1. HOME >
  2. 株価時系列 >
  3. 9658 >
  4. 2020年

9658 (株)ビジネスブレイン太田昭和 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6681,7201,6471,71525,5001,715
2020-12-291,6331,6791,6241,67131,7001,671
2020-12-281,5601,6331,5601,63348,7001,633
2020-12-251,5221,5591,5221,55316,0001,553
2020-12-241,5211,5441,5031,54415,9001,544
2020-12-231,5301,5341,5081,51916,5001,519
2020-12-221,5271,5401,5061,52712,8001,527
2020-12-211,5471,5511,5211,53413,4001,534
2020-12-181,5481,5511,5251,5359,8001,535
2020-12-171,5141,5451,5111,54223,9001,542
2020-12-161,5251,5251,4851,51426,7001,514
2020-12-151,5141,5381,5031,52015,5001,520
2020-12-141,5521,5661,5061,51417,6001,514
2020-12-111,5301,5561,5041,55020,5001,550
2020-12-101,5331,5351,5041,51914,9001,519
2020-12-091,5511,5631,5271,53310,7001,533
2020-12-081,5281,5661,5281,56610,6001,566
2020-12-071,5981,5981,5211,52718,5001,527
2020-12-041,6001,6201,5641,61613,7001,616
2020-12-031,6301,6371,5781,60717,7001,607
2020-12-021,7061,7101,6351,63738,7001,637
2020-12-011,7161,7351,6911,70625,3001,706
2020-11-301,6671,7421,6551,72743,1001,727
2020-11-271,6521,6901,6421,66160,2001,661
2020-11-261,5771,6501,5401,65064,1001,650
2020-11-251,5401,5881,5201,58055,7001,580
2020-11-241,4961,5741,4951,56880,6001,568
2020-11-201,4661,4961,4481,48424,3001,484
2020-11-191,4231,4671,4081,46725,6001,467
2020-11-181,4101,4271,3871,42534,5001,425
2020-11-171,4301,4331,3931,41040,5001,410
2020-11-161,4401,4401,4061,42933,1001,429
2020-11-131,4611,4611,4001,41558,6001,415
2020-11-121,4781,4851,4521,45431,3001,454
2020-11-111,4831,4971,4501,47833,6001,478
2020-11-101,5151,5151,4621,48338,3001,483
2020-11-091,5221,5261,4781,51326,0001,513
2020-11-061,5691,5691,5131,52222,1001,522
2020-11-051,5551,5891,5251,56937,3001,569
2020-11-041,5301,5681,5001,55537,7001,555
2020-11-021,5701,5891,5061,53049,6001,530
2020-10-301,5861,6201,5601,62059,9001,620
2020-10-291,5481,5901,5481,58722,4001,587
2020-10-281,5541,5811,5401,57923,5001,579
2020-10-271,4811,5561,4811,55626,9001,556
2020-10-261,5451,5451,4751,50419,9001,504
2020-10-231,5501,5501,5011,51525,7001,515
2020-10-221,5271,5391,5081,53914,7001,539
2020-10-211,5261,5631,5261,52717,4001,527
2020-10-201,5681,5681,5131,52212,0001,522
2020-10-191,5271,5761,5201,52821,0001,528
2020-10-161,5551,5611,5301,54210,7001,542
2020-10-151,5791,5811,5401,55217,3001,552
2020-10-141,5521,5761,5521,56518,8001,565
2020-10-131,5421,5761,5361,57520,0001,575
2020-10-121,5431,5521,5011,53038,4001,530
2020-10-091,5821,5871,5241,54334,4001,543
2020-10-081,5801,6101,5601,59429,3001,594
2020-10-071,5701,5951,5701,58221,9001,582
2020-10-061,5601,5881,5521,58720,0001,587
2020-10-051,5861,5951,5501,56552,5001,565
2020-10-021,5151,6001,5111,55957,3001,559
2020-09-301,5741,5921,5001,51549,8001,515
2020-09-291,6201,6251,5471,574106,6001,574
2020-09-281,4531,5651,4531,564192,1001,564
2020-09-251,3811,3971,3531,36343,3001,363
2020-09-241,3781,4051,3691,38127,4001,381
2020-09-231,4051,4051,3491,37825,8001,378
2020-09-181,4001,4081,3841,40618,9001,406
2020-09-171,3891,4211,3781,40038,3001,400
2020-09-161,4001,4061,3911,40312,2001,403
2020-09-151,4011,4011,3411,38312,5001,383
2020-09-141,3801,4071,3701,39627,5001,396
2020-09-111,3661,3861,3621,38217,8001,382
2020-09-101,3661,3831,3411,35225,6001,352
2020-09-091,3361,3601,3361,36012,0001,360
2020-09-081,3431,3661,3331,36611,9001,366
2020-09-071,3211,3451,3081,34313,8001,343
2020-09-041,3101,3411,3101,32111,5001,321
2020-09-031,3511,3521,3181,35012,7001,350
2020-09-021,3611,3611,3151,33313,8001,333
2020-09-011,3991,4021,3451,35224,6001,352
2020-08-311,3651,3981,3581,39620,7001,396
2020-08-281,3531,3691,3261,36718,2001,367
2020-08-271,3451,3621,3231,35614,1001,356
2020-08-261,3761,3761,3251,36019,3001,360
2020-08-251,3291,3761,3281,37629,8001,376
2020-08-241,3361,3371,3251,32913,2001,329
2020-08-211,3221,3361,3021,3347,8001,334
2020-08-201,3301,3311,3111,3247,3001,324
2020-08-191,3411,3441,3301,3337,5001,333
2020-08-181,3071,3411,3051,34111,0001,341
2020-08-171,3071,3101,3001,3034,3001,303
2020-08-141,3261,3271,3131,3137,4001,313
2020-08-131,3381,3381,3181,32610,3001,326
2020-08-121,3331,3401,3081,33812,1001,338
2020-08-111,3481,3481,3251,34011,8001,340
2020-08-071,3071,3301,2901,3309,8001,330
2020-08-061,3151,3221,3071,3073,1001,307
2020-08-051,3041,3201,2961,3157,4001,315
2020-08-041,3221,3321,3111,31112,2001,311
2020-08-031,3351,3351,2771,32327,3001,323
2020-07-311,2841,3031,2131,29428,8001,294
2020-07-301,2491,2891,2491,28912,7001,289
2020-07-291,2601,2691,2481,2628,8001,262
2020-07-281,2391,2781,2371,26010,6001,260
2020-07-271,2381,2661,2171,26613,7001,266
2020-07-221,2711,2711,2311,26511,1001,265
2020-07-211,2481,2691,2461,2658,9001,265
2020-07-201,2051,2401,2051,24011,1001,240
2020-07-171,2231,2231,1821,2036,0001,203
2020-07-161,2261,2261,1951,2016,8001,201
2020-07-151,1871,2211,1801,22110,5001,221
2020-07-141,2241,2241,1701,1969,6001,196
2020-07-131,1501,2261,1501,21727,6001,217
2020-07-101,2221,2221,1421,14224,1001,142
2020-07-091,2011,2071,1781,19532,6001,195
2020-07-081,2251,2331,2001,20040,2001,200
2020-07-071,2691,2691,2181,22521,2001,225
2020-07-061,2521,2591,2231,24614,2001,246
2020-07-031,2341,2491,2261,24810,6001,248
2020-07-021,2971,2981,2301,23417,0001,234
2020-07-011,2961,2971,2271,22832,5001,228
2020-06-301,2461,2661,2361,26610,5001,266
2020-06-291,2751,2751,2241,24633,4001,246
2020-06-262,5312,5632,5242,54016,7001,270
2020-06-252,5132,5652,5132,53214,3001,266
2020-06-242,5512,5702,5382,56520,1001,282.50
2020-06-232,6002,6002,5402,55618,3001,278
2020-06-222,5842,6062,5532,56913,9001,284.50
2020-06-192,6312,6312,5922,6188,4001,309
2020-06-182,6592,6592,6242,6315,4001,315.50
2020-06-172,6042,6642,6042,61712,5001,308.50
2020-06-162,6202,6552,5902,60418,7001,302
2020-06-152,6592,6592,5672,57019,3001,285
2020-06-122,6032,6332,5412,63027,5001,315
2020-06-112,6792,6902,6362,66917,5001,334.50
2020-06-102,6932,6982,6702,6919,9001,345.50
2020-06-092,6832,6832,6512,67710,8001,338.50
2020-06-082,6882,6882,6352,68214,9001,341
2020-06-052,6682,6792,6472,66215,0001,331
2020-06-042,6882,6882,6402,66821,9001,334
2020-06-032,7092,7142,6462,70019,7001,350
2020-06-022,7022,7402,6852,71514,4001,357.50
2020-06-012,6572,7022,6322,70219,4001,351
2020-05-292,6672,6782,6272,65717,8001,328.50
2020-05-282,6712,6832,6202,66722,6001,333.50
2020-05-272,6752,6902,6442,67116,3001,335.50
2020-05-262,6922,7042,6772,68313,2001,341.50
2020-05-252,6902,6992,6512,6948,9001,347
2020-05-222,7002,7142,6822,6977,3001,348.50
2020-05-212,7142,7302,6582,69612,3001,348
2020-05-202,7102,7242,6942,71312,9001,356.50
2020-05-192,7502,7602,6782,71016,9001,355
2020-05-182,8372,8372,6942,74312,9001,371.50
2020-05-152,8232,8802,8212,8397,3001,419.50
2020-05-142,8512,8972,7622,86310,1001,431.50
2020-05-132,8172,8692,8052,8615,7001,430.50
2020-05-122,7732,8712,7722,8185,7001,409
2020-05-112,7722,7722,7532,7633,3001,381.50
2020-05-082,7502,7782,7322,7725,8001,386
2020-05-072,7332,7812,6902,74716,0001,373.50
2020-05-012,7882,8012,7212,72110,1001,360.50
2020-04-302,9812,9812,7912,83816,3001,419
2020-04-282,7702,9642,7512,96411,4001,482
2020-04-272,7352,8302,7042,77013,1001,385
2020-04-242,7422,7802,7082,76411,8001,382
2020-04-232,7482,7602,7172,7424,6001,371
2020-04-222,7062,7282,7022,7092,7001,354.50
2020-04-212,7332,7492,6802,7395,1001,369.50
2020-04-202,7002,7462,7002,7462,6001,373
2020-04-172,7232,7662,7142,7456,9001,372.50
2020-04-162,6912,7532,6872,7537,4001,376.50
2020-04-152,7172,7502,7002,7004,7001,350
2020-04-142,6932,7722,6932,7166,1001,358
2020-04-132,7902,7902,7302,7423,8001,371
2020-04-102,7692,7902,6552,79012,7001,395
2020-04-092,7482,7632,6372,7639,6001,381.50
2020-04-082,6372,7412,6292,71511,9001,357.50
2020-04-072,6452,6982,5632,64713,3001,323.50
2020-04-062,4012,5792,4012,56914,0001,284.50
2020-04-032,5012,5312,4012,43411,3001,217
2020-04-022,4962,5102,3972,50110,8001,250.50
2020-04-012,6802,7092,4742,49611,6001,248
2020-03-312,7482,8322,5692,68045,8001,340
2020-03-302,4522,7162,4502,64828,9001,324
2020-03-272,5222,5802,4442,58016,5001,290
2020-03-262,4372,5872,4122,4439,2001,221.50
2020-03-252,4012,4362,3182,43616,6001,218
2020-03-242,2002,2652,1662,2657,1001,132.50
2020-03-232,0002,1121,9702,11214,3001,056
2020-03-192,0362,0771,9522,07130,0001,035.50
2020-03-181,9622,0421,9181,99620,000998
2020-03-171,8372,0021,7581,98427,700992
2020-03-161,8441,9261,8201,84418,800922
2020-03-131,8501,9091,7411,86032,400930
2020-03-122,1692,1811,9781,97823,100989
2020-03-112,2402,2602,1792,21027,1001,105
2020-03-102,2002,2592,0852,25835,8001,129
2020-03-092,3002,3362,2192,25837,7001,129
2020-03-062,4762,4762,3742,45025,2001,225
2020-03-052,5732,5732,4862,51432,9001,257
2020-03-042,5452,5532,4762,52325,2001,261.50
2020-03-032,7132,7472,5452,54517,9001,272.50
2020-03-022,7702,7702,6672,71329,1001,356.50
2020-02-282,6942,8882,6712,87063,0001,435
2020-02-272,7272,7492,6722,74125,9001,370.50
2020-02-262,6652,7512,6502,74118,1001,370.50
2020-02-252,6752,7122,6452,71214,7001,356
2020-02-212,7912,8682,7822,86810,9001,434
2020-02-202,8082,8182,7802,8049,4001,402
2020-02-192,7762,8352,7402,80816,1001,404
2020-02-182,8622,8662,7322,73216,0001,366
2020-02-172,8852,9062,8212,90614,4001,453
2020-02-142,8882,8922,8802,8907,9001,445
2020-02-132,8852,8882,8662,8888,5001,444
2020-02-122,8902,8902,8562,8858,3001,442.50
2020-02-102,8902,8972,8752,89011,0001,445
2020-02-072,8912,9102,8632,89020,4001,445
2020-02-062,7992,9292,7872,89144,6001,445.50
2020-02-052,6392,8232,6022,81137,1001,405.50
2020-02-042,5222,5902,4882,58915,6001,294.50
2020-02-032,4222,5212,3872,47216,2001,236
2020-01-312,4332,4912,4332,46716,1001,233.50
2020-01-302,4852,4852,3822,40816,4001,204
2020-01-292,5522,5522,4842,4849,2001,242
2020-01-282,5002,5422,4712,5427,3001,271
2020-01-272,5102,5272,4622,50617,5001,253
2020-01-242,5112,5322,5072,5107,7001,255
2020-01-232,5672,5702,5112,51113,7001,255.50
2020-01-222,5892,5992,5642,5829,7001,291
2020-01-212,5462,5922,5462,5898,0001,294.50
2020-01-202,5262,5512,5192,5466,8001,273
2020-01-172,5332,5332,5102,5254,1001,262.50
2020-01-162,5322,5422,5072,5196,6001,259.50
2020-01-152,5322,5352,5032,5328,3001,266
2020-01-142,5482,5482,5042,5334,8001,266.50
2020-01-102,5192,5642,4832,50117,5001,250.50
2020-01-092,4692,5192,4482,47215,7001,236
2020-01-082,3752,4912,3432,46422,9001,232
2020-01-072,3462,3882,3192,37618,6001,188
2020-01-062,3462,3462,3022,3149,4001,157

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