9778 (株)昴 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-21 | 820 | 820 | 820 | 820 | 2,000 | 7,437.64 |
| 1998-12-18 | 820 | 820 | 820 | 820 | 1,000 | 7,437.64 |
| 1998-12-17 | 830 | 830 | 820 | 820 | 4,000 | 7,437.64 |
| 1998-12-11 | 820 | 830 | 820 | 830 | 2,000 | 7,528.34 |
| 1998-12-10 | 819 | 820 | 819 | 820 | 3,000 | 7,437.64 |
| 1998-12-07 | 830 | 830 | 830 | 830 | 1,000 | 7,528.34 |
| 1998-12-04 | 830 | 830 | 830 | 830 | 1,000 | 7,528.34 |
| 1998-12-03 | 830 | 830 | 830 | 830 | 3,000 | 7,528.34 |
| 1998-12-02 | 830 | 830 | 830 | 830 | 2,000 | 7,528.34 |
| 1998-12-01 | 830 | 830 | 830 | 830 | 2,000 | 7,528.34 |
| 1998-11-30 | 830 | 830 | 830 | 830 | 1,000 | 7,528.34 |
| 1998-11-26 | 830 | 830 | 830 | 830 | 1,000 | 7,528.34 |
| 1998-11-25 | 830 | 830 | 830 | 830 | 2,000 | 7,528.34 |
| 1998-11-16 | 815 | 820 | 815 | 820 | 2,000 | 7,437.64 |
| 1998-11-13 | 820 | 820 | 820 | 820 | 2,000 | 7,437.64 |
| 1998-11-12 | 820 | 820 | 820 | 820 | 1,000 | 7,437.64 |
| 1998-11-10 | 820 | 820 | 820 | 820 | 3,000 | 7,437.64 |
| 1998-11-09 | 820 | 820 | 820 | 820 | 4,000 | 7,437.64 |
| 1998-11-05 | 820 | 820 | 820 | 820 | 1,000 | 7,437.64 |
| 1998-11-04 | 820 | 820 | 820 | 820 | 1,000 | 7,437.64 |
| 1998-10-29 | 791 | 791 | 791 | 791 | 3,000 | 7,174.60 |
| 1998-10-21 | 820 | 820 | 790 | 790 | 19,000 | 7,165.53 |
| 1998-10-19 | 790 | 790 | 790 | 790 | 1,000 | 7,165.53 |
| 1998-10-16 | 790 | 790 | 790 | 790 | 2,000 | 7,165.53 |
| 1998-10-09 | 790 | 790 | 790 | 790 | 1,000 | 7,165.53 |
| 1998-10-08 | 790 | 790 | 790 | 790 | 3,000 | 7,165.53 |
| 1998-10-07 | 790 | 790 | 790 | 790 | 2,000 | 7,165.53 |
| 1998-10-06 | 790 | 790 | 790 | 790 | 4,000 | 7,165.53 |
| 1998-10-05 | 790 | 790 | 790 | 790 | 7,000 | 7,165.53 |
| 1998-10-02 | 790 | 790 | 790 | 790 | 10,000 | 7,165.53 |
| 1998-10-01 | 795 | 795 | 790 | 790 | 21,000 | 7,165.53 |
| 1998-09-30 | 795 | 795 | 795 | 795 | 13,000 | 7,210.88 |
| 1998-09-28 | 795 | 795 | 795 | 795 | 7,000 | 7,210.88 |
| 1998-09-22 | 795 | 795 | 795 | 795 | 6,000 | 7,210.88 |
| 1998-09-21 | 795 | 795 | 795 | 795 | 5,000 | 7,210.88 |
| 1998-09-18 | 795 | 795 | 795 | 795 | 2,000 | 7,210.88 |
| 1998-09-16 | 790 | 790 | 790 | 790 | 5,000 | 7,165.53 |
| 1998-09-14 | 790 | 790 | 790 | 790 | 5,000 | 7,165.53 |
| 1998-09-11 | 790 | 790 | 790 | 790 | 5,000 | 7,165.53 |
| 1998-09-10 | 790 | 790 | 790 | 790 | 5,000 | 7,165.53 |
| 1998-09-09 | 790 | 790 | 790 | 790 | 8,000 | 7,165.53 |
| 1998-09-04 | 795 | 795 | 795 | 795 | 6,000 | 7,210.88 |
| 1998-09-02 | 795 | 795 | 795 | 795 | 1,000 | 7,210.88 |
| 1998-08-31 | 790 | 790 | 790 | 790 | 5,000 | 7,165.53 |
| 1998-08-28 | 790 | 790 | 790 | 790 | 6,000 | 7,165.53 |
| 1998-08-25 | 790 | 790 | 790 | 790 | 1,000 | 7,165.53 |
| 1998-08-20 | 790 | 790 | 790 | 790 | 2,000 | 7,165.53 |
| 1998-08-19 | 790 | 790 | 790 | 790 | 1,000 | 7,165.53 |
| 1998-08-18 | 790 | 790 | 790 | 790 | 1,000 | 7,165.53 |
| 1998-08-07 | 760 | 760 | 760 | 760 | 1,000 | 6,893.42 |
| 1998-08-05 | 730 | 730 | 730 | 730 | 3,000 | 6,621.32 |
| 1998-08-04 | 730 | 730 | 730 | 730 | 4,000 | 6,621.32 |
| 1998-07-31 | 720 | 720 | 720 | 720 | 3,000 | 6,530.61 |
| 1998-07-30 | 710 | 720 | 710 | 720 | 5,000 | 6,530.61 |
| 1998-07-22 | 710 | 710 | 710 | 710 | 4,000 | 6,439.91 |
| 1998-07-09 | 710 | 710 | 710 | 710 | 2,000 | 6,439.91 |
| 1998-07-07 | 710 | 710 | 710 | 710 | 3,000 | 6,439.91 |
| 1998-07-03 | 710 | 710 | 710 | 710 | 2,000 | 6,439.91 |
| 1998-07-01 | 710 | 710 | 710 | 710 | 5,000 | 6,439.91 |
| 1998-06-30 | 710 | 710 | 710 | 710 | 4,000 | 6,439.91 |
| 1998-06-24 | 710 | 710 | 710 | 710 | 2,000 | 6,439.91 |
| 1998-06-23 | 710 | 710 | 710 | 710 | 4,000 | 6,439.91 |
| 1998-06-22 | 710 | 710 | 710 | 710 | 2,000 | 6,439.91 |
| 1998-06-15 | 700 | 700 | 700 | 700 | 2,000 | 6,349.21 |
| 1998-06-12 | 685 | 700 | 685 | 700 | 6,000 | 6,349.21 |
| 1998-06-11 | 687 | 687 | 687 | 687 | 1,000 | 6,231.29 |
| 1998-06-05 | 675 | 675 | 675 | 675 | 1,000 | 6,122.45 |
| 1998-06-04 | 676 | 676 | 675 | 675 | 6,000 | 6,122.45 |
| 1998-06-03 | 677 | 680 | 676 | 676 | 8,000 | 6,131.52 |
| 1998-06-02 | 677 | 678 | 677 | 677 | 8,000 | 6,140.59 |
| 1998-06-01 | 678 | 678 | 678 | 678 | 6,000 | 6,149.66 |
| 1998-05-29 | 679 | 679 | 679 | 679 | 1,000 | 6,158.73 |
| 1998-05-20 | 705 | 710 | 700 | 700 | 3,000 | 6,349.21 |
| 1998-05-14 | 695 | 695 | 695 | 695 | 7,000 | 6,303.85 |
| 1998-05-11 | 695 | 695 | 695 | 695 | 2,000 | 6,303.85 |
| 1998-05-06 | 700 | 700 | 695 | 695 | 3,000 | 6,303.85 |
| 1998-05-01 | 700 | 700 | 700 | 700 | 2,000 | 6,349.21 |
| 1998-04-24 | 692 | 692 | 692 | 692 | 1,000 | 6,276.64 |
| 1998-04-20 | 710 | 710 | 694 | 694 | 2,000 | 6,294.78 |
| 1998-04-16 | 700 | 700 | 678 | 678 | 4,000 | 6,149.66 |
| 1998-04-15 | 670 | 670 | 670 | 670 | 1,000 | 6,077.10 |
| 1998-04-10 | 675 | 676 | 675 | 675 | 8,000 | 6,122.45 |
| 1998-04-07 | 700 | 700 | 700 | 700 | 4,000 | 6,349.21 |
| 1998-04-06 | 675 | 675 | 670 | 670 | 9,000 | 6,077.10 |
| 1998-04-02 | 700 | 700 | 700 | 700 | 1,000 | 6,349.21 |
| 1998-04-01 | 700 | 700 | 700 | 700 | 2,000 | 6,349.21 |
| 1998-03-30 | 700 | 700 | 700 | 700 | 1,000 | 6,349.21 |
| 1998-03-25 | 673 | 673 | 673 | 673 | 1,000 | 6,104.31 |
| 1998-03-23 | 700 | 700 | 700 | 700 | 1,000 | 6,349.21 |
| 1998-03-20 | 700 | 700 | 700 | 700 | 1,000 | 6,349.21 |
| 1998-03-16 | 645 | 645 | 645 | 645 | 2,000 | 5,850.34 |
| 1998-03-12 | 645 | 645 | 645 | 645 | 4,000 | 5,850.34 |
| 1998-03-10 | 646 | 646 | 644 | 645 | 12,000 | 5,850.34 |
| 1998-03-09 | 646 | 647 | 646 | 647 | 2,000 | 5,868.48 |
| 1998-03-04 | 647 | 647 | 647 | 647 | 2,000 | 5,868.48 |
| 1998-03-02 | 647 | 647 | 647 | 647 | 1,000 | 5,868.48 |
| 1998-02-24 | 647 | 647 | 647 | 647 | 10,000 | 5,868.48 |
| 1998-02-23 | 726 | 728 | 725 | 725 | 7,000 | 5,978.15 |
| 1998-02-20 | 725 | 725 | 725 | 725 | 6,000 | 5,978.15 |
| 1998-02-19 | 725 | 725 | 725 | 725 | 2,000 | 5,978.15 |
| 1998-02-18 | 730 | 730 | 725 | 725 | 4,000 | 5,978.15 |
| 1998-02-16 | 730 | 730 | 730 | 730 | 2,000 | 6,019.38 |
| 1998-02-13 | 720 | 720 | 710 | 710 | 2,000 | 5,854.46 |
| 1998-02-12 | 720 | 720 | 710 | 710 | 6,000 | 5,854.46 |
| 1998-02-10 | 730 | 730 | 720 | 720 | 10,000 | 5,936.92 |
| 1998-02-05 | 730 | 730 | 730 | 730 | 6,000 | 6,019.38 |
| 1998-02-03 | 748 | 748 | 730 | 730 | 7,000 | 6,019.38 |
| 1998-02-02 | 748 | 748 | 748 | 748 | 3,000 | 6,167.80 |
| 1998-01-30 | 730 | 730 | 730 | 730 | 3,000 | 6,019.38 |
| 1998-01-28 | 735 | 735 | 735 | 735 | 1,000 | 6,060.61 |
| 1998-01-27 | 735 | 735 | 735 | 735 | 2,000 | 6,060.61 |
| 1998-01-26 | 730 | 735 | 730 | 735 | 7,000 | 6,060.61 |
| 1998-01-23 | 730 | 730 | 730 | 730 | 2,000 | 6,019.38 |
| 1998-01-22 | 728 | 730 | 728 | 730 | 17,000 | 6,019.38 |
| 1998-01-21 | 729 | 729 | 729 | 729 | 1,000 | 6,011.13 |
| 1998-01-20 | 730 | 730 | 730 | 730 | 2,000 | 6,019.38 |
| 1998-01-14 | 733 | 734 | 733 | 734 | 2,000 | 6,052.36 |
| 1998-01-13 | 738 | 739 | 738 | 739 | 2,000 | 6,093.59 |
| 1998-01-12 | 739 | 739 | 738 | 739 | 3,000 | 6,093.59 |
| 1998-01-09 | 740 | 740 | 740 | 740 | 2,000 | 6,101.83 |
| 1998-01-08 | 741 | 741 | 741 | 741 | 2,000 | 6,110.08 |
| 1998-01-07 | 742 | 742 | 742 | 742 | 2,000 | 6,118.33 |
| 1998-01-06 | 744 | 744 | 744 | 744 | 3,000 | 6,134.82 |
| 1998-01-05 | 745 | 745 | 745 | 745 | 2,000 | 6,143.06 |
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