9778 (株)昴 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 255 | 260 | 255 | 260 | 4,000 | 2,600 |
| 2008-12-25 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2008-12-24 | 265 | 265 | 240 | 240 | 4,000 | 2,400 |
| 2008-12-22 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2008-12-09 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2008-12-08 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 2008-12-04 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 2008-12-02 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2008-11-26 | 267 | 267 | 267 | 267 | 2,000 | 2,670 |
| 2008-11-20 | 258 | 258 | 258 | 258 | 4,000 | 2,580 |
| 2008-11-18 | 240 | 250 | 240 | 250 | 2,000 | 2,500 |
| 2008-11-04 | 269 | 269 | 244 | 244 | 2,000 | 2,440 |
| 2008-10-27 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2008-10-21 | 238 | 238 | 238 | 238 | 3,000 | 2,380 |
| 2008-10-20 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2008-10-14 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2008-10-08 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2008-10-06 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2008-10-01 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-09-26 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-09-25 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-09-24 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2008-09-22 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2008-09-16 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2008-09-10 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-09-08 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2008-09-02 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2008-08-29 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2008-08-26 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2008-08-25 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2008-08-22 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2008-08-20 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 2008-08-19 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2008-08-18 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2008-08-15 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-08-12 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-08-04 | 320 | 320 | 300 | 300 | 8,000 | 3,000 |
| 2008-08-01 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2008-07-30 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2008-07-28 | 310 | 315 | 310 | 315 | 2,000 | 3,150 |
| 2008-07-22 | 304 | 304 | 301 | 301 | 5,000 | 3,010 |
| 2008-07-18 | 305 | 305 | 301 | 301 | 4,000 | 3,010 |
| 2008-07-10 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2008-07-08 | 300 | 301 | 300 | 301 | 5,000 | 3,010 |
| 2008-07-02 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2008-07-01 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2008-06-26 | 344 | 345 | 344 | 345 | 6,000 | 3,450 |
| 2008-06-24 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 2008-06-23 | 320 | 324 | 320 | 324 | 3,000 | 3,240 |
| 2008-06-20 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 2008-06-11 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2008-06-09 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2008-06-02 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2008-05-26 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2008-05-22 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2008-05-21 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2008-05-20 | 314 | 315 | 314 | 315 | 3,000 | 3,150 |
| 2008-05-14 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2008-05-08 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2008-05-01 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2008-04-28 | 320 | 325 | 320 | 325 | 2,000 | 3,250 |
| 2008-04-22 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2008-04-21 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2008-04-08 | 292 | 302 | 292 | 302 | 2,000 | 3,020 |
| 2008-04-03 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2008-04-02 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2008-04-01 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2008-03-31 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2008-03-28 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-03-26 | 303 | 310 | 303 | 310 | 2,000 | 3,100 |
| 2008-03-25 | 333 | 333 | 333 | 333 | 4,000 | 3,330 |
| 2008-03-21 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2008-03-19 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2008-03-17 | 294 | 294 | 294 | 294 | 2,000 | 2,940 |
| 2008-03-13 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2008-02-29 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2008-02-28 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2008-02-26 | 395 | 399 | 395 | 399 | 3,000 | 3,990 |
| 2008-02-25 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 2008-02-22 | 400 | 400 | 399 | 399 | 3,000 | 3,990 |
| 2008-02-21 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2008-02-19 | 386 | 399 | 386 | 399 | 2,000 | 3,990 |
| 2008-02-12 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2008-02-06 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2008-02-05 | 395 | 405 | 395 | 405 | 2,000 | 4,050 |
| 2008-02-01 | 424 | 424 | 400 | 400 | 3,000 | 4,000 |
| 2008-01-28 | 423 | 423 | 423 | 423 | 1,000 | 4,230 |
| 2008-01-22 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2008-01-17 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2008-01-16 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 2008-01-09 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2008-01-08 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
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