9778 (株)昴 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2014-12-29 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2014-12-26 | 361 | 368 | 361 | 368 | 4,000 | 3,680 |
| 2014-12-25 | 360 | 360 | 355 | 355 | 6,000 | 3,550 |
| 2014-12-24 | 361 | 361 | 360 | 360 | 3,000 | 3,600 |
| 2014-12-22 | 359 | 362 | 359 | 361 | 3,000 | 3,610 |
| 2014-12-19 | 357 | 359 | 357 | 359 | 4,000 | 3,590 |
| 2014-12-17 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2014-12-16 | 355 | 355 | 352 | 352 | 4,000 | 3,520 |
| 2014-12-11 | 352 | 355 | 352 | 355 | 4,000 | 3,550 |
| 2014-12-10 | 356 | 359 | 356 | 359 | 2,000 | 3,590 |
| 2014-12-09 | 358 | 358 | 357 | 357 | 5,000 | 3,570 |
| 2014-12-08 | 359 | 359 | 358 | 358 | 4,000 | 3,580 |
| 2014-12-05 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 2014-12-04 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2014-12-03 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2014-12-02 | 359 | 360 | 358 | 360 | 4,000 | 3,600 |
| 2014-12-01 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 2014-11-28 | 354 | 354 | 354 | 354 | 2,000 | 3,540 |
| 2014-11-27 | 356 | 356 | 356 | 356 | 4,000 | 3,560 |
| 2014-11-26 | 356 | 356 | 356 | 356 | 3,000 | 3,560 |
| 2014-11-25 | 354 | 356 | 354 | 355 | 5,000 | 3,550 |
| 2014-11-20 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 2014-11-18 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 2014-11-17 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 2014-11-13 | 349 | 349 | 348 | 348 | 3,000 | 3,480 |
| 2014-11-12 | 355 | 355 | 350 | 350 | 4,000 | 3,500 |
| 2014-11-07 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2014-11-06 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2014-11-05 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2014-11-04 | 355 | 355 | 354 | 354 | 2,000 | 3,540 |
| 2014-10-30 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2014-10-27 | 354 | 354 | 354 | 354 | 2,000 | 3,540 |
| 2014-10-22 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2014-10-21 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2014-10-17 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2014-10-16 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2014-10-14 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2014-10-10 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2014-10-07 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2014-10-03 | 353 | 356 | 352 | 352 | 3,000 | 3,520 |
| 2014-10-01 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 2014-09-29 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 2014-09-26 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2014-09-25 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2014-09-24 | 352 | 353 | 352 | 352 | 4,000 | 3,520 |
| 2014-09-22 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2014-09-16 | 349 | 350 | 349 | 350 | 2,000 | 3,500 |
| 2014-09-08 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
| 2014-09-05 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
| 2014-09-02 | 350 | 350 | 347 | 347 | 4,000 | 3,470 |
| 2014-09-01 | 354 | 354 | 353 | 353 | 4,000 | 3,530 |
| 2014-08-29 | 356 | 356 | 354 | 354 | 2,000 | 3,540 |
| 2014-08-28 | 354 | 359 | 354 | 356 | 7,000 | 3,560 |
| 2014-08-27 | 356 | 357 | 355 | 355 | 15,000 | 3,550 |
| 2014-08-26 | 385 | 387 | 385 | 387 | 2,000 | 3,870 |
| 2014-08-25 | 392 | 392 | 377 | 381 | 9,000 | 3,810 |
| 2014-08-22 | 377 | 378 | 376 | 376 | 3,000 | 3,760 |
| 2014-08-21 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2014-08-20 | 377 | 377 | 377 | 377 | 4,000 | 3,770 |
| 2014-08-19 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 2014-08-18 | 375 | 375 | 374 | 374 | 5,000 | 3,740 |
| 2014-08-15 | 376 | 377 | 373 | 373 | 5,000 | 3,730 |
| 2014-08-14 | 374 | 375 | 374 | 374 | 4,000 | 3,740 |
| 2014-08-12 | 365 | 375 | 365 | 375 | 2,000 | 3,750 |
| 2014-08-11 | 371 | 374 | 371 | 371 | 3,000 | 3,710 |
| 2014-08-06 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 2014-08-05 | 376 | 376 | 368 | 368 | 3,000 | 3,680 |
| 2014-08-04 | 372 | 374 | 372 | 374 | 2,000 | 3,740 |
| 2014-08-01 | 372 | 372 | 372 | 372 | 4,000 | 3,720 |
| 2014-07-31 | 377 | 377 | 374 | 377 | 4,000 | 3,770 |
| 2014-07-30 | 374 | 375 | 374 | 375 | 2,000 | 3,750 |
| 2014-07-28 | 374 | 374 | 374 | 374 | 12,000 | 3,740 |
| 2014-07-25 | 381 | 382 | 381 | 382 | 2,000 | 3,820 |
| 2014-07-23 | 383 | 383 | 382 | 382 | 3,000 | 3,820 |
| 2014-07-22 | 389 | 389 | 381 | 384 | 4,000 | 3,840 |
| 2014-07-11 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2014-07-10 | 380 | 381 | 373 | 381 | 4,000 | 3,810 |
| 2014-07-09 | 393 | 393 | 387 | 387 | 4,000 | 3,870 |
| 2014-07-08 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2014-07-07 | 384 | 392 | 384 | 392 | 2,000 | 3,920 |
| 2014-07-04 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2014-07-03 | 377 | 385 | 377 | 385 | 4,000 | 3,850 |
| 2014-07-02 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2014-07-01 | 370 | 387 | 370 | 385 | 5,000 | 3,850 |
| 2014-06-30 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2014-06-27 | 380 | 380 | 370 | 370 | 4,000 | 3,700 |
| 2014-06-26 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 2014-06-25 | 364 | 365 | 364 | 365 | 5,000 | 3,650 |
| 2014-06-24 | 359 | 364 | 359 | 364 | 3,000 | 3,640 |
| 2014-06-23 | 357 | 359 | 357 | 359 | 4,000 | 3,590 |
| 2014-06-20 | 354 | 356 | 354 | 356 | 5,000 | 3,560 |
| 2014-06-19 | 353 | 354 | 353 | 354 | 2,000 | 3,540 |
| 2014-06-18 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2014-06-16 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 2014-06-11 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 2014-06-10 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 2014-06-09 | 353 | 354 | 350 | 354 | 3,000 | 3,540 |
| 2014-06-06 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2014-06-05 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2014-06-04 | 341 | 349 | 341 | 349 | 2,000 | 3,490 |
| 2014-06-02 | 350 | 350 | 343 | 343 | 2,000 | 3,430 |
| 2014-05-30 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2014-05-28 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2014-05-27 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2014-05-26 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2014-05-20 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2014-05-19 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2014-05-15 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 2014-05-14 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 2014-05-13 | 360 | 360 | 349 | 349 | 2,000 | 3,490 |
| 2014-05-12 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2014-05-09 | 337 | 350 | 337 | 350 | 3,000 | 3,500 |
| 2014-05-08 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2014-05-07 | 360 | 360 | 345 | 350 | 12,000 | 3,500 |
| 2014-05-01 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2014-04-30 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 2014-04-28 | 347 | 347 | 334 | 334 | 2,000 | 3,340 |
| 2014-04-25 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
| 2014-04-24 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2014-04-15 | 327 | 331 | 327 | 331 | 2,000 | 3,310 |
| 2014-04-14 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 2014-04-11 | 321 | 323 | 321 | 323 | 2,000 | 3,230 |
| 2014-04-09 | 325 | 325 | 323 | 323 | 3,000 | 3,230 |
| 2014-04-08 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2014-04-04 | 324 | 325 | 324 | 325 | 2,000 | 3,250 |
| 2014-04-03 | 324 | 325 | 324 | 325 | 2,000 | 3,250 |
| 2014-04-01 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 2014-03-31 | 318 | 325 | 318 | 325 | 2,000 | 3,250 |
| 2014-03-28 | 314 | 314 | 310 | 311 | 3,000 | 3,110 |
| 2014-03-26 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 2014-03-20 | 311 | 311 | 311 | 311 | 6,000 | 3,110 |
| 2014-03-19 | 311 | 311 | 310 | 311 | 4,000 | 3,110 |
| 2014-03-18 | 316 | 316 | 315 | 315 | 5,000 | 3,150 |
| 2014-03-17 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 2014-03-14 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2014-03-13 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 2014-03-11 | 324 | 324 | 321 | 322 | 5,000 | 3,220 |
| 2014-03-10 | 328 | 330 | 327 | 327 | 8,000 | 3,270 |
| 2014-03-07 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2014-03-03 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2014-02-27 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2014-02-26 | 338 | 338 | 325 | 326 | 4,000 | 3,260 |
| 2014-02-25 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2014-02-24 | 350 | 350 | 344 | 344 | 2,000 | 3,440 |
| 2014-02-21 | 348 | 350 | 348 | 350 | 3,000 | 3,500 |
| 2014-02-20 | 345 | 345 | 344 | 344 | 2,000 | 3,440 |
| 2014-02-19 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 2014-02-17 | 342 | 347 | 338 | 347 | 3,000 | 3,470 |
| 2014-02-13 | 344 | 346 | 343 | 343 | 3,000 | 3,430 |
| 2014-02-12 | 341 | 342 | 341 | 342 | 2,000 | 3,420 |
| 2014-02-05 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2014-02-04 | 347 | 347 | 340 | 340 | 8,000 | 3,400 |
| 2014-02-03 | 351 | 352 | 350 | 350 | 4,000 | 3,500 |
| 2014-01-31 | 352 | 356 | 352 | 352 | 4,000 | 3,520 |
| 2014-01-29 | 353 | 355 | 353 | 355 | 2,000 | 3,550 |
| 2014-01-28 | 352 | 356 | 352 | 356 | 2,000 | 3,560 |
| 2014-01-27 | 355 | 355 | 350 | 350 | 6,000 | 3,500 |
| 2014-01-24 | 358 | 359 | 354 | 355 | 8,000 | 3,550 |
| 2014-01-21 | 354 | 365 | 354 | 354 | 7,000 | 3,540 |
| 2014-01-20 | 345 | 353 | 345 | 353 | 4,000 | 3,530 |
| 2014-01-17 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2014-01-10 | 346 | 346 | 340 | 340 | 4,000 | 3,400 |
| 2014-01-09 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2014-01-08 | 341 | 346 | 340 | 346 | 3,000 | 3,460 |
| 2014-01-07 | 341 | 341 | 336 | 336 | 2,000 | 3,360 |
| 2014-01-06 | 335 | 338 | 334 | 334 | 9,000 | 3,340 |
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