9778 (株)昴 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 774 | 774 | 774 | 774 | 1,000 | 7,371.43 |
| 1999-12-24 | 785 | 785 | 785 | 785 | 3,000 | 7,476.19 |
| 1999-12-22 | 785 | 785 | 785 | 785 | 1,000 | 7,476.19 |
| 1999-12-21 | 785 | 785 | 785 | 785 | 3,000 | 7,476.19 |
| 1999-12-20 | 785 | 785 | 785 | 785 | 3,000 | 7,476.19 |
| 1999-12-17 | 785 | 785 | 785 | 785 | 2,000 | 7,476.19 |
| 1999-12-16 | 785 | 785 | 785 | 785 | 5,000 | 7,476.19 |
| 1999-12-15 | 785 | 785 | 785 | 785 | 2,000 | 7,476.19 |
| 1999-12-14 | 785 | 785 | 785 | 785 | 2,000 | 7,476.19 |
| 1999-12-13 | 785 | 785 | 785 | 785 | 2,000 | 7,476.19 |
| 1999-12-10 | 785 | 785 | 785 | 785 | 2,000 | 7,476.19 |
| 1999-12-09 | 785 | 785 | 785 | 785 | 1,000 | 7,476.19 |
| 1999-12-08 | 790 | 790 | 790 | 790 | 2,000 | 7,523.81 |
| 1999-12-07 | 790 | 790 | 790 | 790 | 2,000 | 7,523.81 |
| 1999-12-06 | 790 | 790 | 790 | 790 | 2,000 | 7,523.81 |
| 1999-12-03 | 790 | 790 | 790 | 790 | 2,000 | 7,523.81 |
| 1999-12-02 | 790 | 790 | 790 | 790 | 3,000 | 7,523.81 |
| 1999-12-01 | 790 | 790 | 790 | 790 | 2,000 | 7,523.81 |
| 1999-11-30 | 790 | 790 | 790 | 790 | 1,000 | 7,523.81 |
| 1999-11-29 | 790 | 790 | 790 | 790 | 2,000 | 7,523.81 |
| 1999-11-26 | 790 | 790 | 790 | 790 | 2,000 | 7,523.81 |
| 1999-11-25 | 790 | 790 | 790 | 790 | 1,000 | 7,523.81 |
| 1999-11-24 | 792 | 792 | 792 | 792 | 3,000 | 7,542.86 |
| 1999-11-22 | 792 | 792 | 792 | 792 | 2,000 | 7,542.86 |
| 1999-11-19 | 792 | 792 | 792 | 792 | 1,000 | 7,542.86 |
| 1999-11-18 | 792 | 792 | 792 | 792 | 2,000 | 7,542.86 |
| 1999-11-17 | 792 | 792 | 792 | 792 | 4,000 | 7,542.86 |
| 1999-11-16 | 792 | 792 | 792 | 792 | 5,000 | 7,542.86 |
| 1999-11-15 | 792 | 792 | 792 | 792 | 3,000 | 7,542.86 |
| 1999-11-12 | 792 | 792 | 792 | 792 | 3,000 | 7,542.86 |
| 1999-11-11 | 792 | 792 | 792 | 792 | 1,000 | 7,542.86 |
| 1999-11-10 | 792 | 792 | 792 | 792 | 4,000 | 7,542.86 |
| 1999-11-09 | 792 | 792 | 792 | 792 | 1,000 | 7,542.86 |
| 1999-11-08 | 792 | 792 | 792 | 792 | 1,000 | 7,542.86 |
| 1999-11-05 | 792 | 792 | 792 | 792 | 1,000 | 7,542.86 |
| 1999-11-04 | 792 | 792 | 792 | 792 | 1,000 | 7,542.86 |
| 1999-11-02 | 792 | 792 | 792 | 792 | 1,000 | 7,542.86 |
| 1999-11-01 | 792 | 792 | 792 | 792 | 1,000 | 7,542.86 |
| 1999-10-29 | 792 | 792 | 792 | 792 | 2,000 | 7,542.86 |
| 1999-10-28 | 792 | 792 | 792 | 792 | 1,000 | 7,542.86 |
| 1999-10-27 | 800 | 800 | 792 | 792 | 5,000 | 7,542.86 |
| 1999-10-26 | 800 | 800 | 800 | 800 | 3,000 | 7,619.05 |
| 1999-10-25 | 800 | 800 | 800 | 800 | 2,000 | 7,619.05 |
| 1999-10-22 | 800 | 800 | 800 | 800 | 1,000 | 7,619.05 |
| 1999-10-21 | 800 | 800 | 800 | 800 | 6,000 | 7,619.05 |
| 1999-10-20 | 800 | 800 | 800 | 800 | 2,000 | 7,619.05 |
| 1999-10-19 | 800 | 800 | 800 | 800 | 4,000 | 7,619.05 |
| 1999-10-18 | 800 | 800 | 800 | 800 | 2,000 | 7,619.05 |
| 1999-10-15 | 800 | 800 | 800 | 800 | 1,000 | 7,619.05 |
| 1999-10-14 | 795 | 795 | 795 | 795 | 1,000 | 7,571.43 |
| 1999-10-13 | 795 | 795 | 795 | 795 | 2,000 | 7,571.43 |
| 1999-10-12 | 795 | 795 | 795 | 795 | 1,000 | 7,571.43 |
| 1999-10-08 | 795 | 795 | 795 | 795 | 2,000 | 7,571.43 |
| 1999-10-07 | 795 | 795 | 795 | 795 | 3,000 | 7,571.43 |
| 1999-10-06 | 800 | 800 | 792 | 795 | 4,000 | 7,571.43 |
| 1999-10-01 | 770 | 770 | 770 | 770 | 1,000 | 7,333.33 |
| 1999-09-30 | 770 | 770 | 770 | 770 | 1,000 | 7,333.33 |
| 1999-09-27 | 800 | 800 | 800 | 800 | 2,000 | 7,619.05 |
| 1999-09-24 | 800 | 800 | 800 | 800 | 2,000 | 7,619.05 |
| 1999-09-22 | 800 | 800 | 800 | 800 | 2,000 | 7,619.05 |
| 1999-09-21 | 800 | 805 | 800 | 800 | 3,000 | 7,619.05 |
| 1999-09-20 | 800 | 800 | 800 | 800 | 2,000 | 7,619.05 |
| 1999-09-17 | 800 | 800 | 800 | 800 | 1,000 | 7,619.05 |
| 1999-09-16 | 820 | 820 | 800 | 800 | 5,000 | 7,619.05 |
| 1999-09-14 | 820 | 820 | 800 | 800 | 5,000 | 7,619.05 |
| 1999-09-13 | 820 | 820 | 820 | 820 | 5,000 | 7,809.52 |
| 1999-09-10 | 820 | 820 | 810 | 820 | 6,000 | 7,809.52 |
| 1999-09-09 | 820 | 840 | 820 | 840 | 5,000 | 8,000 |
| 1999-09-08 | 820 | 820 | 820 | 820 | 2,000 | 7,809.52 |
| 1999-09-07 | 820 | 820 | 820 | 820 | 2,000 | 7,809.52 |
| 1999-09-06 | 820 | 820 | 820 | 820 | 4,000 | 7,809.52 |
| 1999-09-03 | 820 | 820 | 820 | 820 | 4,000 | 7,809.52 |
| 1999-09-02 | 820 | 820 | 820 | 820 | 7,000 | 7,809.52 |
| 1999-09-01 | 825 | 840 | 820 | 820 | 5,000 | 7,809.52 |
| 1999-08-31 | 800 | 825 | 800 | 825 | 4,000 | 7,857.14 |
| 1999-08-30 | 790 | 800 | 790 | 800 | 3,000 | 7,619.05 |
| 1999-08-27 | 740 | 740 | 740 | 740 | 2,000 | 7,047.62 |
| 1999-08-25 | 750 | 750 | 750 | 750 | 7,000 | 7,142.86 |
| 1999-08-24 | 750 | 770 | 740 | 750 | 10,000 | 7,142.86 |
| 1999-08-23 | 740 | 750 | 740 | 740 | 15,000 | 7,047.62 |
| 1999-08-19 | 730 | 740 | 720 | 740 | 24,000 | 7,047.62 |
| 1999-08-18 | 720 | 730 | 720 | 730 | 5,000 | 6,952.38 |
| 1999-08-17 | 720 | 730 | 720 | 720 | 8,000 | 6,857.14 |
| 1999-08-16 | 730 | 730 | 720 | 720 | 2,000 | 6,857.14 |
| 1999-08-13 | 730 | 730 | 730 | 730 | 1,000 | 6,952.38 |
| 1999-08-12 | 730 | 730 | 730 | 730 | 1,000 | 6,952.38 |
| 1999-08-11 | 741 | 741 | 730 | 730 | 4,000 | 6,952.38 |
| 1999-08-10 | 750 | 750 | 740 | 740 | 4,000 | 7,047.62 |
| 1999-08-09 | 740 | 750 | 730 | 750 | 11,000 | 7,142.86 |
| 1999-08-06 | 740 | 740 | 740 | 740 | 2,000 | 7,047.62 |
| 1999-08-05 | 760 | 760 | 740 | 740 | 6,000 | 7,047.62 |
| 1999-08-04 | 760 | 760 | 760 | 760 | 6,000 | 7,238.10 |
| 1999-08-03 | 760 | 760 | 760 | 760 | 1,000 | 7,238.10 |
| 1999-08-02 | 760 | 760 | 750 | 750 | 3,000 | 7,142.86 |
| 1999-07-30 | 790 | 790 | 750 | 750 | 3,000 | 7,142.86 |
| 1999-07-29 | 790 | 790 | 790 | 790 | 1,000 | 7,523.81 |
| 1999-07-28 | 790 | 790 | 790 | 790 | 3,000 | 7,523.81 |
| 1999-07-27 | 800 | 800 | 800 | 800 | 1,000 | 7,619.05 |
| 1999-07-26 | 810 | 810 | 800 | 800 | 2,000 | 7,619.05 |
| 1999-07-23 | 810 | 810 | 810 | 810 | 1,000 | 7,714.29 |
| 1999-07-22 | 810 | 810 | 810 | 810 | 1,000 | 7,714.29 |
| 1999-07-21 | 810 | 810 | 810 | 810 | 3,000 | 7,714.29 |
| 1999-07-19 | 810 | 810 | 810 | 810 | 2,000 | 7,714.29 |
| 1999-07-16 | 810 | 810 | 810 | 810 | 3,000 | 7,714.29 |
| 1999-07-15 | 810 | 810 | 810 | 810 | 5,000 | 7,714.29 |
| 1999-07-14 | 820 | 820 | 810 | 810 | 4,000 | 7,714.29 |
| 1999-07-13 | 820 | 820 | 820 | 820 | 1,000 | 7,809.52 |
| 1999-07-12 | 820 | 820 | 820 | 820 | 1,000 | 7,809.52 |
| 1999-07-09 | 820 | 820 | 820 | 820 | 2,000 | 7,809.52 |
| 1999-07-08 | 820 | 820 | 820 | 820 | 3,000 | 7,809.52 |
| 1999-07-07 | 816 | 850 | 816 | 820 | 18,000 | 7,809.52 |
| 1999-07-06 | 820 | 820 | 816 | 816 | 6,000 | 7,771.43 |
| 1999-07-05 | 820 | 820 | 815 | 815 | 7,000 | 7,761.90 |
| 1999-07-02 | 820 | 820 | 820 | 820 | 2,000 | 7,809.52 |
| 1999-07-01 | 820 | 820 | 820 | 820 | 2,000 | 7,809.52 |
| 1999-06-30 | 820 | 820 | 820 | 820 | 3,000 | 7,809.52 |
| 1999-06-29 | 820 | 820 | 820 | 820 | 4,000 | 7,809.52 |
| 1999-06-28 | 836 | 850 | 820 | 820 | 18,000 | 7,809.52 |
| 1999-06-25 | 835 | 835 | 835 | 835 | 1,000 | 7,952.38 |
| 1999-06-22 | 830 | 830 | 810 | 810 | 6,000 | 7,714.29 |
| 1999-06-21 | 830 | 830 | 830 | 830 | 2,000 | 7,904.76 |
| 1999-06-18 | 830 | 830 | 830 | 830 | 4,000 | 7,904.76 |
| 1999-06-16 | 830 | 830 | 830 | 830 | 1,000 | 7,904.76 |
| 1999-06-15 | 844 | 844 | 830 | 830 | 3,000 | 7,904.76 |
| 1999-06-14 | 844 | 845 | 844 | 845 | 4,000 | 8,047.62 |
| 1999-06-11 | 844 | 844 | 844 | 844 | 1,000 | 8,038.10 |
| 1999-06-10 | 845 | 845 | 845 | 845 | 3,000 | 8,047.62 |
| 1999-06-03 | 845 | 845 | 845 | 845 | 1,000 | 8,047.62 |
| 1999-06-02 | 845 | 845 | 845 | 845 | 1,000 | 8,047.62 |
| 1999-06-01 | 845 | 845 | 845 | 845 | 1,000 | 8,047.62 |
| 1999-05-28 | 845 | 845 | 845 | 845 | 3,000 | 8,047.62 |
| 1999-05-26 | 795 | 799 | 795 | 799 | 2,000 | 7,609.52 |
| 1999-05-21 | 799 | 799 | 799 | 799 | 2,000 | 7,609.52 |
| 1999-05-20 | 799 | 799 | 799 | 799 | 1,000 | 7,609.52 |
| 1999-05-19 | 795 | 799 | 795 | 799 | 5,000 | 7,609.52 |
| 1999-05-18 | 800 | 800 | 799 | 799 | 2,000 | 7,609.52 |
| 1999-05-17 | 800 | 800 | 800 | 800 | 2,000 | 7,619.05 |
| 1999-05-14 | 800 | 800 | 800 | 800 | 1,000 | 7,619.05 |
| 1999-05-13 | 845 | 845 | 845 | 845 | 2,000 | 8,047.62 |
| 1999-05-12 | 845 | 845 | 845 | 845 | 2,000 | 8,047.62 |
| 1999-05-11 | 800 | 800 | 800 | 800 | 6,000 | 7,619.05 |
| 1999-05-10 | 800 | 800 | 800 | 800 | 3,000 | 7,619.05 |
| 1999-05-07 | 800 | 800 | 800 | 800 | 2,000 | 7,619.05 |
| 1999-05-06 | 800 | 800 | 800 | 800 | 3,000 | 7,619.05 |
| 1999-04-28 | 799 | 800 | 799 | 800 | 4,000 | 7,619.05 |
| 1999-04-27 | 798 | 799 | 798 | 799 | 3,000 | 7,609.52 |
| 1999-04-23 | 795 | 799 | 795 | 799 | 5,000 | 7,609.52 |
| 1999-04-22 | 798 | 799 | 798 | 798 | 5,000 | 7,600 |
| 1999-04-21 | 799 | 799 | 799 | 799 | 2,000 | 7,609.52 |
| 1999-04-20 | 799 | 799 | 799 | 799 | 3,000 | 7,609.52 |
| 1999-04-19 | 800 | 800 | 800 | 800 | 1,000 | 7,619.05 |
| 1999-04-16 | 750 | 800 | 750 | 800 | 5,000 | 7,619.05 |
| 1999-04-15 | 720 | 740 | 720 | 740 | 7,000 | 7,047.62 |
| 1999-04-14 | 740 | 740 | 740 | 740 | 1,000 | 7,047.62 |
| 1999-04-13 | 800 | 800 | 800 | 800 | 3,000 | 7,619.05 |
| 1999-04-07 | 844 | 844 | 844 | 844 | 1,000 | 8,038.10 |
| 1999-04-06 | 844 | 844 | 844 | 844 | 1,000 | 8,038.10 |
| 1999-04-05 | 844 | 844 | 844 | 844 | 2,000 | 8,038.10 |
| 1999-04-02 | 844 | 844 | 844 | 844 | 1,000 | 8,038.10 |
| 1999-04-01 | 844 | 844 | 844 | 844 | 3,000 | 8,038.10 |
| 1999-03-26 | 844 | 844 | 844 | 844 | 1,000 | 8,038.10 |
| 1999-03-24 | 844 | 844 | 844 | 844 | 81,000 | 8,038.10 |
| 1999-03-23 | 845 | 845 | 845 | 845 | 2,000 | 8,047.62 |
| 1999-03-19 | 845 | 845 | 845 | 845 | 2,000 | 8,047.62 |
| 1999-03-18 | 850 | 850 | 830 | 830 | 2,000 | 7,904.76 |
| 1999-03-17 | 841 | 850 | 841 | 850 | 2,000 | 8,095.24 |
| 1999-03-15 | 840 | 840 | 840 | 840 | 1,000 | 8,000 |
| 1999-03-12 | 840 | 840 | 840 | 840 | 1,000 | 8,000 |
| 1999-03-11 | 850 | 850 | 850 | 850 | 1,000 | 8,095.24 |
| 1999-03-10 | 850 | 850 | 850 | 850 | 1,000 | 8,095.24 |
| 1999-03-08 | 850 | 850 | 850 | 850 | 1,000 | 8,095.24 |
| 1999-03-05 | 850 | 850 | 850 | 850 | 1,000 | 8,095.24 |
| 1999-03-03 | 855 | 855 | 850 | 850 | 2,000 | 8,095.24 |
| 1999-03-01 | 850 | 850 | 850 | 850 | 1,000 | 8,095.24 |
| 1999-02-26 | 850 | 850 | 850 | 850 | 1,000 | 8,095.24 |
| 1999-02-23 | 850 | 850 | 850 | 850 | 2,000 | 8,095.24 |
| 1999-02-22 | 865 | 865 | 865 | 865 | 1,000 | 7,845.81 |
| 1999-02-19 | 865 | 865 | 865 | 865 | 1,000 | 7,845.81 |
| 1999-02-18 | 865 | 865 | 865 | 865 | 1,000 | 7,845.81 |
| 1999-02-16 | 870 | 870 | 870 | 870 | 1,000 | 7,891.16 |
| 1999-02-12 | 860 | 870 | 860 | 870 | 2,000 | 7,891.16 |
| 1999-02-04 | 840 | 840 | 840 | 840 | 1,000 | 7,619.05 |
| 1999-02-02 | 840 | 840 | 840 | 840 | 1,000 | 7,619.05 |
| 1999-02-01 | 840 | 840 | 840 | 840 | 2,000 | 7,619.05 |
| 1999-01-26 | 840 | 840 | 840 | 840 | 1,000 | 7,619.05 |
| 1999-01-25 | 840 | 840 | 840 | 840 | 1,000 | 7,619.05 |
| 1999-01-22 | 830 | 830 | 830 | 830 | 1,000 | 7,528.34 |
| 1999-01-20 | 820 | 830 | 820 | 830 | 4,000 | 7,528.34 |
| 1999-01-19 | 820 | 820 | 820 | 820 | 2,000 | 7,437.64 |
| 1999-01-18 | 820 | 820 | 820 | 820 | 1,000 | 7,437.64 |
| 1999-01-14 | 800 | 819 | 800 | 819 | 2,000 | 7,428.57 |
| 1999-01-13 | 820 | 820 | 820 | 820 | 2,000 | 7,437.64 |
| 1999-01-11 | 820 | 820 | 820 | 820 | 1,000 | 7,437.64 |
| 1999-01-05 | 820 | 820 | 820 | 820 | 2,000 | 7,437.64 |
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
