9778 (株)昴 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 493 | 493 | 493 | 493 | 3,000 | 4,930 |
| 2005-12-29 | 491 | 491 | 491 | 491 | 6,000 | 4,910 |
| 2005-12-28 | 488 | 490 | 488 | 490 | 2,000 | 4,900 |
| 2005-12-27 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2005-12-26 | 485 | 485 | 482 | 485 | 3,000 | 4,850 |
| 2005-12-22 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2005-12-21 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 2005-12-20 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2005-12-19 | 486 | 490 | 486 | 490 | 2,000 | 4,900 |
| 2005-12-16 | 490 | 490 | 481 | 481 | 2,000 | 4,810 |
| 2005-12-15 | 491 | 491 | 490 | 490 | 2,000 | 4,900 |
| 2005-12-14 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 2005-12-13 | 493 | 493 | 493 | 493 | 5,000 | 4,930 |
| 2005-12-12 | 493 | 493 | 493 | 493 | 2,000 | 4,930 |
| 2005-12-09 | 493 | 493 | 491 | 491 | 6,000 | 4,910 |
| 2005-12-07 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2005-12-06 | 490 | 490 | 490 | 490 | 15,000 | 4,900 |
| 2005-12-05 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 2005-12-01 | 496 | 496 | 486 | 486 | 11,000 | 4,860 |
| 2005-11-29 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 2005-11-28 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 2005-11-25 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 2005-11-24 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 2005-11-21 | 499 | 499 | 499 | 499 | 4,000 | 4,990 |
| 2005-11-18 | 495 | 499 | 495 | 499 | 2,000 | 4,990 |
| 2005-11-16 | 492 | 495 | 491 | 495 | 4,000 | 4,950 |
| 2005-11-15 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 2005-11-14 | 500 | 500 | 495 | 500 | 4,000 | 5,000 |
| 2005-11-11 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2005-11-10 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 2005-11-09 | 496 | 496 | 490 | 490 | 12,000 | 4,900 |
| 2005-11-08 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 2005-11-07 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 2005-11-04 | 500 | 505 | 500 | 505 | 5,000 | 5,050 |
| 2005-11-02 | 505 | 505 | 495 | 495 | 4,000 | 4,950 |
| 2005-10-31 | 505 | 505 | 498 | 498 | 2,000 | 4,980 |
| 2005-10-28 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2005-10-26 | 500 | 505 | 500 | 505 | 3,000 | 5,050 |
| 2005-10-25 | 503 | 505 | 503 | 505 | 2,000 | 5,050 |
| 2005-10-24 | 497 | 500 | 496 | 500 | 9,000 | 5,000 |
| 2005-10-20 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 2005-10-18 | 490 | 495 | 490 | 495 | 2,000 | 4,950 |
| 2005-10-13 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2005-10-06 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2005-10-05 | 500 | 510 | 500 | 510 | 7,000 | 5,100 |
| 2005-10-04 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2005-10-03 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2005-09-30 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 2005-09-29 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2005-09-28 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 2005-09-26 | 515 | 520 | 505 | 505 | 6,000 | 5,050 |
| 2005-09-22 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2005-09-20 | 520 | 520 | 520 | 520 | 6,000 | 5,200 |
| 2005-09-16 | 515 | 520 | 515 | 520 | 13,000 | 5,200 |
| 2005-09-15 | 515 | 515 | 515 | 515 | 7,000 | 5,150 |
| 2005-09-14 | 510 | 515 | 510 | 515 | 10,000 | 5,150 |
| 2005-09-12 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2005-09-09 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2005-09-07 | 503 | 505 | 500 | 500 | 5,000 | 5,000 |
| 2005-09-06 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 2005-09-05 | 500 | 502 | 500 | 502 | 3,000 | 5,020 |
| 2005-09-02 | 494 | 495 | 492 | 492 | 4,000 | 4,920 |
| 2005-09-01 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 2005-08-31 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2005-08-30 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2005-08-29 | 495 | 500 | 495 | 500 | 2,000 | 5,000 |
| 2005-08-26 | 495 | 505 | 490 | 505 | 22,000 | 5,050 |
| 2005-08-25 | 516 | 516 | 516 | 516 | 1,000 | 5,160 |
| 2005-08-24 | 508 | 520 | 508 | 520 | 17,000 | 5,200 |
| 2005-08-23 | 513 | 518 | 512 | 518 | 20,000 | 5,180 |
| 2005-08-22 | 510 | 513 | 510 | 513 | 8,000 | 5,130 |
| 2005-08-19 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 2005-08-18 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 2005-08-17 | 505 | 510 | 505 | 510 | 18,000 | 5,100 |
| 2005-08-16 | 505 | 505 | 505 | 505 | 6,000 | 5,050 |
| 2005-08-12 | 508 | 508 | 505 | 505 | 3,000 | 5,050 |
| 2005-08-11 | 508 | 508 | 508 | 508 | 4,000 | 5,080 |
| 2005-08-10 | 495 | 508 | 495 | 508 | 11,000 | 5,080 |
| 2005-08-09 | 505 | 507 | 505 | 505 | 4,000 | 5,050 |
| 2005-08-08 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 2005-08-05 | 507 | 507 | 507 | 507 | 5,000 | 5,070 |
| 2005-08-04 | 502 | 502 | 500 | 500 | 6,000 | 5,000 |
| 2005-08-03 | 505 | 505 | 502 | 502 | 3,000 | 5,020 |
| 2005-08-02 | 502 | 505 | 502 | 505 | 2,000 | 5,050 |
| 2005-08-01 | 510 | 510 | 496 | 505 | 6,000 | 5,050 |
| 2005-07-29 | 509 | 509 | 505 | 509 | 6,000 | 5,090 |
| 2005-07-28 | 505 | 507 | 505 | 507 | 8,000 | 5,070 |
| 2005-07-27 | 503 | 505 | 503 | 505 | 24,000 | 5,050 |
| 2005-07-26 | 501 | 503 | 501 | 501 | 8,000 | 5,010 |
| 2005-07-25 | 495 | 500 | 495 | 500 | 28,000 | 5,000 |
| 2005-07-22 | 496 | 500 | 490 | 500 | 20,000 | 5,000 |
| 2005-07-21 | 494 | 495 | 494 | 495 | 12,000 | 4,950 |
| 2005-07-20 | 485 | 490 | 485 | 490 | 9,000 | 4,900 |
| 2005-07-19 | 487 | 487 | 485 | 485 | 7,000 | 4,850 |
| 2005-07-15 | 486 | 489 | 485 | 487 | 12,000 | 4,870 |
| 2005-07-14 | 484 | 484 | 483 | 483 | 3,000 | 4,830 |
| 2005-07-13 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 2005-07-12 | 485 | 486 | 483 | 486 | 9,000 | 4,860 |
| 2005-07-11 | 485 | 485 | 482 | 482 | 5,000 | 4,820 |
| 2005-07-08 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2005-07-07 | 483 | 483 | 483 | 483 | 2,000 | 4,830 |
| 2005-07-06 | 483 | 483 | 483 | 483 | 2,000 | 4,830 |
| 2005-07-05 | 485 | 485 | 482 | 482 | 3,000 | 4,820 |
| 2005-07-04 | 480 | 487 | 480 | 487 | 7,000 | 4,870 |
| 2005-07-01 | 480 | 484 | 480 | 480 | 3,000 | 4,800 |
| 2005-06-30 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2005-06-29 | 480 | 482 | 480 | 482 | 6,000 | 4,820 |
| 2005-06-28 | 475 | 475 | 467 | 467 | 4,000 | 4,670 |
| 2005-06-27 | 475 | 475 | 475 | 475 | 9,000 | 4,750 |
| 2005-06-24 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 2005-06-23 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2005-06-22 | 475 | 475 | 475 | 475 | 5,000 | 4,750 |
| 2005-06-21 | 474 | 474 | 474 | 474 | 2,000 | 4,740 |
| 2005-06-20 | 470 | 474 | 470 | 474 | 3,000 | 4,740 |
| 2005-06-17 | 466 | 470 | 466 | 470 | 7,000 | 4,700 |
| 2005-06-16 | 474 | 475 | 474 | 475 | 7,000 | 4,750 |
| 2005-06-15 | 473 | 474 | 471 | 474 | 8,000 | 4,740 |
| 2005-06-14 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 2005-06-13 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 2005-06-07 | 462 | 474 | 462 | 474 | 3,000 | 4,740 |
| 2005-06-06 | 472 | 472 | 472 | 472 | 2,000 | 4,720 |
| 2005-06-02 | 472 | 472 | 470 | 470 | 4,000 | 4,700 |
| 2005-06-01 | 466 | 471 | 466 | 470 | 7,000 | 4,700 |
| 2005-05-31 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2005-05-30 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 2005-05-27 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2005-05-26 | 451 | 455 | 451 | 455 | 4,000 | 4,550 |
| 2005-05-25 | 454 | 454 | 454 | 454 | 1,000 | 4,540 |
| 2005-05-24 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2005-05-23 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 2005-05-20 | 460 | 460 | 460 | 460 | 6,000 | 4,600 |
| 2005-05-19 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2005-05-18 | 463 | 463 | 458 | 458 | 7,000 | 4,580 |
| 2005-05-17 | 461 | 461 | 461 | 461 | 2,000 | 4,610 |
| 2005-05-16 | 462 | 462 | 461 | 461 | 2,000 | 4,610 |
| 2005-05-13 | 461 | 462 | 461 | 462 | 2,000 | 4,620 |
| 2005-05-12 | 463 | 463 | 461 | 461 | 2,000 | 4,610 |
| 2005-05-10 | 470 | 470 | 463 | 463 | 3,000 | 4,630 |
| 2005-05-09 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 2005-05-06 | 462 | 462 | 462 | 462 | 2,000 | 4,620 |
| 2005-05-02 | 461 | 469 | 461 | 469 | 2,000 | 4,690 |
| 2005-04-28 | 463 | 463 | 461 | 461 | 3,000 | 4,610 |
| 2005-04-25 | 469 | 469 | 465 | 465 | 4,000 | 4,650 |
| 2005-04-21 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 2005-04-20 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2005-04-19 | 463 | 463 | 460 | 460 | 6,000 | 4,600 |
| 2005-04-15 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 2005-04-13 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 2005-04-12 | 471 | 471 | 470 | 470 | 2,000 | 4,700 |
| 2005-04-08 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2005-04-07 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2005-04-01 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2005-03-31 | 470 | 470 | 468 | 470 | 3,000 | 4,700 |
| 2005-03-30 | 470 | 473 | 470 | 473 | 2,000 | 4,730 |
| 2005-03-29 | 472 | 472 | 472 | 472 | 7,000 | 4,720 |
| 2005-03-28 | 462 | 470 | 462 | 470 | 5,000 | 4,700 |
| 2005-03-25 | 466 | 466 | 464 | 464 | 3,000 | 4,640 |
| 2005-03-24 | 466 | 466 | 466 | 466 | 3,000 | 4,660 |
| 2005-03-23 | 465 | 466 | 465 | 466 | 2,000 | 4,660 |
| 2005-03-22 | 465 | 465 | 464 | 464 | 2,000 | 4,640 |
| 2005-03-18 | 468 | 468 | 464 | 464 | 2,000 | 4,640 |
| 2005-03-17 | 462 | 462 | 462 | 462 | 4,000 | 4,620 |
| 2005-03-16 | 461 | 462 | 461 | 462 | 8,000 | 4,620 |
| 2005-03-15 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 2005-03-14 | 465 | 465 | 460 | 465 | 3,000 | 4,650 |
| 2005-03-11 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 2005-03-10 | 461 | 465 | 460 | 465 | 5,000 | 4,650 |
| 2005-03-09 | 465 | 465 | 461 | 461 | 2,000 | 4,610 |
| 2005-03-08 | 462 | 462 | 461 | 461 | 5,000 | 4,610 |
| 2005-03-07 | 465 | 465 | 461 | 461 | 2,000 | 4,610 |
| 2005-03-04 | 463 | 469 | 463 | 469 | 3,000 | 4,690 |
| 2005-03-03 | 465 | 465 | 460 | 463 | 9,000 | 4,630 |
| 2005-03-02 | 463 | 465 | 462 | 465 | 11,000 | 4,650 |
| 2005-03-01 | 479 | 479 | 466 | 467 | 6,000 | 4,670 |
| 2005-02-28 | 482 | 482 | 466 | 481 | 4,000 | 4,810 |
| 2005-02-25 | 458 | 484 | 458 | 484 | 16,000 | 4,840 |
| 2005-02-24 | 456 | 456 | 456 | 456 | 3,000 | 4,560 |
| 2005-02-23 | 484 | 484 | 451 | 461 | 19,000 | 4,610 |
| 2005-02-22 | 489 | 490 | 485 | 490 | 16,000 | 4,900 |
| 2005-02-21 | 489 | 490 | 489 | 489 | 30,000 | 4,890 |
| 2005-02-18 | 486 | 489 | 486 | 489 | 6,000 | 4,890 |
| 2005-02-17 | 489 | 489 | 486 | 486 | 7,000 | 4,860 |
| 2005-02-16 | 487 | 489 | 487 | 488 | 7,000 | 4,880 |
| 2005-02-15 | 485 | 487 | 485 | 487 | 3,000 | 4,870 |
| 2005-02-14 | 490 | 490 | 484 | 490 | 14,000 | 4,900 |
| 2005-02-10 | 486 | 488 | 480 | 480 | 12,000 | 4,800 |
| 2005-02-09 | 485 | 487 | 485 | 486 | 3,000 | 4,860 |
| 2005-02-08 | 487 | 488 | 485 | 488 | 11,000 | 4,880 |
| 2005-02-07 | 488 | 488 | 485 | 486 | 9,000 | 4,860 |
| 2005-02-04 | 486 | 486 | 482 | 484 | 5,000 | 4,840 |
| 2005-02-03 | 485 | 486 | 485 | 486 | 2,000 | 4,860 |
| 2005-02-02 | 485 | 486 | 485 | 485 | 8,000 | 4,850 |
| 2005-02-01 | 484 | 484 | 483 | 484 | 15,000 | 4,840 |
| 2005-01-31 | 482 | 483 | 481 | 483 | 7,000 | 4,830 |
| 2005-01-28 | 483 | 483 | 481 | 481 | 10,000 | 4,810 |
| 2005-01-27 | 482 | 483 | 481 | 483 | 9,000 | 4,830 |
| 2005-01-26 | 481 | 482 | 481 | 482 | 8,000 | 4,820 |
| 2005-01-25 | 481 | 482 | 481 | 481 | 12,000 | 4,810 |
| 2005-01-24 | 483 | 483 | 480 | 482 | 10,000 | 4,820 |
| 2005-01-21 | 481 | 483 | 481 | 482 | 8,000 | 4,820 |
| 2005-01-20 | 481 | 488 | 480 | 481 | 38,000 | 4,810 |
| 2005-01-19 | 486 | 500 | 486 | 500 | 3,000 | 5,000 |
| 2005-01-18 | 490 | 490 | 485 | 485 | 2,000 | 4,850 |
| 2005-01-14 | 509 | 509 | 500 | 500 | 2,000 | 5,000 |
| 2005-01-13 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 2005-01-12 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2005-01-11 | 483 | 483 | 483 | 483 | 2,000 | 4,830 |
| 2005-01-05 | 485 | 485 | 483 | 483 | 2,000 | 4,830 |
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