9778 (株)昴 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 2001-12-25 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2001-12-20 | 494 | 494 | 490 | 490 | 4,000 | 4,900 |
| 2001-12-13 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2001-12-11 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 2001-12-10 | 530 | 530 | 530 | 530 | 16,000 | 5,300 |
| 2001-12-05 | 505 | 505 | 505 | 505 | 11,000 | 5,050 |
| 2001-12-04 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2001-11-28 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2001-11-27 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2001-11-26 | 502 | 502 | 502 | 502 | 2,000 | 5,020 |
| 2001-11-20 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 2001-11-16 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2001-11-15 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2001-11-12 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2001-11-09 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2001-11-06 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2001-11-05 | 507 | 507 | 507 | 507 | 1,000 | 5,070 |
| 2001-11-02 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2001-11-01 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2001-10-31 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2001-10-26 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 2001-10-25 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 2001-10-24 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2001-10-23 | 500 | 520 | 500 | 520 | 2,000 | 5,200 |
| 2001-10-22 | 494 | 500 | 494 | 500 | 12,000 | 5,000 |
| 2001-10-12 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2001-10-11 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2001-10-10 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2001-10-03 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2001-10-02 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2001-10-01 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2001-09-28 | 473 | 473 | 473 | 473 | 1,000 | 4,730 |
| 2001-09-26 | 431 | 446 | 431 | 446 | 4,000 | 4,460 |
| 2001-09-21 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 2001-09-20 | 462 | 462 | 462 | 462 | 2,000 | 4,620 |
| 2001-09-18 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2001-09-14 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2001-09-13 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2001-09-07 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2001-09-03 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2001-08-31 | 510 | 520 | 500 | 520 | 5,000 | 5,200 |
| 2001-08-28 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 2001-08-27 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 2001-08-23 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2001-08-22 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2001-08-20 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 2001-08-15 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2001-08-08 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2001-08-07 | 562 | 562 | 562 | 562 | 1,000 | 5,620 |
| 2001-08-03 | 610 | 610 | 599 | 599 | 2,000 | 5,990 |
| 2001-07-30 | 630 | 630 | 630 | 630 | 5,000 | 6,300 |
| 2001-07-27 | 630 | 630 | 630 | 630 | 5,000 | 6,300 |
| 2001-07-26 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 2001-07-24 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2001-07-23 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 2001-07-18 | 630 | 630 | 630 | 630 | 5,000 | 6,300 |
| 2001-07-17 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 2001-07-13 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 2001-07-10 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 2001-07-09 | 555 | 560 | 555 | 560 | 11,000 | 5,600 |
| 2001-07-02 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2001-06-29 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 2001-06-27 | 535 | 535 | 535 | 535 | 5,000 | 5,350 |
| 2001-06-26 | 523 | 535 | 522 | 535 | 11,000 | 5,350 |
| 2001-06-21 | 506 | 506 | 506 | 506 | 2,000 | 5,060 |
| 2001-06-20 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 2001-06-19 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 2001-06-13 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 2001-06-07 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 2001-06-06 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 2001-06-04 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 2001-06-01 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 2001-05-31 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2001-05-28 | 500 | 530 | 500 | 530 | 4,000 | 5,300 |
| 2001-05-24 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2001-05-22 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 2001-05-21 | 528 | 530 | 528 | 530 | 8,000 | 5,300 |
| 2001-05-18 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2001-05-17 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 2001-05-15 | 495 | 510 | 495 | 505 | 6,000 | 5,050 |
| 2001-05-11 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2001-05-09 | 500 | 505 | 500 | 505 | 6,000 | 5,050 |
| 2001-05-08 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 2001-05-07 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2001-05-02 | 495 | 495 | 495 | 495 | 7,000 | 4,950 |
| 2001-05-01 | 500 | 500 | 470 | 480 | 4,000 | 4,800 |
| 2001-04-26 | 470 | 470 | 465 | 465 | 2,000 | 4,650 |
| 2001-04-23 | 460 | 465 | 460 | 465 | 5,000 | 4,650 |
| 2001-04-20 | 440 | 450 | 440 | 450 | 10,000 | 4,500 |
| 2001-04-19 | 430 | 440 | 430 | 440 | 24,000 | 4,400 |
| 2001-04-18 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2001-04-16 | 420 | 420 | 415 | 415 | 3,000 | 4,150 |
| 2001-04-13 | 415 | 420 | 415 | 420 | 2,000 | 4,200 |
| 2001-04-12 | 435 | 435 | 415 | 415 | 2,000 | 4,150 |
| 2001-04-11 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 2001-04-10 | 410 | 430 | 410 | 430 | 3,000 | 4,300 |
| 2001-04-04 | 410 | 420 | 410 | 410 | 5,000 | 4,100 |
| 2001-04-03 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2001-04-02 | 445 | 445 | 410 | 410 | 4,000 | 4,100 |
| 2001-03-28 | 430 | 430 | 420 | 420 | 2,000 | 4,200 |
| 2001-03-27 | 400 | 410 | 400 | 410 | 3,000 | 4,100 |
| 2001-03-26 | 380 | 395 | 380 | 395 | 5,000 | 3,950 |
| 2001-03-21 | 377 | 385 | 377 | 385 | 6,000 | 3,850 |
| 2001-03-12 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 2001-03-09 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 2001-03-06 | 400 | 409 | 400 | 409 | 5,000 | 4,090 |
| 2001-03-05 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 2001-03-01 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2001-02-28 | 460 | 460 | 440 | 440 | 12,000 | 4,400 |
| 2001-02-27 | 460 | 460 | 450 | 460 | 4,000 | 4,600 |
| 2001-02-26 | 475 | 475 | 460 | 460 | 5,000 | 4,600 |
| 2001-02-22 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 2001-02-20 | 520 | 530 | 510 | 520 | 17,000 | 5,200 |
| 2001-02-19 | 470 | 560 | 470 | 520 | 8,000 | 5,200 |
| 2001-02-15 | 480 | 480 | 460 | 460 | 7,000 | 4,600 |
| 2001-02-14 | 490 | 490 | 470 | 470 | 5,000 | 4,700 |
| 2001-02-09 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2001-02-08 | 485 | 490 | 485 | 490 | 3,000 | 4,900 |
| 2001-02-07 | 505 | 505 | 495 | 500 | 6,000 | 5,000 |
| 2001-02-05 | 520 | 520 | 510 | 510 | 3,000 | 5,100 |
| 2001-02-02 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 2001-02-01 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2001-01-31 | 505 | 510 | 505 | 510 | 5,000 | 5,100 |
| 2001-01-30 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2001-01-29 | 495 | 510 | 495 | 505 | 7,000 | 5,050 |
| 2001-01-26 | 505 | 505 | 505 | 505 | 7,000 | 5,050 |
| 2001-01-25 | 515 | 515 | 500 | 500 | 6,000 | 5,000 |
| 2001-01-24 | 515 | 530 | 505 | 515 | 16,000 | 5,150 |
| 2001-01-23 | 510 | 510 | 500 | 510 | 16,000 | 5,100 |
| 2001-01-22 | 500 | 510 | 500 | 500 | 8,000 | 5,000 |
| 2001-01-19 | 505 | 505 | 495 | 495 | 3,000 | 4,950 |
| 2001-01-18 | 500 | 510 | 500 | 500 | 8,000 | 5,000 |
| 2001-01-17 | 495 | 510 | 490 | 500 | 8,000 | 5,000 |
| 2001-01-15 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2001-01-09 | 480 | 490 | 480 | 490 | 11,000 | 4,900 |
| 2001-01-05 | 475 | 480 | 475 | 480 | 3,000 | 4,800 |
| 2001-01-04 | 485 | 490 | 485 | 490 | 2,000 | 4,900 |
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