9778 (株)昴 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 710 | 730 | 710 | 730 | 2,000 | 6,019.38 |
| 1997-12-29 | 700 | 710 | 700 | 710 | 2,000 | 5,854.46 |
| 1997-12-26 | 704 | 710 | 704 | 710 | 3,000 | 5,854.46 |
| 1997-12-25 | 700 | 704 | 700 | 704 | 6,000 | 5,804.99 |
| 1997-12-24 | 694 | 694 | 694 | 694 | 25,000 | 5,722.53 |
| 1997-12-19 | 694 | 704 | 694 | 704 | 5,000 | 5,804.99 |
| 1997-12-18 | 704 | 704 | 704 | 704 | 4,000 | 5,804.99 |
| 1997-12-17 | 667 | 707 | 667 | 707 | 2,000 | 5,829.73 |
| 1997-12-16 | 727 | 727 | 727 | 727 | 1,000 | 5,994.64 |
| 1997-12-15 | 728 | 729 | 728 | 729 | 2,000 | 6,011.13 |
| 1997-12-12 | 689 | 729 | 689 | 729 | 2,000 | 6,011.13 |
| 1997-12-11 | 773 | 773 | 769 | 769 | 2,000 | 6,340.96 |
| 1997-12-09 | 780 | 780 | 780 | 780 | 1,000 | 6,431.66 |
| 1997-12-03 | 777 | 787 | 777 | 787 | 3,000 | 6,489.38 |
| 1997-12-02 | 767 | 767 | 767 | 767 | 3,000 | 6,324.47 |
| 1997-11-18 | 867 | 867 | 867 | 867 | 1,000 | 7,149.04 |
| 1997-11-11 | 869 | 869 | 869 | 869 | 1,000 | 7,165.53 |
| 1997-11-10 | 869 | 869 | 869 | 869 | 1,000 | 7,165.53 |
| 1997-11-05 | 877 | 877 | 877 | 877 | 1,000 | 7,231.50 |
| 1997-11-04 | 878 | 878 | 878 | 878 | 1,000 | 7,239.74 |
| 1997-10-20 | 879 | 879 | 879 | 879 | 1,000 | 7,247.99 |
| 1997-10-16 | 880 | 880 | 880 | 880 | 3,000 | 7,256.24 |
| 1997-10-13 | 879 | 879 | 879 | 879 | 1,000 | 7,247.99 |
| 1997-10-07 | 879 | 879 | 879 | 879 | 1,000 | 7,247.99 |
| 1997-10-01 | 879 | 879 | 879 | 879 | 1,000 | 7,247.99 |
| 1997-09-25 | 879 | 879 | 879 | 879 | 2,000 | 7,247.99 |
| 1997-09-19 | 879 | 879 | 879 | 879 | 1,000 | 7,247.99 |
| 1997-09-17 | 880 | 880 | 880 | 880 | 2,000 | 7,256.24 |
| 1997-09-12 | 870 | 870 | 870 | 870 | 2,000 | 7,173.78 |
| 1997-09-11 | 870 | 870 | 870 | 870 | 2,000 | 7,173.78 |
| 1997-09-10 | 849 | 870 | 849 | 870 | 3,000 | 7,173.78 |
| 1997-09-04 | 800 | 830 | 800 | 830 | 6,000 | 6,843.95 |
| 1997-09-03 | 800 | 800 | 800 | 800 | 1,000 | 6,596.58 |
| 1997-09-02 | 870 | 870 | 870 | 870 | 1,000 | 7,173.78 |
| 1997-08-28 | 870 | 870 | 870 | 870 | 2,000 | 7,173.78 |
| 1997-08-19 | 875 | 885 | 875 | 885 | 2,000 | 7,297.46 |
| 1997-08-15 | 850 | 880 | 850 | 880 | 3,000 | 7,256.24 |
| 1997-08-14 | 880 | 900 | 880 | 900 | 7,000 | 7,421.15 |
| 1997-08-13 | 850 | 900 | 850 | 900 | 5,000 | 7,421.15 |
| 1997-08-12 | 850 | 850 | 850 | 850 | 1,000 | 7,008.86 |
| 1997-08-11 | 850 | 850 | 850 | 850 | 1,000 | 7,008.86 |
| 1997-08-08 | 785 | 850 | 785 | 850 | 4,000 | 7,008.86 |
| 1997-08-04 | 884 | 884 | 884 | 884 | 1,000 | 7,289.22 |
| 1997-07-30 | 885 | 885 | 885 | 885 | 2,000 | 7,297.46 |
| 1997-07-28 | 887 | 887 | 887 | 887 | 1,000 | 7,313.96 |
| 1997-07-18 | 889 | 889 | 889 | 889 | 1,000 | 7,330.45 |
| 1997-07-10 | 889 | 889 | 889 | 889 | 1,000 | 7,330.45 |
| 1997-07-07 | 890 | 890 | 890 | 890 | 10,000 | 7,338.69 |
| 1997-07-02 | 890 | 890 | 890 | 890 | 1,000 | 7,338.69 |
| 1997-06-30 | 900 | 900 | 900 | 900 | 7,000 | 7,421.15 |
| 1997-06-26 | 885 | 900 | 885 | 900 | 3,000 | 7,421.15 |
| 1997-06-19 | 910 | 910 | 900 | 900 | 3,000 | 7,421.15 |
| 1997-06-18 | 929 | 929 | 929 | 929 | 2,000 | 7,660.28 |
| 1997-06-10 | 939 | 940 | 939 | 940 | 2,000 | 7,750.98 |
| 1997-06-04 | 940 | 940 | 940 | 940 | 1,000 | 7,750.98 |
| 1997-06-03 | 950 | 950 | 950 | 950 | 1,000 | 7,833.44 |
| 1997-05-26 | 950 | 960 | 950 | 960 | 2,000 | 7,915.89 |
| 1997-05-23 | 960 | 960 | 960 | 960 | 1,000 | 7,915.89 |
| 1997-05-22 | 969 | 969 | 969 | 969 | 1,000 | 7,990.10 |
| 1997-05-21 | 980 | 980 | 970 | 970 | 6,000 | 7,998.35 |
| 1997-05-20 | 989 | 990 | 989 | 990 | 2,000 | 8,163.27 |
| 1997-05-19 | 965 | 990 | 965 | 990 | 6,000 | 8,163.27 |
| 1997-05-15 | 989 | 989 | 989 | 989 | 1,000 | 8,155.02 |
| 1997-05-14 | 979 | 990 | 979 | 990 | 2,000 | 8,163.27 |
| 1997-05-13 | 979 | 979 | 979 | 979 | 1,000 | 8,072.56 |
| 1997-05-12 | 979 | 979 | 979 | 979 | 1,000 | 8,072.56 |
| 1997-05-09 | 979 | 979 | 979 | 979 | 1,000 | 8,072.56 |
| 1997-05-08 | 979 | 979 | 979 | 979 | 3,000 | 8,072.56 |
| 1997-05-07 | 979 | 979 | 979 | 979 | 1,000 | 8,072.56 |
| 1997-05-06 | 899 | 949 | 899 | 949 | 4,000 | 7,825.19 |
| 1997-05-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 8,245.72 |
| 1997-04-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 8,493.09 |
| 1997-04-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 8,245.72 |
| 1997-04-24 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 8,493.09 |
| 1997-04-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 8,245.72 |
| 1997-04-22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 8,245.72 |
| 1997-04-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 8,493.09 |
| 1997-04-18 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 | 8,575.55 |
| 1997-04-17 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 8,493.09 |
| 1997-04-16 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 8,493.09 |
| 1997-04-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 8,493.09 |
| 1997-04-10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 8,575.55 |
| 1997-03-31 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 8,987.84 |
| 1997-03-26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 8,987.84 |
| 1997-03-18 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 9,317.67 |
| 1997-03-17 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 | 9,317.67 |
| 1997-03-13 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 | 9,317.67 |
| 1997-03-12 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 9,152.75 |
| 1997-03-11 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 | 9,152.75 |
| 1997-03-06 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 9,317.67 |
| 1997-03-04 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 9,400.12 |
| 1997-03-03 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 9,400.12 |
| 1997-02-28 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 9,482.58 |
| 1997-02-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 9,482.58 |
| 1997-02-26 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 9,235.21 |
| 1997-02-25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 9,235.21 |
| 1997-02-21 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 8,770.42 |
| 1997-02-20 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 8,770.42 |
| 1997-02-19 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 8,770.42 |
| 1997-02-18 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 | 8,770.42 |
| 1997-02-17 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 8,770.42 |
| 1997-02-14 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 8,845.38 |
| 1997-02-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 8,995.30 |
| 1997-02-12 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 9,220.18 |
| 1997-02-10 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 9,370.10 |
| 1997-02-07 | 1,250 | 1,260 | 1,250 | 1,260 | 462,000 | 9,445.07 |
| 1997-02-06 | 1,240 | 1,250 | 1,240 | 1,250 | 6,000 | 9,370.10 |
| 1997-02-05 | 1,240 | 1,240 | 1,230 | 1,230 | 2,000 | 9,220.18 |
| 1997-02-03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 9,370.10 |
| 1997-01-31 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 9,145.22 |
| 1997-01-30 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 9,145.22 |
| 1997-01-29 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 9,145.22 |
| 1997-01-28 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 | 9,145.22 |
| 1997-01-27 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 8,995.30 |
| 1997-01-24 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 | 8,995.30 |
| 1997-01-23 | 1,170 | 1,190 | 1,170 | 1,190 | 2,000 | 8,920.34 |
| 1997-01-22 | 1,140 | 1,170 | 1,140 | 1,170 | 7,000 | 8,770.42 |
| 1997-01-21 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 8,620.50 |
| 1997-01-20 | 1,140 | 1,150 | 1,140 | 1,150 | 9,000 | 8,620.50 |
| 1997-01-17 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 8,545.54 |
| 1997-01-14 | 1,130 | 1,140 | 1,130 | 1,140 | 5,000 | 8,545.54 |
| 1997-01-13 | 1,110 | 1,140 | 1,110 | 1,140 | 3,000 | 8,545.54 |
| 1997-01-10 | 1,140 | 1,140 | 1,110 | 1,110 | 3,000 | 8,320.65 |
| 1997-01-09 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 8,545.54 |
| 1997-01-08 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 8,545.54 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [2000-02-24]1株→1.05株 [1999-02-23]1株→1.05株 [1998-02-24]1株→1.1株 [1997-02-25]1株→1.1株 [1996-02-26]1株→1.25株