9778 (株)昴 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 255 | 255 | 252 | 252 | 4,000 | 2,520 |
| 2009-12-28 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2009-12-24 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2009-12-21 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2009-12-18 | 255 | 270 | 255 | 270 | 4,000 | 2,700 |
| 2009-12-14 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2009-12-11 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2009-12-10 | 270 | 270 | 265 | 265 | 3,000 | 2,650 |
| 2009-12-09 | 291 | 291 | 280 | 280 | 3,000 | 2,800 |
| 2009-12-08 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2009-12-07 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2009-11-26 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2009-11-20 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2009-11-05 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2009-11-04 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2009-10-26 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2009-10-23 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2009-10-22 | 286 | 286 | 286 | 286 | 3,000 | 2,860 |
| 2009-10-21 | 275 | 280 | 275 | 280 | 2,000 | 2,800 |
| 2009-10-01 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2009-09-30 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2009-09-29 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 2009-09-28 | 262 | 274 | 262 | 274 | 2,000 | 2,740 |
| 2009-09-17 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2009-09-15 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2009-09-14 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2009-09-10 | 255 | 257 | 255 | 257 | 2,000 | 2,570 |
| 2009-09-08 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2009-09-03 | 266 | 266 | 260 | 260 | 4,000 | 2,600 |
| 2009-08-28 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2009-08-26 | 284 | 284 | 283 | 284 | 3,000 | 2,840 |
| 2009-08-25 | 263 | 269 | 263 | 269 | 2,000 | 2,690 |
| 2009-08-24 | 288 | 288 | 263 | 263 | 5,000 | 2,630 |
| 2009-08-21 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2009-08-20 | 266 | 266 | 266 | 266 | 3,000 | 2,660 |
| 2009-08-19 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2009-08-17 | 254 | 259 | 254 | 259 | 5,000 | 2,590 |
| 2009-08-12 | 260 | 260 | 255 | 255 | 2,000 | 2,550 |
| 2009-08-10 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2009-08-06 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2009-08-04 | 259 | 274 | 259 | 274 | 5,000 | 2,740 |
| 2009-08-03 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 2009-07-31 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2009-07-30 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2009-07-29 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2009-07-27 | 245 | 249 | 245 | 249 | 4,000 | 2,490 |
| 2009-07-24 | 246 | 246 | 245 | 245 | 2,000 | 2,450 |
| 2009-07-23 | 246 | 246 | 246 | 246 | 5,000 | 2,460 |
| 2009-07-22 | 244 | 246 | 244 | 246 | 3,000 | 2,460 |
| 2009-07-21 | 244 | 244 | 244 | 244 | 4,000 | 2,440 |
| 2009-07-08 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2009-07-07 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2009-07-01 | 243 | 243 | 243 | 243 | 3,000 | 2,430 |
| 2009-06-30 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2009-06-29 | 240 | 242 | 240 | 242 | 2,000 | 2,420 |
| 2009-06-26 | 239 | 240 | 239 | 240 | 8,000 | 2,400 |
| 2009-06-22 | 235 | 235 | 234 | 234 | 13,000 | 2,340 |
| 2009-06-19 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2009-06-11 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2009-06-09 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2009-06-02 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2009-05-28 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2009-05-26 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2009-05-25 | 220 | 220 | 215 | 215 | 2,000 | 2,150 |
| 2009-05-21 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2009-05-20 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2009-05-15 | 230 | 230 | 225 | 225 | 2,000 | 2,250 |
| 2009-05-08 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2009-05-01 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2009-04-27 | 230 | 239 | 230 | 239 | 2,000 | 2,390 |
| 2009-04-22 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2009-04-20 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2009-04-02 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2009-04-01 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2009-03-26 | 239 | 240 | 239 | 240 | 2,000 | 2,400 |
| 2009-03-23 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 2009-03-02 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2009-02-26 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2009-02-25 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2009-02-24 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2009-02-23 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2009-02-20 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2009-02-18 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2009-02-05 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2009-02-02 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2009-01-27 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2009-01-26 | 250 | 254 | 245 | 245 | 5,000 | 2,450 |
| 2009-01-21 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2009-01-20 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2009-01-05 | 259 | 259 | 255 | 255 | 2,000 | 2,550 |
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