9778 (株)昴 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-28 | 4,540 | 4,540 | 4,540 | 4,540 | 200 | 4,540 |
| 2017-12-27 | 4,500 | 4,500 | 4,495 | 4,500 | 700 | 4,500 |
| 2017-12-26 | 4,545 | 4,545 | 4,500 | 4,500 | 500 | 4,500 |
| 2017-12-22 | 4,495 | 4,495 | 4,495 | 4,495 | 700 | 4,495 |
| 2017-12-21 | 4,500 | 4,500 | 4,495 | 4,495 | 700 | 4,495 |
| 2017-12-15 | 4,550 | 4,550 | 4,485 | 4,485 | 300 | 4,485 |
| 2017-12-14 | 4,525 | 4,525 | 4,525 | 4,525 | 200 | 4,525 |
| 2017-12-12 | 4,525 | 4,525 | 4,525 | 4,525 | 600 | 4,525 |
| 2017-12-11 | 4,525 | 4,530 | 4,525 | 4,530 | 300 | 4,530 |
| 2017-12-08 | 4,475 | 4,500 | 4,475 | 4,500 | 200 | 4,500 |
| 2017-12-07 | 4,480 | 4,480 | 4,475 | 4,475 | 300 | 4,475 |
| 2017-12-06 | 4,600 | 4,600 | 4,600 | 4,600 | 200 | 4,600 |
| 2017-12-05 | 4,515 | 4,515 | 4,515 | 4,515 | 100 | 4,515 |
| 2017-12-04 | 4,515 | 4,515 | 4,515 | 4,515 | 100 | 4,515 |
| 2017-11-27 | 4,515 | 4,515 | 4,515 | 4,515 | 100 | 4,515 |
| 2017-11-24 | 4,445 | 4,445 | 4,445 | 4,445 | 100 | 4,445 |
| 2017-11-21 | 4,440 | 4,440 | 4,440 | 4,440 | 100 | 4,440 |
| 2017-11-16 | 4,435 | 4,435 | 4,435 | 4,435 | 200 | 4,435 |
| 2017-11-09 | 4,570 | 4,570 | 4,570 | 4,570 | 300 | 4,570 |
| 2017-11-08 | 4,575 | 4,575 | 4,575 | 4,575 | 300 | 4,575 |
| 2017-11-06 | 4,450 | 4,450 | 4,450 | 4,450 | 100 | 4,450 |
| 2017-11-02 | 4,530 | 4,530 | 4,520 | 4,520 | 200 | 4,520 |
| 2017-11-01 | 4,485 | 4,485 | 4,485 | 4,485 | 200 | 4,485 |
| 2017-10-26 | 4,395 | 4,400 | 4,395 | 4,400 | 300 | 4,400 |
| 2017-10-25 | 4,460 | 4,480 | 4,390 | 4,390 | 400 | 4,390 |
| 2017-10-24 | 4,460 | 4,460 | 4,460 | 4,460 | 100 | 4,460 |
| 2017-10-23 | 4,460 | 4,460 | 4,460 | 4,460 | 200 | 4,460 |
| 2017-10-20 | 4,385 | 4,385 | 4,385 | 4,385 | 700 | 4,385 |
| 2017-10-17 | 4,390 | 4,390 | 4,325 | 4,325 | 600 | 4,325 |
| 2017-10-13 | 4,335 | 4,335 | 4,335 | 4,335 | 100 | 4,335 |
| 2017-10-12 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 4,300 |
| 2017-10-11 | 4,300 | 4,300 | 4,300 | 4,300 | 600 | 4,300 |
| 2017-10-06 | 4,355 | 4,355 | 4,355 | 4,355 | 400 | 4,355 |
| 2017-10-04 | 4,340 | 4,350 | 4,340 | 4,350 | 200 | 4,350 |
| 2017-10-03 | 4,370 | 4,380 | 4,370 | 4,380 | 1,000 | 4,380 |
| 2017-10-02 | 4,370 | 4,370 | 4,370 | 4,370 | 100 | 4,370 |
| 2017-09-29 | 4,305 | 4,305 | 4,305 | 4,305 | 100 | 4,305 |
| 2017-09-28 | 4,270 | 4,295 | 4,270 | 4,295 | 200 | 4,295 |
| 2017-09-27 | 4,285 | 4,285 | 4,285 | 4,285 | 200 | 4,285 |
| 2017-09-21 | 4,285 | 4,285 | 4,280 | 4,280 | 300 | 4,280 |
| 2017-09-20 | 4,300 | 4,300 | 4,265 | 4,265 | 400 | 4,265 |
| 2017-09-15 | 4,260 | 4,265 | 4,260 | 4,265 | 300 | 4,265 |
| 2017-09-11 | 4,240 | 4,240 | 4,240 | 4,240 | 100 | 4,240 |
| 2017-09-08 | 4,240 | 4,240 | 4,240 | 4,240 | 100 | 4,240 |
| 2017-09-07 | 4,245 | 4,245 | 4,240 | 4,240 | 200 | 4,240 |
| 2017-09-06 | 4,270 | 4,270 | 4,270 | 4,270 | 100 | 4,270 |
| 2017-09-05 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 4,300 |
| 2017-09-04 | 4,340 | 4,340 | 4,270 | 4,270 | 500 | 4,270 |
| 2017-09-01 | 4,355 | 4,355 | 4,335 | 4,335 | 500 | 4,335 |
| 2017-08-31 | 4,390 | 4,390 | 4,355 | 4,355 | 700 | 4,355 |
| 2017-08-30 | 4,390 | 4,410 | 4,390 | 4,390 | 700 | 4,390 |
| 2017-08-29 | 4,445 | 4,460 | 4,385 | 4,390 | 2,800 | 4,390 |
| 2017-08-28 | 491 | 499 | 486 | 486 | 19,000 | 4,860 |
| 2017-08-25 | 474 | 479 | 474 | 479 | 3,000 | 4,790 |
| 2017-08-24 | 482 | 482 | 480 | 480 | 2,000 | 4,800 |
| 2017-08-23 | 481 | 481 | 481 | 481 | 3,000 | 4,810 |
| 2017-08-22 | 480 | 482 | 480 | 481 | 4,000 | 4,810 |
| 2017-08-21 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2017-08-18 | 470 | 479 | 470 | 479 | 5,000 | 4,790 |
| 2017-08-17 | 478 | 478 | 472 | 472 | 3,000 | 4,720 |
| 2017-08-15 | 477 | 477 | 476 | 477 | 4,000 | 4,770 |
| 2017-08-14 | 475 | 477 | 475 | 477 | 2,000 | 4,770 |
| 2017-08-10 | 475 | 475 | 475 | 475 | 4,000 | 4,750 |
| 2017-08-08 | 473 | 473 | 473 | 473 | 1,000 | 4,730 |
| 2017-08-07 | 470 | 473 | 470 | 473 | 8,000 | 4,730 |
| 2017-08-04 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 2017-08-03 | 473 | 479 | 473 | 479 | 2,000 | 4,790 |
| 2017-08-02 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2017-08-01 | 479 | 479 | 475 | 479 | 3,000 | 4,790 |
| 2017-07-31 | 477 | 477 | 470 | 475 | 10,000 | 4,750 |
| 2017-07-28 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 2017-07-27 | 489 | 489 | 481 | 481 | 2,000 | 4,810 |
| 2017-07-26 | 488 | 488 | 483 | 483 | 5,000 | 4,830 |
| 2017-07-24 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 2017-07-21 | 479 | 488 | 479 | 488 | 4,000 | 4,880 |
| 2017-07-20 | 487 | 487 | 479 | 479 | 2,000 | 4,790 |
| 2017-07-19 | 488 | 488 | 487 | 487 | 5,000 | 4,870 |
| 2017-07-18 | 484 | 488 | 483 | 483 | 4,000 | 4,830 |
| 2017-07-14 | 484 | 484 | 483 | 483 | 2,000 | 4,830 |
| 2017-07-13 | 473 | 480 | 473 | 480 | 6,000 | 4,800 |
| 2017-07-12 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2017-07-11 | 473 | 473 | 473 | 473 | 2,000 | 4,730 |
| 2017-07-07 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 2017-07-06 | 473 | 473 | 473 | 473 | 1,000 | 4,730 |
| 2017-07-04 | 473 | 473 | 473 | 473 | 1,000 | 4,730 |
| 2017-07-03 | 473 | 475 | 473 | 475 | 3,000 | 4,750 |
| 2017-06-30 | 472 | 472 | 472 | 472 | 2,000 | 4,720 |
| 2017-06-29 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 2017-06-28 | 462 | 462 | 462 | 462 | 2,000 | 4,620 |
| 2017-06-27 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 2017-06-26 | 465 | 468 | 465 | 468 | 5,000 | 4,680 |
| 2017-06-23 | 460 | 462 | 460 | 462 | 2,000 | 4,620 |
| 2017-06-22 | 458 | 458 | 458 | 458 | 11,000 | 4,580 |
| 2017-06-21 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 2017-06-20 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 2017-06-19 | 460 | 460 | 457 | 457 | 4,000 | 4,570 |
| 2017-06-16 | 457 | 458 | 457 | 457 | 4,000 | 4,570 |
| 2017-06-14 | 449 | 450 | 449 | 450 | 3,000 | 4,500 |
| 2017-06-09 | 447 | 447 | 446 | 446 | 3,000 | 4,460 |
| 2017-06-08 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2017-06-06 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2017-06-05 | 448 | 450 | 448 | 450 | 13,000 | 4,500 |
| 2017-06-02 | 467 | 468 | 460 | 460 | 7,000 | 4,600 |
| 2017-06-01 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2017-05-31 | 475 | 476 | 475 | 476 | 2,000 | 4,760 |
| 2017-05-30 | 474 | 475 | 473 | 475 | 8,000 | 4,750 |
| 2017-05-29 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 2017-05-26 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 2017-05-25 | 458 | 458 | 457 | 457 | 5,000 | 4,570 |
| 2017-05-23 | 456 | 456 | 456 | 456 | 2,000 | 4,560 |
| 2017-05-22 | 454 | 456 | 454 | 456 | 2,000 | 4,560 |
| 2017-05-19 | 458 | 458 | 452 | 454 | 8,000 | 4,540 |
| 2017-05-18 | 453 | 454 | 453 | 454 | 3,000 | 4,540 |
| 2017-05-17 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 2017-05-16 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 2017-05-15 | 446 | 446 | 446 | 446 | 2,000 | 4,460 |
| 2017-05-12 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2017-05-10 | 440 | 450 | 440 | 440 | 6,000 | 4,400 |
| 2017-05-09 | 434 | 440 | 434 | 440 | 6,000 | 4,400 |
| 2017-05-08 | 427 | 434 | 427 | 434 | 7,000 | 4,340 |
| 2017-05-02 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 2017-04-28 | 417 | 417 | 414 | 414 | 2,000 | 4,140 |
| 2017-04-27 | 413 | 414 | 413 | 414 | 5,000 | 4,140 |
| 2017-04-26 | 420 | 420 | 419 | 419 | 4,000 | 4,190 |
| 2017-04-25 | 419 | 420 | 412 | 420 | 9,000 | 4,200 |
| 2017-04-24 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 2017-04-21 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 2017-04-20 | 404 | 404 | 404 | 404 | 2,000 | 4,040 |
| 2017-04-19 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2017-04-18 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2017-04-17 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2017-04-14 | 403 | 404 | 403 | 404 | 2,000 | 4,040 |
| 2017-04-13 | 398 | 400 | 398 | 400 | 2,000 | 4,000 |
| 2017-04-12 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2017-04-11 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2017-04-10 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2017-04-07 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2017-04-06 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2017-04-05 | 418 | 419 | 411 | 411 | 8,000 | 4,110 |
| 2017-04-04 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 2017-04-03 | 411 | 419 | 411 | 419 | 4,000 | 4,190 |
| 2017-03-30 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2017-03-29 | 406 | 410 | 406 | 410 | 3,000 | 4,100 |
| 2017-03-28 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2017-03-24 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2017-03-22 | 410 | 410 | 403 | 403 | 2,000 | 4,030 |
| 2017-03-21 | 410 | 414 | 410 | 414 | 2,000 | 4,140 |
| 2017-03-17 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2017-03-16 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2017-03-15 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2017-03-13 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2017-03-10 | 396 | 398 | 395 | 398 | 4,000 | 3,980 |
| 2017-03-08 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 2017-03-07 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2017-03-03 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2017-03-02 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2017-02-27 | 404 | 405 | 404 | 404 | 3,000 | 4,040 |
| 2017-02-24 | 403 | 403 | 403 | 403 | 4,000 | 4,030 |
| 2017-02-23 | 415 | 419 | 415 | 419 | 2,000 | 4,190 |
| 2017-02-22 | 406 | 419 | 406 | 419 | 6,000 | 4,190 |
| 2017-02-20 | 409 | 415 | 409 | 409 | 8,000 | 4,090 |
| 2017-02-17 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2017-02-16 | 409 | 409 | 405 | 405 | 3,000 | 4,050 |
| 2017-02-15 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 2017-02-14 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2017-02-13 | 408 | 410 | 408 | 410 | 7,000 | 4,100 |
| 2017-02-10 | 406 | 406 | 406 | 406 | 2,000 | 4,060 |
| 2017-02-08 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2017-02-06 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2017-02-03 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2017-02-01 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2017-01-31 | 409 | 409 | 405 | 405 | 2,000 | 4,050 |
| 2017-01-27 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 2017-01-26 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2017-01-25 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2017-01-24 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2017-01-23 | 400 | 402 | 398 | 402 | 3,000 | 4,020 |
| 2017-01-16 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2017-01-13 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2017-01-11 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2017-01-04 | 419 | 419 | 396 | 396 | 3,000 | 3,960 |
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