856	1,865	15,300	932.50
2019-03-20	1,869	1,892	1,868	1,881	13,900	940.50
2019-03-19	1,900	1,918	1,891	1,891	7,500	945.50
2019-03-18	1,907	1,919	1,896	1,896	15,000	948
2019-03-15	1,973	1,983	1,933	1,935	13,700	967.50
2019-03-14	1,986	1,991	1,969	1,983	8,500	991.50
2019-03-13	2,008	2,010	1,990	1,994	5,500	997
2019-03-12	2,062	2,062	2,003	2,003	8,900	1,001.50
2019-03-11	2,054	2,084	2,046	2,084	5,100	1,042
2019-03-08	2,100	2,100	2,055	2,069	6,900	1,034.50
2019-03-07	2,139	2,157	2,120	2,140	5,400	1,070
2019-03-06	2,170	2,173	2,163	2,167	6,900	1,083.50
2019-03-05	2,140	2,162	2,126	2,161	5,200	1,080.50
2019-03-04	2,164	2,164	2,132	2,163	2,500	1,081.50
2019-03-01	2,141	2,170	2,141	2,164	2,700	1,082
2019-02-28	2,165	2,168	2,140	2,168	3,300	1,084
2019-02-27	2,172	2,187	2,160	2,175	2,700	1,087.50
2019-02-26	2,186	2,195	2,183	2,187	8,800	1,093.50
2019-02-25	2,122	2,193	2,122	2,186	6,000	1,093
2019-02-22	2,207	2,207	2,105	2,128	5,700	1,064
2019-02-21	2,155	2,211	2,155	2,211	10,400	1,105.50
2019-02-20	2,119	2,169	2,119	2,155	8,500	1,077.50
2019-02-19	2,052	2,124	2,051	2,119	7,000	1,059.50
2019-02-18	2,055	2,070	2,016	2,065	6,900	1,032.50
2019-02-15	2,002	2,065	1,998	2,039	9,500	1,019.50
2019-02-14	1,981	2,004	1,981	2,002	1,800	1,001
2019-02-13	1,999	1,999	1,948	1,975	3,600	987.50
2019-02-12	2,011	2,011	1,994	2,001	5,900	1,000.50
2019-02-08	1,956	1,966	1,952	1,964	6,000	982
2019-02-07	1,976	1,979	1,956	1,958	8,000	979
2019-02-06	1,993	1,995	1,968	1,968	2,200	984
2019-02-05	1,985	1,995	1,972	1,991	3,700	995.50
2019-02-04	1,983	2,019	1,974	1,985	7,400	992.50
2019-02-01	2,034	2,050	1,970	1,970	21,900	985
2019-01-31	1,973	2,004	1,937	1,981	8,400	990.50
2019-01-30	1,991	2,043	1,957	1,957	19,100	978.50
2019-01-29	1,826	1,887	1,826	1,861	3,400	930.50
2019-01-28	1,863	1,874	1,825	1,825	4,800	912.50
2019-01-25	1,867	1,889	1,860	1,860	3,500	930
2019-01-24	1,859	1,887	1,859	1,867	1,900	933.50
2019-01-23	1,860	1,875	1,852	1,852	3,600	926
2019-01-22	1,899	1,899	1,865	1,868	1,900	934
2019-01-21	1,918	1,918	1,860	1,866	5,600	933
2019-01-18	1,913	1,931	1,901	1,918	3,300	959
2019-01-17	1,900	1,912	1,873	1,873	2,400	936.50
2019-01-16	1,900	1,915	1,871	1,871	4,200	935.50
2019-01-15	1,892	1,900	1,858	1,885	3,500	942.50
2019-01-11	1,895	1,914	1,892	1,910	1,400	955
2019-01-10	1,984	1,984	1,894	1,894	3,900	947
2019-01-09	1,868	1,909	1,868	1,905	2,500	952.50
2019-01-08	1,860	1,868	1,841	1,868	2,600	934
2019-01-07	1,887	1,917	1,854	1,854	4,600	927
2019-01-04	1,771	1,825	1,771	1,808	1,700	904

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 [2019年度]

9658 (株)ビジネスブレイン太田昭和の時系列データ [2019年度]