9778 (株)昴 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2007-12-26 | 439 | 447 | 439 | 447 | 2,000 | 4,470 |
| 2007-12-25 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2007-12-20 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2007-12-07 | 416 | 416 | 415 | 415 | 2,000 | 4,150 |
| 2007-12-06 | 424 | 424 | 424 | 424 | 2,000 | 4,240 |
| 2007-12-03 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2007-11-29 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2007-11-26 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2007-11-22 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2007-11-20 | 414 | 414 | 414 | 414 | 2,000 | 4,140 |
| 2007-11-19 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 2007-11-08 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2007-11-07 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2007-11-06 | 414 | 414 | 413 | 413 | 2,000 | 4,130 |
| 2007-11-01 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2007-10-29 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 2007-10-26 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2007-10-24 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 2007-10-17 | 425 | 440 | 425 | 440 | 2,000 | 4,400 |
| 2007-10-16 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2007-10-01 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2007-09-27 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2007-09-26 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2007-09-20 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2007-08-30 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2007-08-28 | 435 | 450 | 435 | 450 | 3,000 | 4,500 |
| 2007-08-27 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 2007-08-22 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2007-08-21 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2007-08-17 | 450 | 450 | 445 | 445 | 3,000 | 4,450 |
| 2007-08-16 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 2007-08-13 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2007-08-10 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2007-08-07 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2007-08-03 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2007-08-01 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 2007-07-30 | 450 | 460 | 450 | 460 | 2,000 | 4,600 |
| 2007-07-25 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 2007-07-24 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 2007-07-19 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 2007-06-26 | 470 | 475 | 470 | 475 | 4,000 | 4,750 |
| 2007-06-22 | 455 | 456 | 455 | 456 | 2,000 | 4,560 |
| 2007-06-21 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2007-06-20 | 450 | 475 | 450 | 475 | 6,000 | 4,750 |
| 2007-06-13 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2007-06-07 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2007-05-31 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2007-05-30 | 455 | 455 | 450 | 450 | 2,000 | 4,500 |
| 2007-05-28 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 2007-05-24 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2007-05-23 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2007-05-18 | 440 | 450 | 440 | 450 | 3,000 | 4,500 |
| 2007-05-09 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2007-05-07 | 434 | 450 | 434 | 450 | 3,000 | 4,500 |
| 2007-05-02 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 2007-04-27 | 452 | 452 | 452 | 452 | 3,000 | 4,520 |
| 2007-04-20 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2007-04-17 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2007-04-16 | 444 | 444 | 440 | 440 | 2,000 | 4,400 |
| 2007-04-06 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2007-04-03 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 2007-03-30 | 454 | 460 | 454 | 460 | 3,000 | 4,600 |
| 2007-03-28 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2007-03-26 | 454 | 454 | 454 | 454 | 1,000 | 4,540 |
| 2007-03-22 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2007-03-20 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2007-03-19 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2007-03-08 | 446 | 468 | 446 | 468 | 2,000 | 4,680 |
| 2007-03-07 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2007-03-06 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
| 2007-03-02 | 450 | 454 | 450 | 454 | 12,000 | 4,540 |
| 2007-02-28 | 446 | 470 | 446 | 470 | 6,000 | 4,700 |
| 2007-02-27 | 459 | 463 | 458 | 463 | 3,000 | 4,630 |
| 2007-02-26 | 472 | 472 | 457 | 457 | 2,000 | 4,570 |
| 2007-02-23 | 450 | 475 | 450 | 475 | 7,000 | 4,750 |
| 2007-02-22 | 473 | 480 | 473 | 480 | 13,000 | 4,800 |
| 2007-02-21 | 474 | 474 | 470 | 470 | 3,000 | 4,700 |
| 2007-02-20 | 475 | 475 | 475 | 475 | 4,000 | 4,750 |
| 2007-02-19 | 475 | 475 | 475 | 475 | 4,000 | 4,750 |
| 2007-02-16 | 473 | 475 | 473 | 475 | 3,000 | 4,750 |
| 2007-02-15 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 2007-02-14 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 2007-02-13 | 473 | 473 | 473 | 473 | 1,000 | 4,730 |
| 2007-02-09 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 2007-02-07 | 481 | 481 | 481 | 481 | 3,000 | 4,810 |
| 2007-02-02 | 470 | 480 | 470 | 480 | 5,000 | 4,800 |
| 2007-02-01 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2007-01-31 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 2007-01-30 | 479 | 479 | 469 | 469 | 3,000 | 4,690 |
| 2007-01-26 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2007-01-23 | 465 | 479 | 465 | 479 | 2,000 | 4,790 |
| 2007-01-22 | 479 | 480 | 479 | 480 | 4,000 | 4,800 |
| 2007-01-18 | 478 | 480 | 478 | 480 | 2,000 | 4,800 |
| 2007-01-16 | 474 | 474 | 473 | 473 | 3,000 | 4,730 |
| 2007-01-15 | 461 | 470 | 461 | 470 | 4,000 | 4,700 |
| 2007-01-12 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 2007-01-09 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 2007-01-05 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2007-01-04 | 473 | 473 | 473 | 473 | 3,000 | 4,730 |
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