9778 (株)昴 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2000-12-26 | 500 | 500 | 470 | 480 | 4,000 | 4,800 |
| 2000-12-25 | 470 | 475 | 470 | 475 | 3,000 | 4,750 |
| 2000-12-21 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2000-12-20 | 485 | 495 | 480 | 480 | 14,000 | 4,800 |
| 2000-12-18 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2000-12-14 | 470 | 475 | 460 | 460 | 6,000 | 4,600 |
| 2000-12-13 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2000-12-11 | 450 | 460 | 450 | 460 | 2,000 | 4,600 |
| 2000-12-07 | 455 | 480 | 450 | 470 | 30,000 | 4,700 |
| 2000-12-06 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2000-12-05 | 450 | 450 | 435 | 450 | 4,000 | 4,500 |
| 2000-12-01 | 445 | 445 | 430 | 430 | 3,000 | 4,300 |
| 2000-11-29 | 425 | 440 | 425 | 440 | 6,000 | 4,400 |
| 2000-11-28 | 445 | 445 | 430 | 430 | 3,000 | 4,300 |
| 2000-11-27 | 415 | 440 | 415 | 440 | 9,000 | 4,400 |
| 2000-11-24 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2000-11-22 | 420 | 425 | 400 | 420 | 8,000 | 4,200 |
| 2000-11-21 | 390 | 420 | 390 | 395 | 12,000 | 3,950 |
| 2000-11-20 | 405 | 405 | 390 | 390 | 4,000 | 3,900 |
| 2000-11-17 | 375 | 400 | 375 | 400 | 6,000 | 4,000 |
| 2000-11-16 | 400 | 405 | 380 | 380 | 10,000 | 3,800 |
| 2000-11-15 | 395 | 405 | 385 | 390 | 17,000 | 3,900 |
| 2000-11-14 | 390 | 395 | 375 | 395 | 7,000 | 3,950 |
| 2000-11-13 | 380 | 390 | 375 | 390 | 6,000 | 3,900 |
| 2000-11-10 | 395 | 395 | 380 | 380 | 4,000 | 3,800 |
| 2000-11-09 | 365 | 390 | 365 | 390 | 8,000 | 3,900 |
| 2000-11-08 | 380 | 380 | 375 | 375 | 3,000 | 3,750 |
| 2000-11-07 | 395 | 395 | 370 | 395 | 9,000 | 3,950 |
| 2000-11-06 | 385 | 395 | 380 | 380 | 7,000 | 3,800 |
| 2000-11-02 | 400 | 410 | 380 | 395 | 22,000 | 3,950 |
| 2000-11-01 | 400 | 400 | 385 | 390 | 17,000 | 3,900 |
| 2000-10-31 | 395 | 400 | 390 | 390 | 9,000 | 3,900 |
| 2000-10-30 | 410 | 410 | 390 | 390 | 8,000 | 3,900 |
| 2000-10-27 | 395 | 410 | 390 | 400 | 9,000 | 4,000 |
| 2000-10-26 | 390 | 410 | 390 | 400 | 13,000 | 4,000 |
| 2000-10-25 | 415 | 415 | 395 | 400 | 28,000 | 4,000 |
| 2000-10-24 | 410 | 410 | 390 | 410 | 16,000 | 4,100 |
| 2000-10-23 | 385 | 410 | 380 | 395 | 31,000 | 3,950 |
| 2000-10-20 | 390 | 390 | 370 | 385 | 16,000 | 3,850 |
| 2000-10-19 | 390 | 390 | 375 | 380 | 11,000 | 3,800 |
| 2000-10-18 | 385 | 395 | 370 | 380 | 25,000 | 3,800 |
| 2000-10-17 | 360 | 385 | 360 | 385 | 27,000 | 3,850 |
| 2000-10-16 | 360 | 365 | 340 | 365 | 9,000 | 3,650 |
| 2000-10-13 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2000-10-12 | 360 | 365 | 330 | 360 | 23,000 | 3,600 |
| 2000-10-11 | 365 | 380 | 360 | 370 | 19,000 | 3,700 |
| 2000-10-10 | 380 | 390 | 365 | 380 | 30,000 | 3,800 |
| 2000-10-06 | 345 | 400 | 330 | 380 | 21,000 | 3,800 |
| 2000-10-05 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 2000-10-04 | 380 | 380 | 300 | 365 | 23,000 | 3,650 |
| 2000-10-03 | 400 | 400 | 315 | 370 | 14,000 | 3,700 |
| 2000-10-02 | 470 | 470 | 440 | 450 | 7,000 | 4,500 |
| 2000-09-29 | 455 | 470 | 455 | 470 | 2,000 | 4,700 |
| 2000-09-28 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 2000-09-27 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2000-09-26 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 2000-09-25 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 2000-09-22 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 2000-09-21 | 559 | 563 | 559 | 560 | 4,000 | 5,600 |
| 2000-09-20 | 663 | 663 | 563 | 563 | 9,000 | 5,630 |
| 2000-09-19 | 663 | 663 | 663 | 663 | 2,000 | 6,630 |
| 2000-09-18 | 663 | 663 | 663 | 663 | 2,000 | 6,630 |
| 2000-09-14 | 663 | 663 | 663 | 663 | 2,000 | 6,630 |
| 2000-09-12 | 663 | 663 | 663 | 663 | 2,000 | 6,630 |
| 2000-09-08 | 668 | 668 | 668 | 668 | 2,000 | 6,680 |
| 2000-09-06 | 668 | 668 | 668 | 668 | 2,000 | 6,680 |
| 2000-09-05 | 668 | 668 | 668 | 668 | 1,000 | 6,680 |
| 2000-09-01 | 688 | 688 | 688 | 688 | 1,000 | 6,880 |
| 2000-08-31 | 658 | 688 | 658 | 688 | 5,000 | 6,880 |
| 2000-08-29 | 658 | 658 | 658 | 658 | 2,000 | 6,580 |
| 2000-08-28 | 663 | 663 | 658 | 658 | 2,000 | 6,580 |
| 2000-08-25 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 2000-08-24 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 2000-08-23 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 2000-08-22 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 2000-08-21 | 680 | 680 | 660 | 660 | 6,000 | 6,600 |
| 2000-08-16 | 633 | 633 | 628 | 628 | 16,000 | 6,280 |
| 2000-08-15 | 633 | 633 | 633 | 633 | 8,000 | 6,330 |
| 2000-08-14 | 633 | 633 | 633 | 633 | 2,000 | 6,330 |
| 2000-08-11 | 633 | 633 | 633 | 633 | 2,000 | 6,330 |
| 2000-08-10 | 635 | 635 | 635 | 635 | 3,000 | 6,350 |
| 2000-08-09 | 635 | 635 | 635 | 635 | 2,000 | 6,350 |
| 2000-08-08 | 635 | 635 | 635 | 635 | 2,000 | 6,350 |
| 2000-08-07 | 635 | 635 | 635 | 635 | 2,000 | 6,350 |
| 2000-08-04 | 632 | 632 | 632 | 632 | 2,000 | 6,320 |
| 2000-08-03 | 636 | 636 | 634 | 634 | 3,000 | 6,340 |
| 2000-08-02 | 636 | 636 | 636 | 636 | 2,000 | 6,360 |
| 2000-08-01 | 638 | 638 | 638 | 638 | 1,000 | 6,380 |
| 2000-07-31 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 2000-07-28 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 2000-07-27 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 2000-07-26 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2000-07-25 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 2000-07-24 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 2000-07-21 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 2000-07-19 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 2000-07-18 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2000-07-17 | 655 | 655 | 655 | 655 | 2,000 | 6,550 |
| 2000-07-14 | 655 | 655 | 655 | 655 | 4,000 | 6,550 |
| 2000-07-13 | 665 | 665 | 655 | 655 | 6,000 | 6,550 |
| 2000-07-11 | 665 | 665 | 665 | 665 | 4,000 | 6,650 |
| 2000-07-07 | 665 | 665 | 665 | 665 | 7,000 | 6,650 |
| 2000-07-06 | 665 | 665 | 665 | 665 | 2,000 | 6,650 |
| 2000-07-05 | 675 | 675 | 670 | 670 | 4,000 | 6,700 |
| 2000-07-04 | 670 | 675 | 670 | 675 | 3,000 | 6,750 |
| 2000-07-03 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 2000-06-29 | 681 | 681 | 673 | 673 | 2,000 | 6,730 |
| 2000-06-28 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 2000-06-26 | 690 | 690 | 690 | 690 | 5,000 | 6,900 |
| 2000-06-23 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 2000-06-21 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 2000-06-20 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 2000-06-15 | 739 | 739 | 739 | 739 | 1,000 | 7,390 |
| 2000-06-02 | 729 | 729 | 729 | 729 | 1,000 | 7,290 |
| 2000-06-01 | 729 | 729 | 729 | 729 | 1,000 | 7,290 |
| 2000-05-31 | 729 | 729 | 729 | 729 | 1,000 | 7,290 |
| 2000-05-26 | 729 | 729 | 729 | 729 | 1,000 | 7,290 |
| 2000-05-24 | 640 | 740 | 640 | 740 | 8,000 | 7,400 |
| 2000-05-23 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 2000-05-22 | 740 | 740 | 740 | 740 | 5,000 | 7,400 |
| 2000-05-19 | 739 | 740 | 739 | 740 | 2,000 | 7,400 |
| 2000-05-18 | 730 | 740 | 730 | 740 | 3,000 | 7,400 |
| 2000-05-17 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 2000-05-16 | 739 | 740 | 739 | 740 | 3,000 | 7,400 |
| 2000-05-12 | 738 | 739 | 737 | 739 | 8,000 | 7,390 |
| 2000-05-11 | 704 | 738 | 704 | 738 | 6,000 | 7,380 |
| 2000-05-10 | 704 | 705 | 704 | 705 | 5,000 | 7,050 |
| 2000-05-02 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 2000-05-01 | 710 | 710 | 705 | 705 | 2,000 | 7,050 |
| 2000-04-26 | 735 | 735 | 735 | 735 | 6,000 | 7,350 |
| 2000-04-25 | 716 | 735 | 716 | 735 | 7,000 | 7,350 |
| 2000-04-20 | 617 | 650 | 617 | 650 | 2,000 | 6,500 |
| 2000-04-19 | 617 | 617 | 617 | 617 | 3,000 | 6,170 |
| 2000-04-18 | 618 | 618 | 617 | 617 | 2,000 | 6,170 |
| 2000-04-17 | 618 | 618 | 618 | 618 | 1,000 | 6,180 |
| 2000-04-12 | 719 | 719 | 718 | 718 | 11,000 | 7,180 |
| 2000-04-11 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 2000-04-10 | 720 | 720 | 720 | 720 | 9,000 | 7,200 |
| 2000-04-06 | 721 | 721 | 721 | 721 | 10,000 | 7,210 |
| 2000-04-03 | 722 | 722 | 722 | 722 | 1,000 | 7,220 |
| 2000-03-27 | 723 | 723 | 723 | 723 | 1,000 | 7,230 |
| 2000-03-21 | 723 | 723 | 723 | 723 | 3,000 | 7,230 |
| 2000-03-02 | 723 | 723 | 723 | 723 | 1,000 | 7,230 |
| 2000-03-01 | 723 | 723 | 723 | 723 | 2,000 | 7,230 |
| 2000-02-24 | 723 | 723 | 723 | 723 | 1,000 | 7,230 |
| 2000-02-23 | 750 | 780 | 750 | 780 | 5,000 | 7,428.57 |
| 2000-02-22 | 730 | 750 | 730 | 750 | 2,000 | 7,142.86 |
| 2000-02-21 | 730 | 730 | 730 | 730 | 5,000 | 6,952.38 |
| 2000-02-18 | 720 | 730 | 720 | 730 | 4,000 | 6,952.38 |
| 2000-02-17 | 720 | 720 | 720 | 720 | 1,000 | 6,857.14 |
| 2000-02-15 | 731 | 731 | 730 | 730 | 2,000 | 6,952.38 |
| 2000-02-10 | 731 | 731 | 730 | 731 | 3,000 | 6,961.90 |
| 2000-02-09 | 731 | 731 | 731 | 731 | 1,000 | 6,961.90 |
| 2000-02-03 | 770 | 770 | 770 | 770 | 1,000 | 7,333.33 |
| 2000-02-02 | 770 | 770 | 770 | 770 | 1,000 | 7,333.33 |
| 2000-02-01 | 760 | 770 | 760 | 770 | 2,000 | 7,333.33 |
| 2000-01-26 | 778 | 778 | 778 | 778 | 2,000 | 7,409.52 |
| 2000-01-25 | 778 | 778 | 778 | 778 | 1,000 | 7,409.52 |
| 2000-01-24 | 799 | 799 | 799 | 799 | 1,000 | 7,609.52 |
| 2000-01-21 | 799 | 799 | 799 | 799 | 2,000 | 7,609.52 |
| 2000-01-20 | 799 | 799 | 799 | 799 | 2,000 | 7,609.52 |
| 2000-01-18 | 779 | 779 | 779 | 779 | 3,000 | 7,419.05 |
| 2000-01-17 | 779 | 779 | 779 | 779 | 2,000 | 7,419.05 |
| 2000-01-13 | 779 | 779 | 779 | 779 | 3,000 | 7,419.05 |
| 2000-01-12 | 779 | 779 | 779 | 779 | 1,000 | 7,419.05 |
| 2000-01-11 | 779 | 779 | 779 | 779 | 2,000 | 7,419.05 |
| 2000-01-05 | 797 | 797 | 797 | 797 | 1,000 | 7,590.48 |
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