9778 (株)昴 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2002-12-26 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2002-12-25 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2002-12-20 | 410 | 410 | 405 | 405 | 4,000 | 4,050 |
| 2002-12-19 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2002-12-17 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 2002-12-16 | 410 | 411 | 410 | 410 | 3,000 | 4,100 |
| 2002-12-13 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2002-12-11 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2002-12-10 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2002-12-06 | 414 | 414 | 413 | 413 | 5,000 | 4,130 |
| 2002-12-02 | 412 | 412 | 400 | 400 | 7,000 | 4,000 |
| 2002-11-28 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 2002-11-27 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 2002-11-26 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2002-11-25 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2002-11-21 | 400 | 401 | 400 | 400 | 5,000 | 4,000 |
| 2002-11-20 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2002-11-12 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2002-11-11 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2002-11-05 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2002-10-30 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2002-10-28 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2002-10-24 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2002-10-23 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2002-10-21 | 440 | 440 | 439 | 439 | 2,000 | 4,390 |
| 2002-10-16 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2002-10-11 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2002-10-07 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2002-10-04 | 460 | 460 | 450 | 450 | 2,000 | 4,500 |
| 2002-10-02 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2002-10-01 | 470 | 470 | 465 | 465 | 3,000 | 4,650 |
| 2002-09-27 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2002-09-26 | 467 | 467 | 467 | 467 | 1,000 | 4,670 |
| 2002-09-25 | 467 | 467 | 467 | 467 | 3,000 | 4,670 |
| 2002-09-18 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2002-09-13 | 450 | 460 | 450 | 460 | 2,000 | 4,600 |
| 2002-09-12 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2002-09-05 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2002-09-04 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2002-09-03 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2002-09-02 | 474 | 474 | 473 | 473 | 2,000 | 4,730 |
| 2002-08-29 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 2002-08-27 | 491 | 491 | 491 | 491 | 3,000 | 4,910 |
| 2002-08-26 | 491 | 494 | 491 | 491 | 3,000 | 4,910 |
| 2002-08-23 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 2002-08-22 | 495 | 495 | 490 | 490 | 2,000 | 4,900 |
| 2002-08-21 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2002-08-20 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 2002-08-19 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 2002-08-16 | 490 | 500 | 490 | 490 | 8,000 | 4,900 |
| 2002-08-14 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2002-08-13 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2002-08-12 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2002-08-05 | 475 | 490 | 475 | 490 | 5,000 | 4,900 |
| 2002-08-01 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2002-07-31 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2002-07-26 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 2002-07-25 | 475 | 485 | 475 | 485 | 4,000 | 4,850 |
| 2002-07-23 | 484 | 484 | 484 | 484 | 2,000 | 4,840 |
| 2002-07-22 | 484 | 484 | 484 | 484 | 3,000 | 4,840 |
| 2002-07-16 | 484 | 485 | 484 | 485 | 3,000 | 4,850 |
| 2002-07-15 | 484 | 484 | 484 | 484 | 4,000 | 4,840 |
| 2002-07-11 | 475 | 475 | 475 | 475 | 4,000 | 4,750 |
| 2002-07-10 | 473 | 473 | 473 | 473 | 1,000 | 4,730 |
| 2002-07-09 | 475 | 475 | 473 | 473 | 7,000 | 4,730 |
| 2002-07-08 | 471 | 473 | 471 | 473 | 4,000 | 4,730 |
| 2002-07-02 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2002-07-01 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 2002-06-28 | 471 | 471 | 471 | 471 | 3,000 | 4,710 |
| 2002-06-26 | 467 | 467 | 466 | 467 | 7,000 | 4,670 |
| 2002-06-21 | 481 | 481 | 481 | 481 | 5,000 | 4,810 |
| 2002-06-14 | 464 | 464 | 463 | 463 | 2,000 | 4,630 |
| 2002-06-13 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 2002-06-11 | 471 | 471 | 470 | 470 | 2,000 | 4,700 |
| 2002-06-10 | 481 | 481 | 471 | 471 | 3,000 | 4,710 |
| 2002-06-05 | 483 | 483 | 480 | 480 | 3,000 | 4,800 |
| 2002-06-04 | 483 | 483 | 483 | 483 | 2,000 | 4,830 |
| 2002-06-03 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 2002-05-31 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 2002-05-30 | 493 | 493 | 483 | 483 | 5,000 | 4,830 |
| 2002-05-29 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 2002-05-28 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 2002-05-27 | 464 | 464 | 464 | 464 | 12,000 | 4,640 |
| 2002-05-24 | 500 | 500 | 499 | 499 | 2,000 | 4,990 |
| 2002-05-20 | 504 | 504 | 500 | 500 | 4,000 | 5,000 |
| 2002-05-17 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2002-05-15 | 506 | 506 | 485 | 485 | 7,000 | 4,850 |
| 2002-05-14 | 500 | 510 | 500 | 505 | 32,000 | 5,050 |
| 2002-05-13 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2002-05-08 | 492 | 500 | 492 | 498 | 6,000 | 4,980 |
| 2002-05-01 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 2002-04-26 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2002-04-24 | 496 | 496 | 496 | 496 | 3,000 | 4,960 |
| 2002-04-16 | 487 | 487 | 487 | 487 | 1,000 | 4,870 |
| 2002-04-15 | 490 | 490 | 487 | 487 | 3,000 | 4,870 |
| 2002-04-12 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2002-04-11 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2002-04-10 | 502 | 502 | 500 | 500 | 4,000 | 5,000 |
| 2002-04-09 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2002-04-08 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 2002-04-05 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2002-04-03 | 480 | 480 | 470 | 470 | 5,000 | 4,700 |
| 2002-03-29 | 480 | 480 | 465 | 466 | 4,000 | 4,660 |
| 2002-03-26 | 473 | 473 | 472 | 472 | 2,000 | 4,720 |
| 2002-03-25 | 475 | 475 | 472 | 472 | 4,000 | 4,720 |
| 2002-03-22 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 2002-03-14 | 460 | 460 | 459 | 460 | 9,000 | 4,600 |
| 2002-03-12 | 450 | 460 | 450 | 460 | 2,000 | 4,600 |
| 2002-03-11 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2002-03-08 | 442 | 450 | 442 | 450 | 8,000 | 4,500 |
| 2002-03-06 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2002-02-26 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 2002-02-22 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2002-02-15 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 2002-02-14 | 490 | 495 | 490 | 495 | 3,000 | 4,950 |
| 2002-02-07 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2002-02-06 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2002-02-05 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2002-01-30 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2002-01-28 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2002-01-25 | 490 | 495 | 490 | 495 | 3,000 | 4,950 |
| 2002-01-24 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2002-01-22 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2002-01-18 | 500 | 500 | 480 | 480 | 2,000 | 4,800 |
| 2002-01-11 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
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