9778 (株)昴 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2006-12-28 | 470 | 475 | 470 | 475 | 3,000 | 4,750 |
| 2006-12-27 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 2006-12-26 | 457 | 464 | 457 | 464 | 2,000 | 4,640 |
| 2006-12-25 | 458 | 458 | 456 | 456 | 7,000 | 4,560 |
| 2006-12-22 | 458 | 462 | 457 | 462 | 4,000 | 4,620 |
| 2006-12-21 | 468 | 468 | 458 | 468 | 10,000 | 4,680 |
| 2006-12-20 | 463 | 468 | 463 | 468 | 2,000 | 4,680 |
| 2006-12-19 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 2006-12-14 | 457 | 457 | 457 | 457 | 4,000 | 4,570 |
| 2006-12-11 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2006-12-07 | 461 | 461 | 461 | 461 | 2,000 | 4,610 |
| 2006-12-05 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 2006-12-04 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 2006-11-30 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 2006-11-27 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2006-11-24 | 459 | 459 | 455 | 455 | 3,000 | 4,550 |
| 2006-11-22 | 461 | 461 | 461 | 461 | 2,000 | 4,610 |
| 2006-11-21 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 2006-11-20 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2006-11-14 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2006-11-08 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 2006-11-01 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2006-10-26 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2006-10-25 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2006-10-24 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2006-10-23 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2006-10-19 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 2006-10-17 | 468 | 470 | 468 | 470 | 3,000 | 4,700 |
| 2006-10-16 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2006-10-13 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2006-10-10 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2006-09-26 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 2006-09-25 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 2006-09-22 | 462 | 474 | 462 | 474 | 2,000 | 4,740 |
| 2006-09-21 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 2006-09-20 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2006-09-15 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2006-09-06 | 464 | 465 | 464 | 465 | 3,000 | 4,650 |
| 2006-09-05 | 463 | 463 | 463 | 463 | 2,000 | 4,630 |
| 2006-09-04 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2006-08-30 | 476 | 476 | 476 | 476 | 2,000 | 4,760 |
| 2006-08-28 | 454 | 462 | 454 | 462 | 9,000 | 4,620 |
| 2006-08-25 | 500 | 500 | 499 | 499 | 6,000 | 4,990 |
| 2006-08-24 | 498 | 505 | 498 | 505 | 9,000 | 5,050 |
| 2006-08-23 | 499 | 499 | 497 | 497 | 3,000 | 4,970 |
| 2006-08-22 | 495 | 498 | 495 | 497 | 5,000 | 4,970 |
| 2006-08-21 | 495 | 495 | 490 | 495 | 4,000 | 4,950 |
| 2006-08-18 | 489 | 490 | 489 | 490 | 3,000 | 4,900 |
| 2006-08-17 | 486 | 489 | 486 | 489 | 3,000 | 4,890 |
| 2006-08-16 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2006-08-09 | 488 | 489 | 488 | 489 | 2,000 | 4,890 |
| 2006-08-07 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2006-08-04 | 489 | 489 | 480 | 480 | 4,000 | 4,800 |
| 2006-08-03 | 480 | 489 | 480 | 489 | 2,000 | 4,890 |
| 2006-07-27 | 478 | 478 | 478 | 478 | 2,000 | 4,780 |
| 2006-07-26 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2006-07-25 | 478 | 478 | 478 | 478 | 2,000 | 4,780 |
| 2006-07-24 | 478 | 478 | 478 | 478 | 2,000 | 4,780 |
| 2006-07-14 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2006-07-13 | 481 | 481 | 480 | 480 | 2,000 | 4,800 |
| 2006-07-11 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 2006-07-04 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2006-07-03 | 483 | 483 | 483 | 483 | 2,000 | 4,830 |
| 2006-06-30 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 2006-06-29 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2006-06-28 | 482 | 482 | 482 | 482 | 2,000 | 4,820 |
| 2006-06-27 | 483 | 483 | 483 | 483 | 4,000 | 4,830 |
| 2006-06-26 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 2006-06-23 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 2006-06-21 | 480 | 483 | 480 | 483 | 2,000 | 4,830 |
| 2006-06-20 | 486 | 488 | 483 | 483 | 10,000 | 4,830 |
| 2006-06-19 | 487 | 487 | 483 | 483 | 2,000 | 4,830 |
| 2006-06-12 | 465 | 472 | 465 | 472 | 3,000 | 4,720 |
| 2006-06-08 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2006-06-07 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 2006-06-02 | 477 | 477 | 475 | 475 | 2,000 | 4,750 |
| 2006-06-01 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2006-05-30 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 2006-05-25 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 2006-05-23 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2006-05-22 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 2006-05-19 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2006-05-16 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 2006-05-15 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 2006-05-11 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2006-05-10 | 476 | 476 | 475 | 475 | 2,000 | 4,750 |
| 2006-05-09 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2006-05-08 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 2006-04-28 | 475 | 475 | 472 | 472 | 4,000 | 4,720 |
| 2006-04-25 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2006-04-21 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2006-04-20 | 475 | 485 | 475 | 485 | 3,000 | 4,850 |
| 2006-04-18 | 483 | 483 | 475 | 475 | 2,000 | 4,750 |
| 2006-04-17 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2006-04-13 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2006-04-04 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2006-04-03 | 476 | 476 | 476 | 476 | 2,000 | 4,760 |
| 2006-03-31 | 472 | 480 | 472 | 480 | 6,000 | 4,800 |
| 2006-03-29 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2006-03-27 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2006-03-24 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2006-03-23 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2006-03-22 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 2006-03-20 | 474 | 474 | 474 | 474 | 3,000 | 4,740 |
| 2006-03-17 | 470 | 470 | 465 | 465 | 2,000 | 4,650 |
| 2006-03-16 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 2006-03-14 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2006-03-13 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2006-03-10 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 2006-03-09 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 2006-03-07 | 469 | 470 | 469 | 470 | 3,000 | 4,700 |
| 2006-03-06 | 469 | 470 | 469 | 470 | 4,000 | 4,700 |
| 2006-03-03 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 2006-03-02 | 471 | 475 | 471 | 475 | 2,000 | 4,750 |
| 2006-03-01 | 475 | 480 | 475 | 480 | 4,000 | 4,800 |
| 2006-02-27 | 487 | 487 | 475 | 475 | 4,000 | 4,750 |
| 2006-02-24 | 475 | 478 | 475 | 478 | 4,000 | 4,780 |
| 2006-02-23 | 471 | 475 | 461 | 465 | 9,000 | 4,650 |
| 2006-02-22 | 493 | 500 | 481 | 500 | 15,000 | 5,000 |
| 2006-02-21 | 494 | 498 | 492 | 496 | 8,000 | 4,960 |
| 2006-02-20 | 499 | 500 | 495 | 495 | 7,000 | 4,950 |
| 2006-02-17 | 500 | 500 | 499 | 499 | 3,000 | 4,990 |
| 2006-02-16 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2006-02-14 | 502 | 502 | 500 | 500 | 5,000 | 5,000 |
| 2006-02-13 | 503 | 503 | 500 | 502 | 4,000 | 5,020 |
| 2006-02-10 | 506 | 506 | 502 | 502 | 6,000 | 5,020 |
| 2006-02-09 | 508 | 508 | 508 | 508 | 3,000 | 5,080 |
| 2006-02-08 | 508 | 508 | 508 | 508 | 2,000 | 5,080 |
| 2006-02-07 | 506 | 510 | 506 | 510 | 8,000 | 5,100 |
| 2006-02-06 | 507 | 510 | 506 | 507 | 7,000 | 5,070 |
| 2006-02-03 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2006-02-01 | 504 | 504 | 504 | 504 | 2,000 | 5,040 |
| 2006-01-31 | 509 | 510 | 509 | 510 | 7,000 | 5,100 |
| 2006-01-30 | 503 | 503 | 500 | 500 | 14,000 | 5,000 |
| 2006-01-27 | 500 | 502 | 495 | 502 | 7,000 | 5,020 |
| 2006-01-26 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2006-01-25 | 496 | 496 | 493 | 493 | 5,000 | 4,930 |
| 2006-01-23 | 505 | 505 | 503 | 503 | 5,000 | 5,030 |
| 2006-01-20 | 503 | 505 | 503 | 505 | 4,000 | 5,050 |
| 2006-01-19 | 495 | 505 | 495 | 501 | 8,000 | 5,010 |
| 2006-01-18 | 510 | 515 | 498 | 498 | 15,000 | 4,980 |
| 2006-01-17 | 512 | 515 | 511 | 511 | 7,000 | 5,110 |
| 2006-01-16 | 510 | 510 | 509 | 510 | 6,000 | 5,100 |
| 2006-01-13 | 500 | 507 | 500 | 507 | 4,000 | 5,070 |
| 2006-01-12 | 506 | 506 | 503 | 503 | 2,000 | 5,030 |
| 2006-01-11 | 508 | 510 | 508 | 508 | 5,000 | 5,080 |
| 2006-01-10 | 495 | 495 | 493 | 495 | 20,000 | 4,950 |
| 2006-01-06 | 493 | 493 | 492 | 493 | 4,000 | 4,930 |
| 2006-01-05 | 492 | 492 | 491 | 492 | 4,000 | 4,920 |
| 2006-01-04 | 493 | 493 | 491 | 492 | 3,000 | 4,920 |
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
