9778 (株)昴 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 2004-12-24 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2004-12-21 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2004-12-20 | 485 | 485 | 481 | 481 | 2,000 | 4,810 |
| 2004-12-17 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2004-12-13 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2004-12-10 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2004-12-06 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2004-12-03 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2004-12-02 | 479 | 480 | 479 | 480 | 2,000 | 4,800 |
| 2004-12-01 | 468 | 479 | 468 | 479 | 3,000 | 4,790 |
| 2004-11-26 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 2004-11-25 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2004-11-24 | 465 | 466 | 465 | 466 | 2,000 | 4,660 |
| 2004-11-22 | 465 | 465 | 463 | 463 | 5,000 | 4,630 |
| 2004-11-17 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2004-11-16 | 465 | 465 | 462 | 462 | 3,000 | 4,620 |
| 2004-11-12 | 460 | 465 | 460 | 465 | 2,000 | 4,650 |
| 2004-11-11 | 461 | 461 | 460 | 460 | 4,000 | 4,600 |
| 2004-11-05 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2004-11-04 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2004-11-02 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2004-11-01 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2004-10-27 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 2004-10-26 | 469 | 469 | 469 | 469 | 2,000 | 4,690 |
| 2004-10-25 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 2004-10-20 | 470 | 470 | 460 | 460 | 4,000 | 4,600 |
| 2004-10-19 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2004-10-18 | 480 | 480 | 475 | 475 | 3,000 | 4,750 |
| 2004-10-15 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2004-10-14 | 495 | 495 | 480 | 480 | 4,000 | 4,800 |
| 2004-10-13 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2004-10-12 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2004-10-07 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2004-10-06 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 2004-10-04 | 489 | 489 | 489 | 489 | 1,000 | 4,890 |
| 2004-09-27 | 487 | 487 | 487 | 487 | 2,000 | 4,870 |
| 2004-09-22 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 2004-09-21 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 2004-09-17 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2004-09-16 | 491 | 491 | 490 | 490 | 7,000 | 4,900 |
| 2004-09-15 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2004-09-14 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2004-09-13 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2004-09-10 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2004-09-08 | 498 | 500 | 498 | 500 | 4,000 | 5,000 |
| 2004-09-06 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 2004-09-03 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2004-09-02 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2004-08-30 | 490 | 495 | 490 | 495 | 3,000 | 4,950 |
| 2004-08-27 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2004-08-26 | 497 | 498 | 496 | 496 | 4,000 | 4,960 |
| 2004-08-25 | 509 | 509 | 508 | 508 | 5,000 | 5,080 |
| 2004-08-24 | 508 | 509 | 507 | 509 | 3,000 | 5,090 |
| 2004-08-23 | 509 | 509 | 509 | 509 | 3,000 | 5,090 |
| 2004-08-20 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 2004-08-18 | 502 | 502 | 500 | 501 | 3,000 | 5,010 |
| 2004-08-16 | 508 | 508 | 500 | 500 | 3,000 | 5,000 |
| 2004-08-12 | 505 | 505 | 501 | 501 | 2,000 | 5,010 |
| 2004-08-10 | 503 | 503 | 501 | 501 | 2,000 | 5,010 |
| 2004-08-09 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 2004-08-05 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 2004-08-04 | 505 | 509 | 503 | 503 | 4,000 | 5,030 |
| 2004-08-03 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 2004-08-02 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 2004-07-30 | 506 | 506 | 506 | 506 | 2,000 | 5,060 |
| 2004-07-29 | 503 | 503 | 503 | 503 | 2,000 | 5,030 |
| 2004-07-28 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 2004-07-26 | 509 | 509 | 508 | 508 | 2,000 | 5,080 |
| 2004-07-22 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2004-07-21 | 504 | 505 | 504 | 505 | 2,000 | 5,050 |
| 2004-07-20 | 504 | 504 | 504 | 504 | 4,000 | 5,040 |
| 2004-07-15 | 500 | 500 | 498 | 500 | 7,000 | 5,000 |
| 2004-07-13 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2004-07-12 | 500 | 500 | 498 | 498 | 10,000 | 4,980 |
| 2004-07-09 | 499 | 500 | 499 | 500 | 3,000 | 5,000 |
| 2004-07-08 | 498 | 498 | 498 | 498 | 4,000 | 4,980 |
| 2004-07-06 | 498 | 498 | 498 | 498 | 2,000 | 4,980 |
| 2004-07-02 | 498 | 498 | 497 | 498 | 3,000 | 4,980 |
| 2004-07-01 | 498 | 500 | 498 | 500 | 6,000 | 5,000 |
| 2004-06-30 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 2004-06-29 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2004-06-28 | 499 | 500 | 499 | 500 | 7,000 | 5,000 |
| 2004-06-25 | 501 | 501 | 499 | 499 | 6,000 | 4,990 |
| 2004-06-23 | 498 | 500 | 498 | 500 | 2,000 | 5,000 |
| 2004-06-22 | 498 | 498 | 498 | 498 | 2,000 | 4,980 |
| 2004-06-21 | 498 | 498 | 498 | 498 | 3,000 | 4,980 |
| 2004-06-16 | 491 | 491 | 491 | 491 | 3,000 | 4,910 |
| 2004-06-14 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2004-06-10 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 2004-06-07 | 500 | 505 | 500 | 505 | 2,000 | 5,050 |
| 2004-06-01 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 2004-05-31 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 2004-05-28 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 2004-05-26 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2004-05-24 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2004-05-21 | 494 | 495 | 494 | 495 | 2,000 | 4,950 |
| 2004-05-18 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 2004-05-17 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 2004-05-14 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 2004-05-13 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 2004-05-10 | 500 | 500 | 490 | 490 | 4,000 | 4,900 |
| 2004-05-07 | 510 | 510 | 496 | 496 | 4,000 | 4,960 |
| 2004-05-06 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 2004-04-28 | 500 | 500 | 495 | 495 | 2,000 | 4,950 |
| 2004-04-26 | 491 | 500 | 491 | 500 | 3,000 | 5,000 |
| 2004-04-23 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 2004-04-21 | 505 | 510 | 490 | 490 | 10,000 | 4,900 |
| 2004-04-20 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 2004-04-19 | 503 | 503 | 500 | 500 | 10,000 | 5,000 |
| 2004-04-16 | 500 | 503 | 500 | 503 | 12,000 | 5,030 |
| 2004-04-15 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2004-04-14 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2004-04-13 | 500 | 500 | 470 | 500 | 6,000 | 5,000 |
| 2004-04-12 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2004-04-09 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 2004-04-08 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2004-04-07 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2004-04-06 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2004-04-05 | 500 | 500 | 500 | 500 | 8,000 | 5,000 |
| 2004-04-02 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2004-04-01 | 484 | 490 | 484 | 490 | 8,000 | 4,900 |
| 2004-03-31 | 484 | 484 | 480 | 480 | 4,000 | 4,800 |
| 2004-03-30 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2004-03-29 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2004-03-26 | 472 | 472 | 472 | 472 | 3,000 | 4,720 |
| 2004-03-25 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 2004-03-23 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2004-03-22 | 480 | 485 | 480 | 485 | 5,000 | 4,850 |
| 2004-03-19 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2004-03-18 | 479 | 480 | 479 | 480 | 4,000 | 4,800 |
| 2004-03-16 | 474 | 480 | 474 | 480 | 2,000 | 4,800 |
| 2004-03-11 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 2004-03-08 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2004-03-05 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2004-03-04 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 2004-03-03 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 2004-03-02 | 452 | 452 | 450 | 450 | 3,000 | 4,500 |
| 2004-03-01 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 2004-02-27 | 461 | 461 | 445 | 445 | 2,000 | 4,450 |
| 2004-02-26 | 459 | 461 | 459 | 461 | 4,000 | 4,610 |
| 2004-02-24 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2004-02-23 | 500 | 508 | 500 | 508 | 13,000 | 5,080 |
| 2004-02-20 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 2004-02-19 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2004-02-18 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 2004-02-17 | 499 | 500 | 499 | 500 | 6,000 | 5,000 |
| 2004-02-16 | 498 | 500 | 498 | 500 | 8,000 | 5,000 |
| 2004-02-13 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2004-02-12 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 2004-02-09 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 2004-02-04 | 500 | 500 | 495 | 500 | 4,000 | 5,000 |
| 2004-02-03 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2004-02-02 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 2004-01-30 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2004-01-28 | 490 | 490 | 485 | 485 | 4,000 | 4,850 |
| 2004-01-26 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 2004-01-23 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2004-01-22 | 486 | 486 | 485 | 485 | 3,000 | 4,850 |
| 2004-01-21 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2004-01-20 | 482 | 485 | 482 | 485 | 4,000 | 4,850 |
| 2004-01-19 | 482 | 482 | 482 | 482 | 2,000 | 4,820 |
| 2004-01-15 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2004-01-13 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2004-01-07 | 490 | 490 | 480 | 480 | 2,000 | 4,800 |
| 2004-01-06 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
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
