9778 (株)昴 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-27 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 2010-12-24 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2010-12-21 | 307 | 315 | 307 | 307 | 4,000 | 3,070 |
| 2010-12-17 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2010-12-07 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2010-12-06 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2010-12-01 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2010-11-26 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2010-11-25 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2010-11-22 | 284 | 284 | 284 | 284 | 4,000 | 2,840 |
| 2010-11-17 | 270 | 275 | 270 | 275 | 2,000 | 2,750 |
| 2010-11-15 | 270 | 270 | 267 | 267 | 2,000 | 2,670 |
| 2010-11-11 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2010-10-26 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2010-10-25 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2010-10-20 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2010-10-15 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2010-10-13 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2010-10-05 | 280 | 288 | 272 | 272 | 3,000 | 2,720 |
| 2010-10-04 | 280 | 280 | 272 | 272 | 4,000 | 2,720 |
| 2010-09-27 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2010-09-24 | 307 | 307 | 305 | 305 | 2,000 | 3,050 |
| 2010-09-21 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2010-09-17 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2010-09-16 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2010-09-01 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 2010-08-26 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2010-08-25 | 315 | 316 | 315 | 315 | 4,000 | 3,150 |
| 2010-08-24 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2010-08-23 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2010-08-20 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2010-08-19 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2010-08-18 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2010-08-17 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2010-08-09 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2010-08-03 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2010-07-30 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2010-07-27 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2010-07-26 | 298 | 309 | 298 | 309 | 3,000 | 3,090 |
| 2010-07-20 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2010-07-16 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2010-07-02 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2010-06-30 | 298 | 298 | 295 | 295 | 2,000 | 2,950 |
| 2010-06-28 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2010-06-25 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2010-06-21 | 296 | 296 | 296 | 296 | 4,000 | 2,960 |
| 2010-05-26 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 2010-05-25 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2010-05-21 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 2010-05-20 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2010-05-17 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2010-05-06 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2010-04-26 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2010-04-21 | 297 | 297 | 265 | 274 | 4,000 | 2,740 |
| 2010-04-20 | 287 | 297 | 287 | 297 | 2,000 | 2,970 |
| 2010-04-16 | 286 | 287 | 286 | 287 | 2,000 | 2,870 |
| 2010-04-14 | 260 | 264 | 260 | 264 | 2,000 | 2,640 |
| 2010-04-08 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2010-04-06 | 265 | 265 | 257 | 257 | 3,000 | 2,570 |
| 2010-04-01 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2010-03-26 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 2010-03-24 | 266 | 266 | 266 | 266 | 4,000 | 2,660 |
| 2010-03-23 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2010-03-19 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2010-03-09 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2010-03-01 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2010-02-26 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2010-02-24 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2010-02-23 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2010-02-22 | 269 | 270 | 265 | 270 | 4,000 | 2,700 |
| 2010-02-09 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2010-02-08 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2010-02-04 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2010-02-01 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2010-01-26 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 2010-01-22 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2010-01-14 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2010-01-08 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2010-01-06 | 251 | 251 | 250 | 250 | 2,000 | 2,500 |
| 2010-01-04 | 251 | 251 | 251 | 251 | 3,000 | 2,510 |
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