9778 (株)昴 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2016-12-27 | 407 | 407 | 407 | 407 | 2,000 | 4,070 |
| 2016-12-26 | 397 | 408 | 397 | 408 | 3,000 | 4,080 |
| 2016-12-22 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 2016-12-21 | 405 | 405 | 400 | 400 | 4,000 | 4,000 |
| 2016-12-20 | 400 | 405 | 400 | 405 | 3,000 | 4,050 |
| 2016-12-19 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2016-12-16 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2016-12-15 | 400 | 400 | 392 | 392 | 2,000 | 3,920 |
| 2016-12-09 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 2016-12-08 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 2016-12-07 | 406 | 406 | 406 | 406 | 3,000 | 4,060 |
| 2016-12-06 | 406 | 406 | 406 | 406 | 4,000 | 4,060 |
| 2016-12-02 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 2016-12-01 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2016-11-29 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 2016-11-28 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2016-11-25 | 385 | 387 | 385 | 387 | 2,000 | 3,870 |
| 2016-11-24 | 382 | 385 | 382 | 385 | 2,000 | 3,850 |
| 2016-11-09 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2016-11-02 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2016-10-31 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2016-10-26 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2016-10-25 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 2016-10-24 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2016-10-21 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2016-10-20 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 2016-10-19 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2016-10-17 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2016-10-14 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2016-10-12 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2016-10-11 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2016-10-07 | 380 | 380 | 377 | 379 | 4,000 | 3,790 |
| 2016-09-27 | 371 | 378 | 371 | 377 | 4,000 | 3,770 |
| 2016-09-26 | 377 | 379 | 377 | 379 | 3,000 | 3,790 |
| 2016-09-21 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2016-09-20 | 374 | 374 | 374 | 374 | 2,000 | 3,740 |
| 2016-09-16 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2016-09-15 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2016-09-08 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2016-09-06 | 375 | 377 | 375 | 377 | 3,000 | 3,770 |
| 2016-09-05 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2016-09-02 | 376 | 376 | 375 | 375 | 2,000 | 3,750 |
| 2016-09-01 | 382 | 382 | 374 | 376 | 4,000 | 3,760 |
| 2016-08-31 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2016-08-29 | 382 | 382 | 378 | 378 | 4,000 | 3,780 |
| 2016-08-26 | 398 | 400 | 398 | 400 | 8,000 | 4,000 |
| 2016-08-25 | 397 | 398 | 392 | 398 | 6,000 | 3,980 |
| 2016-08-24 | 398 | 398 | 394 | 397 | 4,000 | 3,970 |
| 2016-08-22 | 397 | 399 | 397 | 399 | 5,000 | 3,990 |
| 2016-08-19 | 393 | 397 | 393 | 397 | 2,000 | 3,970 |
| 2016-08-17 | 393 | 393 | 393 | 393 | 2,000 | 3,930 |
| 2016-08-12 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2016-08-10 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2016-08-08 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 2016-08-05 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2016-08-02 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2016-08-01 | 400 | 400 | 392 | 395 | 3,000 | 3,950 |
| 2016-07-28 | 405 | 405 | 400 | 400 | 2,000 | 4,000 |
| 2016-07-27 | 400 | 405 | 400 | 405 | 3,000 | 4,050 |
| 2016-07-26 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 2016-07-25 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2016-07-22 | 387 | 395 | 387 | 395 | 2,000 | 3,950 |
| 2016-07-21 | 396 | 396 | 386 | 386 | 3,000 | 3,860 |
| 2016-07-20 | 388 | 396 | 388 | 396 | 2,000 | 3,960 |
| 2016-07-19 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2016-07-15 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2016-07-14 | 378 | 384 | 378 | 380 | 3,000 | 3,800 |
| 2016-07-13 | 381 | 381 | 377 | 377 | 2,000 | 3,770 |
| 2016-07-08 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 2016-07-06 | 383 | 395 | 383 | 395 | 3,000 | 3,950 |
| 2016-07-04 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 2016-07-01 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 2016-06-30 | 390 | 390 | 383 | 383 | 4,000 | 3,830 |
| 2016-06-29 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2016-06-28 | 395 | 395 | 390 | 390 | 3,000 | 3,900 |
| 2016-06-27 | 401 | 401 | 390 | 391 | 7,000 | 3,910 |
| 2016-06-24 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 2016-06-23 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2016-06-22 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2016-06-21 | 391 | 397 | 391 | 397 | 3,000 | 3,970 |
| 2016-06-20 | 390 | 399 | 390 | 391 | 5,000 | 3,910 |
| 2016-06-17 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2016-06-16 | 397 | 397 | 391 | 391 | 5,000 | 3,910 |
| 2016-06-14 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2016-06-13 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 2016-06-10 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2016-06-09 | 401 | 401 | 400 | 400 | 4,000 | 4,000 |
| 2016-06-06 | 407 | 407 | 399 | 399 | 3,000 | 3,990 |
| 2016-06-03 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2016-06-02 | 410 | 410 | 395 | 395 | 2,000 | 3,950 |
| 2016-05-31 | 398 | 399 | 398 | 399 | 4,000 | 3,990 |
| 2016-05-30 | 395 | 395 | 388 | 388 | 2,000 | 3,880 |
| 2016-05-27 | 388 | 388 | 387 | 387 | 2,000 | 3,870 |
| 2016-05-26 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 2016-05-24 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2016-05-23 | 383 | 391 | 383 | 391 | 2,000 | 3,910 |
| 2016-05-16 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2016-05-13 | 382 | 383 | 380 | 380 | 3,000 | 3,800 |
| 2016-05-12 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 2016-05-10 | 382 | 383 | 382 | 383 | 2,000 | 3,830 |
| 2016-05-09 | 383 | 391 | 383 | 385 | 5,000 | 3,850 |
| 2016-05-06 | 396 | 396 | 387 | 387 | 6,000 | 3,870 |
| 2016-05-02 | 392 | 397 | 392 | 396 | 5,000 | 3,960 |
| 2016-04-28 | 379 | 387 | 379 | 387 | 3,000 | 3,870 |
| 2016-04-27 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2016-04-26 | 384 | 391 | 384 | 391 | 4,000 | 3,910 |
| 2016-04-22 | 374 | 379 | 374 | 379 | 3,000 | 3,790 |
| 2016-04-21 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 2016-04-20 | 378 | 379 | 378 | 379 | 5,000 | 3,790 |
| 2016-04-19 | 377 | 378 | 377 | 378 | 3,000 | 3,780 |
| 2016-04-15 | 372 | 376 | 371 | 376 | 4,000 | 3,760 |
| 2016-04-14 | 369 | 369 | 364 | 364 | 2,000 | 3,640 |
| 2016-04-13 | 368 | 377 | 368 | 377 | 3,000 | 3,770 |
| 2016-04-12 | 359 | 359 | 358 | 358 | 2,000 | 3,580 |
| 2016-04-11 | 356 | 360 | 355 | 360 | 4,000 | 3,600 |
| 2016-04-08 | 357 | 357 | 357 | 357 | 1,000 | 3,570 |
| 2016-04-07 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 2016-04-05 | 356 | 360 | 356 | 360 | 2,000 | 3,600 |
| 2016-04-01 | 370 | 370 | 360 | 360 | 3,000 | 3,600 |
| 2016-03-31 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 2016-03-30 | 367 | 368 | 367 | 368 | 2,000 | 3,680 |
| 2016-03-29 | 360 | 364 | 360 | 364 | 2,000 | 3,640 |
| 2016-03-24 | 354 | 365 | 354 | 365 | 3,000 | 3,650 |
| 2016-03-23 | 356 | 356 | 356 | 356 | 3,000 | 3,560 |
| 2016-03-22 | 352 | 356 | 352 | 356 | 3,000 | 3,560 |
| 2016-03-18 | 355 | 365 | 352 | 352 | 5,000 | 3,520 |
| 2016-03-17 | 358 | 362 | 358 | 362 | 2,000 | 3,620 |
| 2016-03-16 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 2016-03-15 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2016-03-14 | 350 | 350 | 344 | 348 | 7,000 | 3,480 |
| 2016-03-08 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2016-03-07 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2016-03-04 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2016-03-03 | 345 | 348 | 345 | 348 | 2,000 | 3,480 |
| 2016-03-02 | 346 | 346 | 337 | 343 | 25,000 | 3,430 |
| 2016-03-01 | 354 | 354 | 354 | 354 | 2,000 | 3,540 |
| 2016-02-26 | 361 | 361 | 351 | 354 | 4,000 | 3,540 |
| 2016-02-25 | 342 | 362 | 337 | 362 | 4,000 | 3,620 |
| 2016-02-24 | 363 | 370 | 360 | 370 | 7,000 | 3,700 |
| 2016-02-23 | 363 | 364 | 361 | 364 | 4,000 | 3,640 |
| 2016-02-22 | 370 | 370 | 365 | 365 | 2,000 | 3,650 |
| 2016-02-19 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2016-02-18 | 361 | 369 | 361 | 369 | 3,000 | 3,690 |
| 2016-02-17 | 366 | 369 | 366 | 369 | 3,000 | 3,690 |
| 2016-02-16 | 363 | 374 | 363 | 374 | 2,000 | 3,740 |
| 2016-02-12 | 357 | 358 | 356 | 358 | 5,000 | 3,580 |
| 2016-02-10 | 375 | 375 | 371 | 371 | 3,000 | 3,710 |
| 2016-02-09 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2016-02-05 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2016-02-04 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2016-02-03 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2016-02-01 | 379 | 382 | 379 | 382 | 2,000 | 3,820 |
| 2016-01-29 | 372 | 378 | 372 | 378 | 2,000 | 3,780 |
| 2016-01-28 | 370 | 382 | 370 | 374 | 8,000 | 3,740 |
| 2016-01-26 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 2016-01-25 | 386 | 387 | 381 | 381 | 3,000 | 3,810 |
| 2016-01-22 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2016-01-20 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2016-01-18 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2016-01-15 | 380 | 380 | 373 | 373 | 3,000 | 3,730 |
| 2016-01-14 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 2016-01-13 | 384 | 392 | 384 | 392 | 2,000 | 3,920 |
| 2016-01-08 | 381 | 381 | 380 | 380 | 2,000 | 3,800 |
| 2016-01-07 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2016-01-06 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
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