9778 (株)昴 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2015-12-28 | 374 | 377 | 374 | 377 | 4,000 | 3,770 |
| 2015-12-25 | 367 | 368 | 367 | 368 | 9,000 | 3,680 |
| 2015-12-24 | 377 | 377 | 365 | 366 | 6,000 | 3,660 |
| 2015-12-22 | 382 | 382 | 377 | 377 | 3,000 | 3,770 |
| 2015-12-21 | 385 | 387 | 382 | 382 | 5,000 | 3,820 |
| 2015-12-18 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 2015-12-17 | 394 | 394 | 391 | 391 | 4,000 | 3,910 |
| 2015-12-14 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2015-12-11 | 394 | 394 | 394 | 394 | 2,000 | 3,940 |
| 2015-12-10 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2015-12-09 | 393 | 401 | 393 | 401 | 2,000 | 4,010 |
| 2015-12-07 | 407 | 407 | 405 | 405 | 4,000 | 4,050 |
| 2015-12-04 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2015-12-03 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2015-12-01 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2015-11-26 | 405 | 405 | 402 | 402 | 2,000 | 4,020 |
| 2015-11-25 | 395 | 400 | 395 | 400 | 4,000 | 4,000 |
| 2015-11-24 | 388 | 395 | 388 | 395 | 10,000 | 3,950 |
| 2015-11-20 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2015-11-19 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2015-11-18 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2015-11-17 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2015-11-13 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2015-11-10 | 384 | 384 | 380 | 380 | 3,000 | 3,800 |
| 2015-11-09 | 384 | 390 | 384 | 384 | 3,000 | 3,840 |
| 2015-11-02 | 379 | 379 | 378 | 378 | 3,000 | 3,780 |
| 2015-10-30 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2015-10-29 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2015-10-26 | 381 | 381 | 378 | 378 | 5,000 | 3,780 |
| 2015-10-23 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2015-10-21 | 381 | 382 | 381 | 381 | 3,000 | 3,810 |
| 2015-10-20 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2015-10-19 | 382 | 382 | 381 | 381 | 2,000 | 3,810 |
| 2015-10-15 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2015-10-13 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 2015-10-09 | 384 | 384 | 381 | 381 | 2,000 | 3,810 |
| 2015-10-07 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 2015-10-06 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 2015-10-05 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2015-10-02 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2015-10-01 | 370 | 378 | 370 | 378 | 2,000 | 3,780 |
| 2015-09-30 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2015-09-28 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2015-09-25 | 380 | 380 | 367 | 367 | 3,000 | 3,670 |
| 2015-09-24 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2015-09-15 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2015-09-11 | 374 | 375 | 374 | 375 | 2,000 | 3,750 |
| 2015-09-09 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2015-09-07 | 375 | 375 | 372 | 372 | 2,000 | 3,720 |
| 2015-09-03 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2015-09-02 | 376 | 376 | 375 | 375 | 3,000 | 3,750 |
| 2015-09-01 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2015-08-31 | 384 | 385 | 383 | 383 | 4,000 | 3,830 |
| 2015-08-28 | 379 | 383 | 379 | 381 | 6,000 | 3,810 |
| 2015-08-27 | 367 | 388 | 367 | 384 | 14,000 | 3,840 |
| 2015-08-26 | 410 | 416 | 403 | 407 | 10,000 | 4,070 |
| 2015-08-25 | 400 | 401 | 391 | 401 | 7,000 | 4,010 |
| 2015-08-24 | 405 | 406 | 403 | 406 | 5,000 | 4,060 |
| 2015-08-21 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 2015-08-20 | 403 | 405 | 403 | 405 | 4,000 | 4,050 |
| 2015-08-19 | 402 | 403 | 401 | 403 | 5,000 | 4,030 |
| 2015-08-18 | 405 | 405 | 402 | 402 | 4,000 | 4,020 |
| 2015-08-17 | 406 | 406 | 406 | 406 | 3,000 | 4,060 |
| 2015-08-14 | 409 | 410 | 409 | 409 | 3,000 | 4,090 |
| 2015-08-13 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 2015-08-12 | 406 | 412 | 406 | 412 | 2,000 | 4,120 |
| 2015-08-11 | 407 | 412 | 407 | 412 | 3,000 | 4,120 |
| 2015-08-10 | 407 | 413 | 406 | 413 | 5,000 | 4,130 |
| 2015-08-07 | 419 | 419 | 414 | 414 | 4,000 | 4,140 |
| 2015-08-06 | 417 | 422 | 417 | 420 | 5,000 | 4,200 |
| 2015-08-04 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 2015-08-03 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 2015-07-31 | 423 | 425 | 423 | 425 | 2,000 | 4,250 |
| 2015-07-30 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 2015-07-29 | 425 | 425 | 423 | 423 | 4,000 | 4,230 |
| 2015-07-28 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2015-07-27 | 417 | 417 | 417 | 417 | 4,000 | 4,170 |
| 2015-07-24 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2015-07-23 | 423 | 424 | 423 | 424 | 3,000 | 4,240 |
| 2015-07-21 | 428 | 428 | 425 | 425 | 3,000 | 4,250 |
| 2015-07-16 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2015-07-15 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 2015-07-14 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2015-07-13 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2015-07-10 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2015-07-09 | 399 | 399 | 395 | 395 | 5,000 | 3,950 |
| 2015-07-08 | 417 | 417 | 401 | 401 | 13,000 | 4,010 |
| 2015-07-07 | 417 | 419 | 417 | 417 | 3,000 | 4,170 |
| 2015-07-06 | 418 | 418 | 418 | 418 | 3,000 | 4,180 |
| 2015-07-03 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
| 2015-07-02 | 435 | 435 | 431 | 431 | 5,000 | 4,310 |
| 2015-07-01 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 2015-06-29 | 440 | 442 | 430 | 442 | 8,000 | 4,420 |
| 2015-06-26 | 446 | 446 | 440 | 440 | 4,000 | 4,400 |
| 2015-06-25 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2015-06-24 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2015-06-23 | 431 | 431 | 430 | 430 | 5,000 | 4,300 |
| 2015-06-22 | 422 | 430 | 422 | 430 | 5,000 | 4,300 |
| 2015-06-19 | 422 | 422 | 422 | 422 | 2,000 | 4,220 |
| 2015-06-18 | 419 | 429 | 419 | 429 | 6,000 | 4,290 |
| 2015-06-17 | 415 | 419 | 415 | 419 | 2,000 | 4,190 |
| 2015-06-16 | 405 | 410 | 405 | 410 | 3,000 | 4,100 |
| 2015-06-15 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 2015-06-12 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2015-06-11 | 406 | 409 | 405 | 405 | 6,000 | 4,050 |
| 2015-06-10 | 406 | 406 | 406 | 406 | 4,000 | 4,060 |
| 2015-06-09 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2015-06-05 | 400 | 403 | 400 | 403 | 3,000 | 4,030 |
| 2015-06-04 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2015-06-01 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 2015-05-29 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2015-05-27 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2015-05-25 | 404 | 406 | 404 | 406 | 2,000 | 4,060 |
| 2015-05-20 | 406 | 406 | 405 | 405 | 4,000 | 4,050 |
| 2015-05-19 | 404 | 405 | 403 | 405 | 3,000 | 4,050 |
| 2015-05-18 | 404 | 404 | 403 | 404 | 3,000 | 4,040 |
| 2015-05-15 | 401 | 404 | 399 | 404 | 6,000 | 4,040 |
| 2015-05-14 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 2015-05-13 | 403 | 403 | 400 | 403 | 4,000 | 4,030 |
| 2015-05-12 | 400 | 402 | 397 | 397 | 4,000 | 3,970 |
| 2015-05-11 | 396 | 405 | 396 | 405 | 8,000 | 4,050 |
| 2015-05-08 | 392 | 395 | 392 | 395 | 6,000 | 3,950 |
| 2015-05-07 | 391 | 392 | 390 | 392 | 5,000 | 3,920 |
| 2015-05-01 | 388 | 390 | 385 | 390 | 8,000 | 3,900 |
| 2015-04-30 | 388 | 389 | 388 | 388 | 4,000 | 3,880 |
| 2015-04-28 | 386 | 386 | 385 | 386 | 5,000 | 3,860 |
| 2015-04-27 | 385 | 388 | 385 | 386 | 4,000 | 3,860 |
| 2015-04-24 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2015-04-23 | 383 | 386 | 383 | 385 | 12,000 | 3,850 |
| 2015-04-22 | 379 | 382 | 379 | 382 | 3,000 | 3,820 |
| 2015-04-21 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2015-04-20 | 372 | 372 | 372 | 372 | 3,000 | 3,720 |
| 2015-04-17 | 380 | 380 | 372 | 372 | 4,000 | 3,720 |
| 2015-04-16 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 2015-04-15 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 2015-04-14 | 377 | 378 | 377 | 378 | 5,000 | 3,780 |
| 2015-04-13 | 377 | 377 | 372 | 372 | 2,000 | 3,720 |
| 2015-04-10 | 370 | 371 | 370 | 371 | 2,000 | 3,710 |
| 2015-04-09 | 370 | 375 | 370 | 375 | 2,000 | 3,750 |
| 2015-04-08 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2015-04-06 | 369 | 370 | 369 | 370 | 6,000 | 3,700 |
| 2015-04-03 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2015-04-02 | 365 | 369 | 365 | 369 | 2,000 | 3,690 |
| 2015-03-31 | 365 | 368 | 365 | 368 | 3,000 | 3,680 |
| 2015-03-30 | 359 | 365 | 359 | 365 | 5,000 | 3,650 |
| 2015-03-27 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 2015-03-26 | 356 | 358 | 356 | 358 | 5,000 | 3,580 |
| 2015-03-25 | 364 | 364 | 356 | 356 | 15,000 | 3,560 |
| 2015-03-24 | 360 | 364 | 360 | 364 | 2,000 | 3,640 |
| 2015-03-23 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2015-03-20 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2015-03-19 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2015-03-18 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2015-03-17 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2015-03-12 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 2015-03-10 | 368 | 370 | 368 | 370 | 3,000 | 3,700 |
| 2015-03-06 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2015-03-04 | 356 | 359 | 356 | 359 | 2,000 | 3,590 |
| 2015-02-27 | 356 | 356 | 356 | 356 | 5,000 | 3,560 |
| 2015-02-26 | 348 | 352 | 348 | 352 | 5,000 | 3,520 |
| 2015-02-25 | 350 | 358 | 345 | 348 | 19,000 | 3,480 |
| 2015-02-24 | 377 | 379 | 377 | 379 | 6,000 | 3,790 |
| 2015-02-23 | 371 | 378 | 371 | 377 | 7,000 | 3,770 |
| 2015-02-20 | 369 | 371 | 369 | 371 | 3,000 | 3,710 |
| 2015-02-19 | 370 | 370 | 369 | 369 | 3,000 | 3,690 |
| 2015-02-17 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2015-02-16 | 369 | 370 | 369 | 370 | 2,000 | 3,700 |
| 2015-02-13 | 370 | 370 | 369 | 369 | 2,000 | 3,690 |
| 2015-02-12 | 368 | 370 | 368 | 370 | 3,000 | 3,700 |
| 2015-02-10 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2015-02-09 | 368 | 370 | 368 | 370 | 7,000 | 3,700 |
| 2015-02-05 | 368 | 368 | 367 | 367 | 3,000 | 3,670 |
| 2015-02-04 | 368 | 369 | 368 | 369 | 5,000 | 3,690 |
| 2015-02-03 | 371 | 371 | 370 | 370 | 2,000 | 3,700 |
| 2015-02-02 | 369 | 371 | 369 | 371 | 7,000 | 3,710 |
| 2015-01-30 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2015-01-28 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2015-01-27 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 2015-01-26 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2015-01-23 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2015-01-22 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2015-01-21 | 368 | 368 | 368 | 368 | 4,000 | 3,680 |
| 2015-01-20 | 363 | 368 | 363 | 368 | 2,000 | 3,680 |
| 2015-01-19 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2015-01-14 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2015-01-07 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2015-01-06 | 360 | 366 | 360 | 360 | 3,000 | 3,600 |
| 2015-01-05 | 360 | 365 | 360 | 365 | 4,000 | 3,650 |
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
