1. HOME >
  2. 株価時系列 >
  3. 9778 >
  4. 2013年

9778 (株)昴 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303303323303323,0003,320
2013-12-273253253253251,0003,250
2013-12-263253253253252,0003,250
2013-12-253233263233262,0003,260
2013-12-243203233203232,0003,230
2013-12-203233233203204,0003,200
2013-12-193203233203232,0003,230
2013-12-183283283263263,0003,260
2013-12-133213213213211,0003,210
2013-12-113223223183184,0003,180
2013-12-103203203203201,0003,200
2013-12-093253253253251,0003,250
2013-12-063253253253253,0003,250
2013-12-053263263263261,0003,260
2013-12-043213213203214,0003,210
2013-12-033203203203201,0003,200
2013-12-023213213213212,0003,210
2013-11-293233253203207,0003,200
2013-11-263283283223224,0003,220
2013-11-253193213193203,0003,200
2013-11-223193193193191,0003,190
2013-11-213183183183181,0003,180
2013-11-183103213103147,0003,140
2013-11-153193193103108,0003,100
2013-11-133163163163161,0003,160
2013-11-123203203203201,0003,200
2013-11-113203203203201,0003,200
2013-11-053273273273271,0003,270
2013-10-313283303283302,0003,300
2013-10-293293293293291,0003,290
2013-10-283293293293292,0003,290
2013-10-253293293293292,0003,290
2013-10-243293293293291,0003,290
2013-10-233263263213213,0003,210
2013-10-213213213213211,0003,210
2013-10-183203203203201,0003,200
2013-10-163203203203202,0003,200
2013-10-103243243203204,0003,200
2013-10-043273273273271,0003,270
2013-10-033263263263261,0003,260
2013-10-023263263263261,0003,260
2013-09-303273273273271,0003,270
2013-09-273283353283353,0003,350
2013-09-263233273233257,0003,250
2013-09-253303303303301,0003,300
2013-09-243313313313311,0003,310
2013-09-203233233233232,0003,230
2013-09-193233233233231,0003,230
2013-09-183233233233231,0003,230
2013-09-173173183173183,0003,180
2013-09-113183183173173,0003,170
2013-09-063253253253251,0003,250
2013-09-053313313313311,0003,310
2013-09-033163163153153,0003,150
2013-09-023233233163163,0003,160
2013-08-303253253193193,0003,190
2013-08-293333333253253,0003,250
2013-08-283303333253335,0003,330
2013-08-273703713703707,0003,700
2013-08-263653653653652,0003,650
2013-08-233703703703703,0003,700
2013-08-213703703703702,0003,700
2013-08-203553703553705,0003,700
2013-08-193553553553551,0003,550
2013-08-163493573493572,0003,570
2013-08-143483483483481,0003,480
2013-08-133383453383452,0003,450
2013-08-083853853853851,0003,850
2013-08-063873873853855,0003,850
2013-08-053603603603602,0003,600
2013-07-313413413413411,0003,410
2013-07-263653653653653,0003,650
2013-07-223403403403402,0003,400
2013-07-163393403393402,0003,400
2013-07-123313313313311,0003,310
2013-07-103403403293293,0003,290
2013-07-083423423403402,0003,400
2013-07-053203263203262,0003,260
2013-07-033213213163162,0003,160
2013-07-023263263263261,0003,260
2013-07-013263263263261,0003,260
2013-06-273403403183184,0003,180
2013-06-263453453403406,0003,400
2013-06-253133133133131,0003,130
2013-06-243133133133138,0003,130
2013-06-213133133133131,0003,130
2013-06-203053073053053,0003,050
2013-06-193103103033034,0003,030
2013-06-183103103103105,0003,100
2013-06-123103103103102,0003,100
2013-06-073203203203201,0003,200
2013-06-053273273273271,0003,270
2013-06-043433433433431,0003,430
2013-05-313433433403434,0003,430
2013-05-293363363363365,0003,360
2013-05-283213293213292,0003,290
2013-05-273283363283362,0003,360
2013-05-243273273273271,0003,270
2013-05-233303303303301,0003,300
2013-05-223303303303301,0003,300
2013-05-2033533533033012,0003,300
2013-05-173273353273352,0003,350
2013-05-153263303263303,0003,300
2013-05-143233303223227,0003,220
2013-05-133303303303301,0003,300
2013-05-093313313303302,0003,300
2013-05-083313333313315,0003,310
2013-05-073293293293291,0003,290
2013-05-013223293223292,0003,290
2013-04-303203203203201,0003,200
2013-04-263133163133163,0003,160
2013-04-253123123123122,0003,120
2013-04-243203203113115,0003,110
2013-04-233193203193203,0003,200
2013-04-223123123123121,0003,120
2013-04-183103103103101,0003,100
2013-04-173103103103103,0003,100
2013-04-153203203103102,0003,100
2013-04-123113113113111,0003,110
2013-04-092953002953006,0003,000
2013-04-083003003003002,0003,000
2013-03-273293293223222,0003,220
2013-03-263273293273294,0003,290
2013-03-253273273273272,0003,270
2013-03-213213213213212,0003,210
2013-03-193253253213212,0003,210
2013-03-113213213213211,0003,210
2013-03-083163163163162,0003,160
2013-03-063003003003004,0003,000
2013-03-013023023023021,0003,020
2013-02-283073073073071,0003,070
2013-02-263223223203204,0003,200
2013-02-2532833432233415,0003,340
2013-02-223203213203212,0003,210
2013-02-213213213203203,0003,200
2013-02-193253263203206,0003,200
2013-02-183323323323321,0003,320
2013-02-153103103003006,0003,000
2013-02-133223223183183,0003,180
2013-02-123223223223221,0003,220
2013-02-083253253253251,0003,250
2013-02-073243253243253,0003,250
2013-02-063263263263261,0003,260
2013-02-043303303303303,0003,300
2013-02-013253263253263,0003,260
2013-01-313303303303301,0003,300
2013-01-303233243233242,0003,240
2013-01-283233233233234,0003,230
2013-01-253183183183181,0003,180
2013-01-213243243223224,0003,220
2013-01-183243243243241,0003,240
2013-01-163233233233231,0003,230
2013-01-103373373233236,0003,230
2013-01-0930234030234015,0003,400
2013-01-073003003003006,0003,000
2013-01-043053053053051,0003,050

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