1. HOME >
  2. 株価時系列 >
  3. 9778 >
  4. 2012年

9778 (株)昴 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-263203203193196,0003,190
2012-12-253183193183192,0003,190
2012-12-213183183183181,0003,180
2012-12-182843102843103,0003,100
2012-12-142892892892891,0002,890
2012-12-122882882882881,0002,880
2012-12-112832832832831,0002,830
2012-12-102902912902914,0002,910
2012-12-062912912912912,0002,910
2012-12-052862862862861,0002,860
2012-11-302762762762762,0002,760
2012-11-263113192892896,0002,890
2012-11-222892892892891,0002,890
2012-11-212812812812811,0002,810
2012-11-202732732732731,0002,730
2012-11-152652652652651,0002,650
2012-11-142692692692691,0002,690
2012-11-062682682682681,0002,680
2012-11-052682682682681,0002,680
2012-11-012812812812812,0002,810
2012-10-302652652652652,0002,650
2012-10-292652652652651,0002,650
2012-10-262702702702701,0002,700
2012-10-252702702702701,0002,700
2012-10-222682682682683,0002,680
2012-10-192682682682681,0002,680
2012-10-172682682682681,0002,680
2012-10-102602602602606,0002,600
2012-10-092682682682681,0002,680
2012-09-262882882882882,0002,880
2012-09-212902902902902,0002,900
2012-09-202902902902901,0002,900
2012-09-102642642642641,0002,640
2012-09-052722722722721,0002,720
2012-09-032722722722722,0002,720
2012-08-312762762702702,0002,700
2012-08-283103103103102,0003,100
2012-08-273103103103102,0003,100
2012-08-243093093033032,0003,030
2012-08-233033033033031,0003,030
2012-08-223003003003002,0003,000
2012-08-213003003003001,0003,000
2012-08-202952952952951,0002,950
2012-08-152862862862861,0002,860
2012-08-073093093093091,0003,090
2012-08-013003003003003,0003,000
2012-07-302872872872871,0002,870
2012-07-262872872872873,0002,870
2012-07-252872872872871,0002,870
2012-07-232862862862861,0002,860
2012-07-202862862862867,0002,860
2012-07-192862862862862,0002,860
2012-07-022912912912911,0002,910
2012-06-292832832832832,0002,830
2012-06-272852852852851,0002,850
2012-06-262842852842856,0002,850
2012-06-252832852802803,0002,800
2012-06-202752752752754,0002,750
2012-06-192702752702752,0002,750
2012-06-142652652652651,0002,650
2012-06-122662662662661,0002,660
2012-05-312652652652651,0002,650
2012-05-302682682682681,0002,680
2012-05-282812812812812,0002,810
2012-05-252732732732731,0002,730
2012-05-162702702702702,0002,700
2012-05-142802802802801,0002,800
2012-05-092802802802801,0002,800
2012-05-082782802782802,0002,800
2012-05-072702702702701,0002,700
2012-04-272742742742741,0002,740
2012-04-262742742742741,0002,740
2012-04-252732732732731,0002,730
2012-04-242732732732731,0002,730
2012-04-232732732732731,0002,730
2012-04-202732732652734,0002,730
2012-04-192732732732731,0002,730
2012-04-182732732732731,0002,730
2012-04-162652652652651,0002,650
2012-04-132622622602602,0002,600
2012-04-052692692692691,0002,690
2012-04-042622702622702,0002,700
2012-04-022702702702701,0002,700
2012-03-302622702622702,0002,700
2012-03-292642642642641,0002,640
2012-03-282642642642641,0002,640
2012-03-272742742562562,0002,560
2012-03-262612742612743,0002,740
2012-03-212602602602603,0002,600
2012-03-152602602602601,0002,600
2012-03-012612612602603,0002,600
2012-02-292662662652653,0002,650
2012-02-282732732722724,0002,720
2012-02-2728128126527310,0002,730
2012-02-242842912832857,0002,850
2012-02-232802832802833,0002,830
2012-02-222802802802808,0002,800
2012-02-2128028028028014,0002,800
2012-02-2028028528028514,0002,850
2012-02-172792792792791,0002,790
2012-02-162792792792792,0002,790
2012-02-152772772772771,0002,770
2012-02-142762772762772,0002,770
2012-02-132822822822823,0002,820
2012-02-102742742742741,0002,740
2012-02-092822822822821,0002,820
2012-02-082752832752833,0002,830
2012-02-072752752752751,0002,750
2012-02-062772772752753,0002,750
2012-02-032752752752752,0002,750
2012-02-022752752752751,0002,750
2012-02-012752752752752,0002,750
2012-01-302762762762761,0002,760
2012-01-272682682682683,0002,680
2012-01-262702702682684,0002,680
2012-01-252672702672703,0002,700
2012-01-242642642642642,0002,640
2012-01-232672672672671,0002,670
2012-01-202672672672674,0002,670
2012-01-192752752652686,0002,680
2012-01-182682752672753,0002,750
2012-01-162682682682682,0002,680
2012-01-112682682682681,0002,680

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