1. HOME >
  2. 株価時系列 >
  3. 9778 >
  4. 2011年

9778 (株)昴 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-262842842842841,0002,840
2011-12-202672672672673,0002,670
2011-12-192672672672671,0002,670
2011-12-142672672672671,0002,670
2011-12-092682682682681,0002,680
2011-12-062692692692693,0002,690
2011-12-052582582582581,0002,580
2011-11-282622622622622,0002,620
2011-11-252462462462461,0002,460
2011-11-212512512512514,0002,510
2011-11-182522522522521,0002,520
2011-11-142502502502501,0002,500
2011-11-082582582582581,0002,580
2011-11-072522522522521,0002,520
2011-10-312522522522522,0002,520
2011-10-282522522512512,0002,510
2011-10-272502502502502,0002,500
2011-10-262732732502585,0002,580
2011-10-252722722722721,0002,720
2011-10-202712712712712,0002,710
2011-10-032712712712711,0002,710
2011-09-282682682682681,0002,680
2011-09-262612612612611,0002,610
2011-09-222532532532531,0002,530
2011-09-202592592592593,0002,590
2011-09-152602602592593,0002,590
2011-09-142642642642641,0002,640
2011-09-132662662662661,0002,660
2011-09-092742742742741,0002,740
2011-09-082742742742741,0002,740
2011-09-022662662662661,0002,660
2011-09-012582662582662,0002,660
2011-08-312552552552551,0002,550
2011-08-302692692692691,0002,690
2011-08-292612692612692,0002,690
2011-08-262852852852852,0002,850
2011-08-252802832802832,0002,830
2011-08-242752752752754,0002,750
2011-08-232772772772771,0002,770
2011-08-162752752752752,0002,750
2011-08-122802802802801,0002,800
2011-08-112802802802801,0002,800
2011-08-102802802802802,0002,800
2011-08-053053083053082,0003,080
2011-08-013103103103103,0003,100
2011-07-272702702702701,0002,700
2011-07-262812812812811,0002,810
2011-07-212812812812811,0002,810
2011-07-202812812812813,0002,810
2011-07-062812812812811,0002,810
2011-06-272812812812815,0002,810
2011-06-242602602602601,0002,600
2011-06-222562562562561,0002,560
2011-06-202592592552558,0002,550
2011-06-172552592552593,0002,590
2011-06-132552552552551,0002,550
2011-06-092552552552551,0002,550
2011-06-032572572572571,0002,570
2011-06-022572572572571,0002,570
2011-06-012572572572571,0002,570
2011-05-262582582582582,0002,580
2011-05-252582582582581,0002,580
2011-05-232592592592591,0002,590
2011-05-202582582582583,0002,580
2011-05-192582582582581,0002,580
2011-05-172582582582581,0002,580
2011-05-162582582582581,0002,580
2011-04-262642642642642,0002,640
2011-04-252642642642641,0002,640
2011-04-212572572572571,0002,570
2011-04-202652652652653,0002,650
2011-04-182562652562652,0002,650
2011-04-152522522522522,0002,520
2011-04-142512512512511,0002,510
2011-04-052562562562561,0002,560
2011-03-302562562562561,0002,560
2011-03-292542542542541,0002,540
2011-03-282812812542544,0002,540
2011-03-242702702702701,0002,700
2011-03-232702702702701,0002,700
2011-03-152562562512512,0002,510
2011-03-082802802802801,0002,800
2011-03-022812812732734,0002,730
2011-03-012802802802801,0002,800
2011-02-282962962962962,0002,960
2011-02-222982992982995,0002,990
2011-02-212912982912983,0002,980
2011-02-182922922902905,0002,900
2011-02-162932942932942,0002,940
2011-02-152892892892891,0002,890
2011-02-092872872872871,0002,870
2011-02-082912912872872,0002,870
2011-02-032992992992991,0002,990
2011-02-022922922922922,0002,920
2011-01-313103103103102,0003,100
2011-01-283203203203201,0003,200
2011-01-273323323323321,0003,320
2011-01-263453453453451,0003,450
2011-01-253323323323321,0003,320
2011-01-203323323323321,0003,320
2011-01-193323323323321,0003,320
2011-01-183323323323321,0003,320
2011-01-173323323323321,0003,320
2011-01-133333333333331,0003,330
2011-01-043333333333331,0003,330

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