9778 (株)昴 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 483 | 483 | 480 | 480 | 4,000 | 4,800 |
| 2003-12-25 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 2003-12-22 | 481 | 481 | 481 | 481 | 4,000 | 4,810 |
| 2003-12-18 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2003-12-17 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2003-12-11 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2003-12-10 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2003-12-09 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 2003-12-08 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2003-12-04 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 2003-12-03 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2003-12-01 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2003-11-26 | 464 | 464 | 464 | 464 | 2,000 | 4,640 |
| 2003-11-21 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 2003-11-06 | 480 | 480 | 479 | 479 | 2,000 | 4,790 |
| 2003-10-28 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 2003-10-27 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 2003-10-23 | 470 | 470 | 465 | 465 | 2,000 | 4,650 |
| 2003-10-22 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2003-10-21 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2003-10-20 | 465 | 470 | 465 | 470 | 2,000 | 4,700 |
| 2003-10-17 | 455 | 460 | 455 | 460 | 3,000 | 4,600 |
| 2003-10-16 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2003-10-15 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2003-10-06 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 2003-10-02 | 452 | 453 | 452 | 453 | 2,000 | 4,530 |
| 2003-09-30 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2003-09-26 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2003-09-24 | 454 | 454 | 454 | 454 | 2,000 | 4,540 |
| 2003-09-22 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 2003-09-19 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2003-09-18 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 2003-09-17 | 453 | 454 | 453 | 454 | 2,000 | 4,540 |
| 2003-09-16 | 455 | 455 | 454 | 454 | 3,000 | 4,540 |
| 2003-09-12 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2003-09-11 | 452 | 455 | 452 | 455 | 3,000 | 4,550 |
| 2003-09-09 | 435 | 448 | 435 | 448 | 5,000 | 4,480 |
| 2003-09-08 | 456 | 456 | 400 | 420 | 15,000 | 4,200 |
| 2003-09-05 | 456 | 456 | 456 | 456 | 2,000 | 4,560 |
| 2003-09-04 | 456 | 456 | 456 | 456 | 2,000 | 4,560 |
| 2003-09-03 | 456 | 456 | 456 | 456 | 4,000 | 4,560 |
| 2003-09-02 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 2003-09-01 | 470 | 470 | 465 | 465 | 3,000 | 4,650 |
| 2003-08-29 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 2003-08-28 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2003-08-26 | 471 | 486 | 471 | 486 | 2,000 | 4,860 |
| 2003-08-21 | 500 | 500 | 499 | 499 | 8,000 | 4,990 |
| 2003-08-19 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 2003-08-18 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2003-08-13 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2003-08-12 | 503 | 503 | 490 | 490 | 3,000 | 4,900 |
| 2003-08-08 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 2003-08-05 | 500 | 500 | 498 | 498 | 2,000 | 4,980 |
| 2003-08-01 | 502 | 502 | 502 | 502 | 2,000 | 5,020 |
| 2003-07-29 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 2003-07-28 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2003-07-25 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2003-07-22 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2003-07-11 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 2003-07-09 | 505 | 505 | 505 | 505 | 4,000 | 5,050 |
| 2003-07-08 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 2003-07-04 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2003-07-03 | 504 | 504 | 504 | 504 | 1,000 | 5,040 |
| 2003-07-02 | 502 | 508 | 502 | 508 | 3,000 | 5,080 |
| 2003-07-01 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 2003-06-30 | 502 | 502 | 502 | 502 | 2,000 | 5,020 |
| 2003-06-27 | 502 | 502 | 502 | 502 | 4,000 | 5,020 |
| 2003-06-26 | 494 | 502 | 494 | 502 | 2,000 | 5,020 |
| 2003-06-24 | 502 | 502 | 502 | 502 | 6,000 | 5,020 |
| 2003-06-23 | 502 | 502 | 502 | 502 | 2,000 | 5,020 |
| 2003-06-19 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2003-06-17 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2003-06-16 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2003-06-13 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2003-06-04 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2003-06-03 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2003-06-02 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 2003-05-28 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2003-05-26 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2003-05-22 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2003-05-21 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2003-05-20 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2003-05-02 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2003-05-01 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2003-04-30 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2003-04-22 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2003-04-21 | 452 | 452 | 452 | 452 | 3,000 | 4,520 |
| 2003-04-04 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 2003-04-01 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 2003-03-26 | 417 | 417 | 417 | 417 | 4,000 | 4,170 |
| 2003-03-20 | 485 | 485 | 484 | 484 | 3,000 | 4,840 |
| 2003-03-05 | 466 | 466 | 466 | 466 | 2,000 | 4,660 |
| 2003-02-26 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2003-02-25 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 2003-02-24 | 483 | 483 | 483 | 483 | 2,000 | 4,830 |
| 2003-02-21 | 482 | 483 | 482 | 482 | 3,000 | 4,820 |
| 2003-02-20 | 487 | 487 | 481 | 481 | 4,000 | 4,810 |
| 2003-02-18 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2003-02-17 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2003-02-13 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2003-02-06 | 480 | 484 | 480 | 484 | 2,000 | 4,840 |
| 2003-02-04 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2003-02-03 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2003-01-31 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2003-01-28 | 480 | 480 | 470 | 470 | 7,000 | 4,700 |
| 2003-01-27 | 492 | 492 | 492 | 492 | 3,000 | 4,920 |
| 2003-01-20 | 483 | 483 | 483 | 483 | 3,000 | 4,830 |
| 2003-01-16 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2003-01-15 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2003-01-14 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2003-01-09 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2003-01-07 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
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