昴(9778)の株価時系列情報
昴(9778)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/12/26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1996/12/25 | 1,130 | 1,150 | 1,130 | 1,150 | 4,000 |
| 1996/12/24 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1996/12/20 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1996/12/19 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 |
| 1996/12/18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/12/17 | 1,100 | 1,150 | 1,100 | 1,150 | 4,000 |
| 1996/12/16 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1996/12/12 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/12/11 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 |
| 1996/12/10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/12/09 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/12/05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/12/04 | 1,140 | 1,180 | 1,140 | 1,180 | 2,000 |
| 1996/12/03 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/12/02 | 1,140 | 1,180 | 1,140 | 1,180 | 2,000 |
| 1996/11/29 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 1996/11/28 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/11/25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/11/22 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1996/11/21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/11/19 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 1996/11/15 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 |
| 1996/11/14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1996/11/13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/11/12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/11/11 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 |
| 1996/11/08 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |
| 1996/11/07 | 1,180 | 1,190 | 1,180 | 1,190 | 4,000 |
| 1996/11/06 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 |
| 1996/11/05 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1996/11/01 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1996/10/31 | 1,140 | 1,170 | 1,140 | 1,170 | 5,000 |
| 1996/10/30 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/10/29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/10/25 | 1,130 | 1,180 | 1,130 | 1,180 | 2,000 |
| 1996/10/23 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/10/18 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 |
| 1996/10/17 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 |
| 1996/10/16 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 1996/10/14 | 1,230 | 1,230 | 1,220 | 1,220 | 7,000 |
| 1996/10/11 | 1,220 | 1,240 | 1,220 | 1,230 | 6,000 |
| 1996/10/09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1996/10/08 | 1,220 | 1,230 | 1,220 | 1,230 | 7,000 |
| 1996/10/07 | 1,180 | 1,220 | 1,180 | 1,220 | 7,000 |
| 1996/10/04 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1996/10/03 | 1,190 | 1,200 | 1,190 | 1,200 | 11,000 |
| 1996/10/02 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1996/09/30 | 1,200 | 1,220 | 1,200 | 1,220 | 11,000 |
| 1996/09/27 | 1,180 | 1,200 | 1,180 | 1,200 | 16,000 |
| 1996/09/26 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1996/09/25 | 1,180 | 1,190 | 1,180 | 1,180 | 4,000 |
| 1996/09/24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1996/09/20 | 1,200 | 1,200 | 1,190 | 1,200 | 13,000 |
| 1996/09/19 | 1,160 | 1,200 | 1,140 | 1,200 | 8,000 |
| 1996/09/18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1996/09/17 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 1996/09/13 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1996/09/12 | 1,130 | 1,140 | 1,120 | 1,140 | 7,000 |
| 1996/09/11 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 |
| 1996/09/10 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 1996/09/09 | 1,100 | 1,120 | 1,100 | 1,120 | 3,000 |
| 1996/09/06 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 |
| 1996/09/05 | 1,100 | 1,140 | 1,100 | 1,140 | 2,000 |
| 1996/09/04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1996/09/03 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/09/02 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/08/30 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1996/08/29 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/08/28 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/08/27 | 1,120 | 1,170 | 1,120 | 1,120 | 18,000 |
| 1996/08/26 | 1,160 | 1,180 | 1,150 | 1,150 | 4,000 |
| 1996/08/22 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 |
| 1996/08/21 | 1,220 | 1,220 | 1,160 | 1,160 | 2,000 |
| 1996/08/19 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 |
| 1996/08/16 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1996/08/12 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 |
| 1996/08/09 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 |
| 1996/08/08 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/08/07 | 1,110 | 1,140 | 1,110 | 1,140 | 2,000 |
| 1996/08/06 | 1,160 | 1,160 | 1,140 | 1,140 | 5,000 |
| 1996/08/05 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 |
| 1996/08/02 | 1,140 | 1,200 | 1,140 | 1,200 | 2,000 |
| 1996/08/01 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1996/07/31 | 1,120 | 1,170 | 1,120 | 1,170 | 3,000 |
| 1996/07/30 | 1,170 | 1,180 | 1,150 | 1,180 | 5,000 |
| 1996/07/29 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1996/07/26 | 1,170 | 1,180 | 1,160 | 1,180 | 6,000 |
| 1996/07/25 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1996/07/24 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1996/07/23 | 1,190 | 1,200 | 1,170 | 1,180 | 5,000 |
| 1996/07/22 | 1,220 | 1,220 | 1,200 | 1,200 | 7,000 |
| 1996/07/19 | 1,260 | 1,270 | 1,210 | 1,220 | 18,000 |
| 1996/07/18 | 1,250 | 1,260 | 1,250 | 1,260 | 6,000 |
| 1996/07/17 | 1,250 | 1,260 | 1,250 | 1,250 | 4,000 |
| 1996/07/16 | 1,250 | 1,260 | 1,220 | 1,260 | 19,000 |
| 1996/07/15 | 1,260 | 1,270 | 1,250 | 1,260 | 9,000 |
| 1996/07/12 | 1,220 | 1,250 | 1,220 | 1,250 | 13,000 |
| 1996/07/11 | 1,280 | 1,280 | 1,210 | 1,220 | 6,000 |
| 1996/07/10 | 1,300 | 1,320 | 1,290 | 1,300 | 6,000 |
| 1996/07/09 | 1,320 | 1,330 | 1,300 | 1,330 | 11,000 |
| 1996/07/08 | 1,300 | 1,340 | 1,300 | 1,340 | 17,000 |
| 1996/07/05 | 1,290 | 1,360 | 1,290 | 1,350 | 54,000 |
| 1996/07/04 | 1,230 | 1,290 | 1,230 | 1,290 | 38,000 |
| 1996/07/03 | 1,230 | 1,240 | 1,220 | 1,230 | 21,000 |
| 1996/07/02 | 1,230 | 1,230 | 1,200 | 1,230 | 12,000 |
| 1996/07/01 | 1,180 | 1,220 | 1,180 | 1,200 | 32,000 |
| 1996/06/28 | 1,160 | 1,180 | 1,160 | 1,180 | 24,000 |
| 1996/06/27 | 1,150 | 1,170 | 1,150 | 1,160 | 17,000 |
| 1996/06/26 | 1,140 | 1,150 | 1,130 | 1,140 | 16,000 |
| 1996/06/25 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1996/06/24 | 1,140 | 1,150 | 1,130 | 1,130 | 15,000 |
| 1996/06/21 | 1,110 | 1,140 | 1,110 | 1,130 | 26,000 |
| 1996/06/20 | 1,170 | 1,170 | 1,100 | 1,100 | 98,000 |
| 1996/06/19 | 1,080 | 1,140 | 1,080 | 1,130 | 67,000 |
| 1996/06/18 | 1,060 | 1,080 | 1,060 | 1,060 | 14,000 |
| 1996/06/17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/06/14 | 1,020 | 1,060 | 1,020 | 1,060 | 7,000 |
| 1996/06/13 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 |
| 1996/06/12 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1996/06/11 | 1,020 | 1,020 | 1,010 | 1,010 | 10,000 |
| 1996/06/10 | 1,010 | 1,020 | 1,010 | 1,020 | 10,000 |
| 1996/06/07 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1996/06/06 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1996/06/05 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1996/06/04 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 1996/06/03 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 |
| 1996/05/31 | 1,030 | 1,030 | 1,020 | 1,020 | 10,000 |
| 1996/05/30 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1996/05/29 | 1,010 | 1,020 | 1,010 | 1,010 | 6,000 |
| 1996/05/28 | 1,040 | 1,040 | 1,000 | 1,010 | 4,000 |
| 1996/05/27 | 1,060 | 1,060 | 1,050 | 1,050 | 18,000 |
| 1996/05/24 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 |
| 1996/05/23 | 1,050 | 1,060 | 1,050 | 1,060 | 7,000 |
| 1996/05/22 | 1,060 | 1,070 | 1,050 | 1,060 | 10,000 |
| 1996/05/21 | 1,060 | 1,080 | 1,060 | 1,070 | 5,000 |
| 1996/05/20 | 1,060 | 1,060 | 1,060 | 1,060 | 9,000 |
| 1996/05/17 | 1,050 | 1,070 | 1,050 | 1,060 | 15,000 |
| 1996/05/15 | 1,000 | 1,050 | 1,000 | 1,030 | 10,000 |
| 1996/05/14 | 1,000 | 1,000 | 990 | 1,000 | 13,000 |
| 1996/05/13 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 |
| 1996/05/10 | 1,050 | 1,050 | 1,040 | 1,040 | 13,000 |
| 1996/05/09 | 1,060 | 1,070 | 1,050 | 1,050 | 17,000 |
| 1996/05/08 | 1,100 | 1,100 | 1,090 | 1,090 | 14,000 |
| 1996/05/07 | 1,140 | 1,140 | 1,100 | 1,100 | 12,000 |
| 1996/05/02 | 1,080 | 1,120 | 1,070 | 1,120 | 56,000 |
| 1996/05/01 | 1,030 | 1,060 | 1,030 | 1,060 | 22,000 |
| 1996/04/30 | 1,030 | 1,030 | 1,000 | 1,030 | 19,000 |
| 1996/04/26 | 1,020 | 1,030 | 1,010 | 1,020 | 23,000 |
| 1996/04/25 | 985 | 1,010 | 985 | 1,010 | 21,000 |
| 1996/04/24 | 960 | 980 | 960 | 980 | 31,000 |
| 1996/04/23 | 950 | 950 | 940 | 940 | 9,000 |
| 1996/04/22 | 940 | 950 | 940 | 948 | 12,000 |
| 1996/04/19 | 930 | 960 | 930 | 950 | 14,000 |
| 1996/04/18 | 945 | 945 | 945 | 945 | 14,000 |
| 1996/04/17 | 920 | 945 | 920 | 945 | 7,000 |
| 1996/04/16 | 921 | 921 | 920 | 920 | 2,000 |
| 1996/04/15 | 902 | 920 | 902 | 920 | 3,000 |
| 1996/04/12 | 903 | 903 | 901 | 901 | 8,000 |
| 1996/04/11 | 903 | 903 | 903 | 903 | 2,000 |
| 1996/04/10 | 901 | 901 | 901 | 901 | 1,000 |
| 1996/04/09 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/04/08 | 900 | 900 | 900 | 900 | 3,000 |
| 1996/04/05 | 900 | 900 | 900 | 900 | 4,000 |
| 1996/04/04 | 920 | 920 | 900 | 900 | 4,000 |
| 1996/04/03 | 930 | 930 | 925 | 925 | 5,000 |
| 1996/04/02 | 920 | 934 | 920 | 920 | 11,000 |
| 1996/04/01 | 901 | 924 | 901 | 920 | 8,000 |
| 1996/03/29 | 900 | 925 | 900 | 900 | 8,000 |
| 1996/03/28 | 910 | 935 | 900 | 900 | 7,000 |
| 1996/03/27 | 850 | 900 | 850 | 900 | 3,000 |
| 1996/03/26 | 845 | 850 | 845 | 850 | 3,000 |
| 1996/03/25 | 830 | 831 | 830 | 830 | 5,000 |
| 1996/03/22 | 831 | 831 | 831 | 831 | 2,000 |
| 1996/03/21 | 850 | 850 | 830 | 830 | 4,000 |
| 1996/03/19 | 810 | 810 | 810 | 810 | 4,000 |
| 1996/03/18 | 825 | 825 | 825 | 825 | 1,000 |
| 1996/03/15 | 830 | 830 | 825 | 825 | 2,000 |
| 1996/03/14 | 810 | 830 | 810 | 830 | 4,000 |
| 1996/03/13 | 820 | 820 | 810 | 810 | 4,000 |
| 1996/03/12 | 839 | 839 | 810 | 810 | 7,000 |
| 1996/03/11 | 839 | 839 | 839 | 839 | 2,000 |
| 1996/03/08 | 850 | 850 | 850 | 850 | 2,000 |
| 1996/03/07 | 880 | 880 | 875 | 875 | 2,000 |
| 1996/03/06 | 900 | 900 | 875 | 880 | 9,000 |
| 1996/03/05 | 905 | 905 | 900 | 900 | 2,000 |
| 1996/03/01 | 940 | 940 | 940 | 940 | 4,000 |
| 1996/02/29 | 940 | 944 | 940 | 944 | 2,000 |
| 1996/02/28 | 940 | 940 | 940 | 940 | 3,000 |
| 1996/02/27 | 950 | 950 | 940 | 945 | 5,000 |
| 1996/02/26 | 945 | 965 | 940 | 960 | 19,000 |
| 1996/02/26 | 1 -> 1.25 分割 | ||||
| 1996/02/23 | 1,130 | 1,190 | 1,120 | 1,190 | 33,000 |
| 1996/02/22 | 1,140 | 1,140 | 1,120 | 1,120 | 21,000 |
| 1996/02/21 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1996/02/20 | 1,120 | 1,130 | 1,120 | 1,130 | 14,000 |
| 1996/02/19 | 1,130 | 1,130 | 1,120 | 1,120 | 6,000 |
| 1996/02/16 | 1,140 | 1,150 | 1,120 | 1,120 | 4,000 |
| 1996/02/15 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1996/02/14 | 1,150 | 1,150 | 1,120 | 1,120 | 4,000 |
| 1996/02/13 | 1,120 | 1,150 | 1,120 | 1,150 | 4,000 |
| 1996/02/09 | 1,150 | 1,170 | 1,100 | 1,100 | 16,000 |
| 1996/02/08 | 1,120 | 1,150 | 1,120 | 1,140 | 18,000 |
| 1996/02/07 | 1,150 | 1,160 | 1,120 | 1,120 | 10,000 |
| 1996/02/06 | 1,180 | 1,180 | 1,150 | 1,150 | 12,000 |
| 1996/02/05 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |
| 1996/02/02 | 1,170 | 1,190 | 1,150 | 1,190 | 31,000 |
| 1996/02/01 | 1,160 | 1,180 | 1,140 | 1,150 | 48,000 |
| 1996/01/31 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 |
| 1996/01/30 | 1,110 | 1,110 | 1,100 | 1,100 | 12,000 |
| 1996/01/29 | 1,150 | 1,150 | 1,110 | 1,110 | 16,000 |
| 1996/01/26 | 1,110 | 1,170 | 1,100 | 1,160 | 52,000 |
| 1996/01/25 | 1,100 | 1,110 | 1,100 | 1,100 | 15,000 |
| 1996/01/24 | 1,120 | 1,130 | 1,100 | 1,100 | 13,000 |
| 1996/01/23 | 1,150 | 1,150 | 1,130 | 1,130 | 6,000 |
| 1996/01/22 | 1,180 | 1,180 | 1,150 | 1,170 | 28,000 |
| 1996/01/19 | 1,130 | 1,200 | 1,130 | 1,190 | 74,000 |
| 1996/01/18 | 1,100 | 1,130 | 1,090 | 1,130 | 39,000 |
| 1996/01/17 | 1,090 | 1,100 | 1,090 | 1,100 | 34,000 |
| 1996/01/16 | 1,100 | 1,130 | 1,080 | 1,090 | 31,000 |
| 1996/01/12 | 1,110 | 1,120 | 1,060 | 1,060 | 68,000 |
| 1996/01/11 | 1,050 | 1,070 | 1,040 | 1,070 | 42,000 |
| 1996/01/10 | 1,060 | 1,060 | 1,010 | 1,060 | 70,000 |
| 1996/01/09 | 979 | 1,080 | 970 | 1,080 | 88,000 |
| 1996/01/08 | 941 | 990 | 941 | 980 | 54,000 |
| 1996/01/05 | 940 | 940 | 939 | 940 | 10,000 |
| 1996/01/04 | 960 | 960 | 940 | 940 | 2,000 |