9658 (株)ビジネスブレイン太田昭和の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,174	2,182	2,155	2,182	20,900	2,182
2023-12-28	2,179	2,187	2,158	2,179	24,900	2,179
2023-12-27	2,154	2,175	2,144	2,175	21,200	2,175
2023-12-26	2,140	2,161	2,137	2,158	15,700	2,158
2023-12-25	2,198	2,198	2,136	2,138	34,400	2,138
2023-12-22	2,098	2,121	2,096	2,104	18,400	2,104
2023-12-21	2,111	2,125	2,098	2,098	13,700	2,098
2023-12-20	2,150	2,150	2,123	2,124	18,100	2,124
2023-12-19	2,106	2,156	2,106	2,146	24,400	2,146
2023-12-18	2,114	2,131	2,085	2,106	17,800	2,106
2023-12-15	2,092	2,124	2,089	2,118	20,300	2,118
2023-12-14	2,123	2,123	2,064	2,065	21,700	2,065
2023-12-13	2,110	2,123	2,088	2,113	21,900	2,113
2023-12-12	2,094	2,119	2,086	2,091	19,500	2,091
2023-12-11	2,058	2,079	2,052	2,079	23,000	2,079
2023-12-08	2,095	2,095	2,041	2,041	63,100	2,041
2023-12-07	2,151	2,151	2,102	2,102	35,700	2,102
2023-12-06	2,121	2,159	2,101	2,157	51,000	2,157
2023-12-05	2,112	2,129	2,100	2,100	31,800	2,100
2023-12-04	2,101	2,142	2,100	2,125	34,500	2,125
2023-12-01	2,141	2,141	2,098	2,101	41,100	2,101
2023-11-30	2,130	2,142	2,124	2,138	17,800	2,138
2023-11-29	2,158	2,160	2,129	2,146	30,400	2,146
2023-11-28	2,136	2,153	2,111	2,151	54,200	2,151
2023-11-27	2,175	2,180	2,132	2,150	89,100	2,150
2023-11-24	2,097	2,100	2,090	2,090	12,300	2,090
2023-11-22	2,096	2,101	2,080	2,091	20,800	2,091
2023-11-21	2,097	2,100	2,087	2,098	29,100	2,098
2023-11-20	2,100	2,110	2,069	2,069	30,100	2,069
2023-11-17	2,077	2,121	2,077	2,099	62,700	2,099
2023-11-16	2,082	2,095	2,061	2,077	15,200	2,077
2023-11-15	2,078	2,088	2,057	2,072	23,700	2,072
2023-11-14	2,092	2,101	2,070	2,078	29,900	2,078
2023-11-13	2,109	2,110	2,076	2,091	32,900	2,091
2023-11-10	2,078	2,089	2,055	2,079	24,200	2,079
2023-11-09	2,067	2,087	2,049	2,087	19,700	2,087
2023-11-08	2,096	2,098	2,036	2,047	42,900	2,047
2023-11-07	2,085	2,089	2,062	2,062	18,000	2,062
2023-11-06	2,078	2,086	2,060	2,082	26,400	2,082
2023-11-02	2,052	2,098	2,039	2,053	39,200	2,053
2023-11-01	2,050	2,076	2,011	2,035	72,100	2,035
2023-10-31	2,076	2,104	2,047	2,100	40,800	2,100
2023-10-30	2,085	2,101	2,052	2,069	86,200	2,069
2023-10-27	2,045	2,091	2,045	2,091	40,600	2,091
2023-10-26	2,043	2,066	2,009	2,015	36,000	2,015
2023-10-25	2,063	2,063	2,041	2,043	36,400	2,043
2023-10-24	2,017	2,059	1,966	2,051	49,500	2,051
2023-10-23	2,035	2,048	2,011	2,011	45,100	2,011
2023-10-20	2,020	2,047	2,015	2,029	26,100	2,029
2023-10-19	2,033	2,045	2,015	2,024	32,800	2,024
2023-10-18	2,059	2,065	2,033	2,063	26,800	2,063
2023-10-17	2,068	2,086	2,047	2,059	22,600	2,059
2023-10-16	2,051	2,076	2,035	2,050	22,100	2,050
2023-10-13	2,108	2,108	2,077	2,088	20,000	2,088
2023-10-12	2,122	2,142	2,115	2,141	11,100	2,141
2023-10-11	2,149	2,154	2,115	2,122	17,100	2,122
2023-10-10	2,140	2,168	2,131	2,150	25,200	2,150
2023-10-06	2,097	2,122	2,073	2,112	21,900	2,112
2023-10-05	2,025	2,079	2,025	2,074	20,700	2,074
2023-10-04	2,050	2,070	2,006	2,013	43,800	2,013
2023-10-03	2,119	2,133	2,083	2,102	34,700	2,102
2023-10-02	2,179	2,199	2,139	2,139	18,700	2,139
2023-09-29	2,211	2,214	2,145	2,162	31,200	2,162
2023-09-28	2,222	2,244	2,195	2,205	37,000	2,205
2023-09-27	2,205	2,252	2,205	2,252	34,700	2,252
2023-09-26	2,263	2,269	2,221	2,221	43,800	2,221
2023-09-25	2,195	2,256	2,179	2,248	50,500	2,248
2023-09-22	2,110	2,163	2,102	2,150	21,900	2,150
2023-09-21	2,156	2,164	2,112	2,120	21,900	2,120
2023-09-20	2,156	2,186	2,155	2,158	37,100	2,158
2023-09-19	2,127	2,149	2,120	2,149	22,800	2,149
2023-09-15	2,100	2,123	2,087	2,115	32,700	2,115
2023-09-14	2,113	2,122	2,083	2,083	17,900	2,083
2023-09-13	2,133	2,133	2,101	2,113	15,700	2,113
2023-09-12	2,127	2,130	2,108	2,121	12,200	2,121
2023-09-11	2,122	2,129	2,104	2,113	18,900	2,113
2023-09-08	2,166	2,181	2,113	2,122	36,800	2,122
2023-09-07	2,198	2,200	2,152	2,164	43,000	2,164
2023-09-06	2,198	2,206	2,191	2,198	33,000	2,198
2023-09-05	2,150	2,182	2,150	2,180	28,600	2,180
2023-09-04	2,148	2,158	2,144	2,153	31,000	2,153
2023-09-01	2,123	2,154	2,111	2,147	27,300	2,147
2023-08-31	2,110	2,135	2,110	2,114	28,700	2,114
2023-08-30	2,108	2,119	2,090	2,101	35,800	2,101
2023-08-29	2,091	2,098	2,079	2,096	19,300	2,096
2023-08-28	2,077	2,093	2,075	2,088	40,200	2,088
2023-08-25	2,044	2,069	2,033	2,065	32,300	2,065
2023-08-24	2,059	2,072	2,044	2,058	23,300	2,058
2023-08-23	2,030	2,054	2,012	2,049	20,700	2,049
2023-08-22	2,037	2,042	2,020	2,034	16,400	2,034
2023-08-21	1,989	2,035	1,989	2,019	20,500	2,019
2023-08-18	2,005	2,009	1,985	1,998	40,300	1,998
2023-08-17	2,035	2,035	1,979	2,014	40,500	2,014
2023-08-16	2,054	2,059	2,020	2,022	22,200	2,022
2023-08-15	2,034	2,066	2,032	2,062	29,900	2,062
2023-08-14	2,030	2,064	2,030	2,033	29,000	2,033
2023-08-10	2,002	2,030	2,002	2,022	47,400	2,022
2023-08-09	2,025	2,040	1,998	2,029	42,600	2,029
2023-08-08	2,096	2,096	2,035	2,051	36,500	2,051
2023-08-07	2,060	2,087	2,043	2,079	50,600	2,079
2023-08-04	2,073	2,073	2,026	2,050	65,300	2,050
2023-08-03	2,085	2,087	2,053	2,060	57,900	2,060
2023-08-02	2,072	2,108	2,034	2,092	85,800	2,092
2023-08-01	2,223	2,224	2,068	2,071	211,800	2,071
2023-07-31	2,211	2,280	2,211	2,260	56,600	2,260
2023-07-28	2,215	2,217	2,156	2,178	41,900	2,178
2023-07-27	2,201	2,247	2,194	2,234	21,900	2,234
2023-07-26	2,177	2,208	2,167	2,206	14,800	2,206
2023-07-25	2,216	2,216	2,177	2,197	22,700	2,197
2023-07-24	2,223	2,243	2,199	2,220	26,000	2,220
2023-07-21	2,236	2,249	2,198	2,203	25,000	2,203
2023-07-20	2,275	2,288	2,233	2,236	26,300	2,236
2023-07-19	2,257	2,285	2,257	2,277	24,300	2,277
2023-07-18	2,240	2,287	2,205	2,239	32,600	2,239
2023-07-14	2,266	2,266	2,228	2,240	29,700	2,240
2023-07-13	2,209	2,265	2,202	2,249	36,300	2,249
2023-07-12	2,270	2,275	2,201	2,203	26,800	2,203
2023-07-11	2,261	2,296	2,234	2,270	27,300	2,270
2023-07-10	2,239	2,284	2,238	2,261	31,800	2,261
2023-07-07	2,250	2,278	2,233	2,248	37,200	2,248
2023-07-06	2,304	2,324	2,284	2,298	22,500	2,298
2023-07-05	2,317	2,334	2,309	2,318	18,900	2,318
2023-07-04	2,317	2,378	2,317	2,344	28,700	2,344
2023-07-03	2,331	2,348	2,291	2,335	36,100	2,335
2023-06-30	2,390	2,392	2,290	2,313	47,000	2,313
2023-06-29	2,329	2,383	2,329	2,381	22,700	2,381
2023-06-28	2,315	2,339	2,302	2,329	18,400	2,329
2023-06-27	2,338	2,349	2,291	2,319	21,100	2,319
2023-06-26	2,415	2,415	2,292	2,338	26,500	2,338
2023-06-23	2,463	2,488	2,390	2,415	26,900	2,415
2023-06-22	2,480	2,525	2,458	2,472	27,400	2,472
2023-06-21	2,453	2,497	2,424	2,440	38,400	2,440
2023-06-20	2,541	2,541	2,428	2,459	35,500	2,459
2023-06-19	2,529	2,574	2,517	2,550	34,900	2,550
2023-06-16	2,508	2,555	2,478	2,505	39,600	2,505
2023-06-15	2,430	2,528	2,416	2,493	59,300	2,493
2023-06-14	2,420	2,455	2,397	2,422	23,200	2,422
2023-06-13	2,350	2,415	2,350	2,409	34,800	2,409
2023-06-12	2,340	2,365	2,329	2,355	25,200	2,355
2023-06-09	2,285	2,357	2,281	2,350	56,400	2,350
2023-06-08	2,311	2,371	2,271	2,289	45,600	2,289
2023-06-07	2,303	2,337	2,260	2,294	51,600	2,294
2023-06-06	2,260	2,305	2,241	2,285	21,700	2,285
2023-06-05	2,348	2,348	2,241	2,285	49,800	2,285
2023-06-02	2,274	2,358	2,274	2,358	60,600	2,358
2023-06-01	2,165	2,222	2,165	2,200	31,800	2,200
2023-05-31	2,180	2,220	2,150	2,160	31,600	2,160
2023-05-30	2,141	2,189	2,126	2,180	46,200	2,180
2023-05-29	2,147	2,147	2,091	2,124	19,100	2,124
2023-05-26	2,102	2,142	2,079	2,116	22,600	2,116
2023-05-25	2,098	2,128	2,080	2,094	43,400	2,094
2023-05-24	2,017	2,130	2,005	2,095	39,800	2,095
2023-05-23	2,068	2,076	1,990	2,022	38,300	2,022
2023-05-22	2,004	2,090	1,985	2,068	51,700	2,068
2023-05-19	2,005	2,005	1,941	1,974	32,000	1,974
2023-05-18	1,973	2,003	1,937	1,985	31,100	1,985
2023-05-17	1,852	1,949	1,841	1,936	38,300	1,936
2023-05-16	1,860	1,874	1,831	1,855	33,300	1,855
2023-05-15	1,895	1,904	1,859	1,883	43,300	1,883
2023-05-12	1,948	1,948	1,891	1,907	49,800	1,907
2023-05-11	1,936	2,050	1,915	1,930	184,900	1,930
2023-05-10	1,852	1,862	1,838	1,856	6,400	1,856
2023-05-09	1,830	1,874	1,817	1,870	25,800	1,870
2023-05-08	1,864	1,873	1,796	1,817	49,500	1,817
2023-05-02	1,868	1,910	1,846	1,851	26,300	1,851
2023-05-01	1,862	1,895	1,817	1,872	77,500	1,872
2023-04-28	1,923	1,965	1,905	1,957	27,400	1,957
2023-04-27	1,929	1,929	1,875	1,882	25,800	1,882
2023-04-26	2,004	2,004	1,930	1,938	22,800	1,938
2023-04-25	2,012	2,071	2,010	2,035	11,900	2,035
2023-04-24	2,028	2,033	2,011	2,015	10,000	2,015
2023-04-21	2,093	2,093	2,027	2,037	13,500	2,037
2023-04-20	2,042	2,109	2,028	2,083	21,100	2,083
2023-04-19	2,061	2,063	2,031	2,056	6,900	2,056
2023-04-18	2,096	2,100	2,061	2,066	13,800	2,066
2023-04-17	2,074	2,088	2,066	2,087	14,900	2,087
2023-04-14	2,084	2,123	2,071	2,088	13,900	2,088
2023-04-13	2,115	2,136	2,080	2,091	18,300	2,091
2023-04-12	2,102	2,147	2,102	2,136	10,500	2,136
2023-04-11	2,138	2,142	2,122	2,142	12,200	2,142
2023-04-10	2,090	2,132	2,080	2,121	19,200	2,121
2023-04-07	2,114	2,114	2,060	2,087	14,200	2,087
2023-04-06	2,045	2,078	2,024	2,064	20,600	2,064
2023-04-05	2,102	2,103	2,032	2,046	24,400	2,046
2023-04-04	2,178	2,178	2,094	2,133	27,600	2,133
2023-04-03	2,131	2,212	2,131	2,178	45,600	2,178
2023-03-31	2,067	2,119	2,036	2,103	66,700	2,103
2023-03-30	2,054	2,067	2,012	2,060	26,400	2,060
2023-03-29	2,058	2,073	2,028	2,069	31,700	2,069
2023-03-28	2,062	2,062	2,037	2,059	13,100	2,059
2023-03-27	2,008	2,055	1,985	2,052	18,300	2,052
2023-03-24	1,994	2,022	1,965	2,005	22,100	2,005
2023-03-23	2,019	2,019	1,980	2,008	13,600	2,008
2023-03-22	2,052	2,073	2,030	2,041	17,900	2,041
2023-03-20	2,060	2,060	1,986	2,002	28,200	2,002
2023-03-17	2,079	2,098	2,075	2,086	20,000	2,086
2023-03-16	2,008	2,054	2,008	2,047	26,200	2,047
2023-03-15	2,011	2,067	2,005	2,058	18,800	2,058
2023-03-14	2,095	2,095	1,999	2,011	26,200	2,011
2023-03-13	2,098	2,107	2,062	2,098	35,300	2,098
2023-03-10	2,139	2,154	2,095	2,104	57,300	2,104
2023-03-09	2,159	2,183	2,148	2,168	36,600	2,168
2023-03-08	2,117	2,158	2,117	2,148	35,100	2,148
2023-03-07	2,095	2,128	2,088	2,117	33,300	2,117
2023-03-06	2,105	2,130	2,087	2,103	37,700	2,103
2023-03-03	2,083	2,113	2,083	2,099	35,800	2,099
2023-03-02	2,089	2,096	2,070	2,084	21,300	2,084
2023-03-01	2,074	2,095	2,074	2,074	25,500	2,074
2023-02-28	2,044	2,073	2,041	2,069	19,000	2,069
2023-02-27	2,055	2,059	2,039	2,044	15,300	2,044
2023-02-24	2,049	2,052	2,014	2,040	30,900	2,040
2023-02-22	2,068	2,068	2,034	2,063	16,000	2,063
2023-02-21	2,095	2,118	2,082	2,084	35,000	2,084
2023-02-20	2,092	2,100	2,087	2,095	22,300	2,095
2023-02-17	2,053	2,099	2,053	2,092	37,900	2,092
2023-02-16	2,040	2,084	2,040	2,078	38,300	2,078
2023-02-15	2,030	2,038	2,006	2,033	33,700	2,033
2023-02-14	2,030	2,035	2,022	2,031	19,300	2,031
2023-02-13	2,034	2,040	2,000	2,019	17,300	2,019
2023-02-10	2,099	2,100	2,020	2,025	43,000	2,025
2023-02-09	2,082	2,100	2,070	2,098	59,800	2,098
2023-02-08	2,035	2,082	2,035	2,082	42,600	2,082
2023-02-07	1,990	2,039	1,984	2,030	53,300	2,030
2023-02-06	1,990	1,994	1,967	1,972	36,400	1,972
2023-02-03	1,991	2,011	1,978	1,983	50,300	1,983
2023-02-02	2,034	2,057	1,972	1,992	111,000	1,992
2023-02-01	1,991	2,030	1,986	2,006	70,300	2,006
2023-01-31	2,011	2,012	1,931	1,977	70,200	1,977
2023-01-30	2,009	2,016	1,992	2,011	48,700	2,011
2023-01-27	2,010	2,027	2,002	2,011	26,100	2,011
2023-01-26	2,013	2,030	1,999	2,003	42,200	2,003
2023-01-25	1,995	2,013	1,989	2,013	50,800	2,013
2023-01-24	1,990	1,992	1,973	1,987	35,300	1,987
2023-01-23	1,988	1,994	1,964	1,990	28,100	1,990
2023-01-20	1,955	1,992	1,940	1,979	22,800	1,979
2023-01-19	1,961	1,965	1,948	1,954	14,500	1,954
2023-01-18	1,938	1,976	1,925	1,961	25,200	1,961
2023-01-17	1,902	1,940	1,902	1,933	20,900	1,933
2023-01-16	1,880	1,911	1,860	1,880	27,200	1,880
2023-01-13	1,880	1,909	1,858	1,886	24,400	1,886
2023-01-12	1,882	1,882	1,857	1,880	18,600	1,880
2023-01-11	1,828	1,879	1,828	1,869	17,500	1,869
2023-01-10	1,829	1,844	1,811	1,819	18,600	1,819
2023-01-06	1,806	1,822	1,786	1,814	20,200	1,814
2023-01-05	1,833	1,833	1,800	1,806	22,700	1,806
2023-01-04	1,888	1,888	1,830	1,843	19,300	1,843

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 [2023年度]

9658 (株)ビジネスブレイン太田昭和の時系列データ [2023年度]