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 |
---|---|---|---|---|---|
1998/12/21 | 820 | 820 | 820 | 820 | 2,000 |
1998/12/18 | 820 | 820 | 820 | 820 | 1,000 |
1998/12/17 | 830 | 830 | 820 | 820 | 4,000 |
1998/12/11 | 820 | 830 | 820 | 830 | 2,000 |
1998/12/10 | 819 | 820 | 819 | 820 | 3,000 |
1998/12/07 | 830 | 830 | 830 | 830 | 1,000 |
1998/12/04 | 830 | 830 | 830 | 830 | 1,000 |
1998/12/03 | 830 | 830 | 830 | 830 | 3,000 |
1998/12/02 | 830 | 830 | 830 | 830 | 2,000 |
1998/12/01 | 830 | 830 | 830 | 830 | 2,000 |
1998/11/30 | 830 | 830 | 830 | 830 | 1,000 |
1998/11/26 | 830 | 830 | 830 | 830 | 1,000 |
1998/11/25 | 830 | 830 | 830 | 830 | 2,000 |
1998/11/16 | 815 | 820 | 815 | 820 | 2,000 |
1998/11/13 | 820 | 820 | 820 | 820 | 2,000 |
1998/11/12 | 820 | 820 | 820 | 820 | 1,000 |
1998/11/10 | 820 | 820 | 820 | 820 | 3,000 |
1998/11/09 | 820 | 820 | 820 | 820 | 4,000 |
1998/11/05 | 820 | 820 | 820 | 820 | 1,000 |
1998/11/04 | 820 | 820 | 820 | 820 | 1,000 |
1998/10/29 | 791 | 791 | 791 | 791 | 3,000 |
1998/10/21 | 820 | 820 | 790 | 790 | 19,000 |
1998/10/19 | 790 | 790 | 790 | 790 | 1,000 |
1998/10/16 | 790 | 790 | 790 | 790 | 2,000 |
1998/10/09 | 790 | 790 | 790 | 790 | 1,000 |
1998/10/08 | 790 | 790 | 790 | 790 | 3,000 |
1998/10/07 | 790 | 790 | 790 | 790 | 2,000 |
1998/10/06 | 790 | 790 | 790 | 790 | 4,000 |
1998/10/05 | 790 | 790 | 790 | 790 | 7,000 |
1998/10/02 | 790 | 790 | 790 | 790 | 10,000 |
1998/10/01 | 795 | 795 | 790 | 790 | 21,000 |
1998/09/30 | 795 | 795 | 795 | 795 | 13,000 |
1998/09/28 | 795 | 795 | 795 | 795 | 7,000 |
1998/09/22 | 795 | 795 | 795 | 795 | 6,000 |
1998/09/21 | 795 | 795 | 795 | 795 | 5,000 |
1998/09/18 | 795 | 795 | 795 | 795 | 2,000 |
1998/09/16 | 790 | 790 | 790 | 790 | 5,000 |
1998/09/14 | 790 | 790 | 790 | 790 | 5,000 |
1998/09/11 | 790 | 790 | 790 | 790 | 5,000 |
1998/09/10 | 790 | 790 | 790 | 790 | 5,000 |
1998/09/09 | 790 | 790 | 790 | 790 | 8,000 |
1998/09/04 | 795 | 795 | 795 | 795 | 6,000 |
1998/09/02 | 795 | 795 | 795 | 795 | 1,000 |
1998/08/31 | 790 | 790 | 790 | 790 | 5,000 |
1998/08/28 | 790 | 790 | 790 | 790 | 6,000 |
1998/08/25 | 790 | 790 | 790 | 790 | 1,000 |
1998/08/20 | 790 | 790 | 790 | 790 | 2,000 |
1998/08/19 | 790 | 790 | 790 | 790 | 1,000 |
1998/08/18 | 790 | 790 | 790 | 790 | 1,000 |
1998/08/07 | 760 | 760 | 760 | 760 | 1,000 |
1998/08/05 | 730 | 730 | 730 | 730 | 3,000 |
1998/08/04 | 730 | 730 | 730 | 730 | 4,000 |
1998/07/31 | 720 | 720 | 720 | 720 | 3,000 |
1998/07/30 | 710 | 720 | 710 | 720 | 5,000 |
1998/07/22 | 710 | 710 | 710 | 710 | 4,000 |
1998/07/09 | 710 | 710 | 710 | 710 | 2,000 |
1998/07/07 | 710 | 710 | 710 | 710 | 3,000 |
1998/07/03 | 710 | 710 | 710 | 710 | 2,000 |
1998/07/01 | 710 | 710 | 710 | 710 | 5,000 |
1998/06/30 | 710 | 710 | 710 | 710 | 4,000 |
1998/06/24 | 710 | 710 | 710 | 710 | 2,000 |
1998/06/23 | 710 | 710 | 710 | 710 | 4,000 |
1998/06/22 | 710 | 710 | 710 | 710 | 2,000 |
1998/06/15 | 700 | 700 | 700 | 700 | 2,000 |
1998/06/12 | 685 | 700 | 685 | 700 | 6,000 |
1998/06/11 | 687 | 687 | 687 | 687 | 1,000 |
1998/06/05 | 675 | 675 | 675 | 675 | 1,000 |
1998/06/04 | 676 | 676 | 675 | 675 | 6,000 |
1998/06/03 | 677 | 680 | 676 | 676 | 8,000 |
1998/06/02 | 677 | 678 | 677 | 677 | 8,000 |
1998/06/01 | 678 | 678 | 678 | 678 | 6,000 |
1998/05/29 | 679 | 679 | 679 | 679 | 1,000 |
1998/05/20 | 705 | 710 | 700 | 700 | 3,000 |
1998/05/14 | 695 | 695 | 695 | 695 | 7,000 |
1998/05/11 | 695 | 695 | 695 | 695 | 2,000 |
1998/05/06 | 700 | 700 | 695 | 695 | 3,000 |
1998/05/01 | 700 | 700 | 700 | 700 | 2,000 |
1998/04/24 | 692 | 692 | 692 | 692 | 1,000 |
1998/04/20 | 710 | 710 | 694 | 694 | 2,000 |
1998/04/16 | 700 | 700 | 678 | 678 | 4,000 |
1998/04/15 | 670 | 670 | 670 | 670 | 1,000 |
1998/04/10 | 675 | 676 | 675 | 675 | 8,000 |
1998/04/07 | 700 | 700 | 700 | 700 | 4,000 |
1998/04/06 | 675 | 675 | 670 | 670 | 9,000 |
1998/04/02 | 700 | 700 | 700 | 700 | 1,000 |
1998/04/01 | 700 | 700 | 700 | 700 | 2,000 |
1998/03/30 | 700 | 700 | 700 | 700 | 1,000 |
1998/03/25 | 673 | 673 | 673 | 673 | 1,000 |
1998/03/23 | 700 | 700 | 700 | 700 | 1,000 |
1998/03/20 | 700 | 700 | 700 | 700 | 1,000 |
1998/03/16 | 645 | 645 | 645 | 645 | 2,000 |
1998/03/12 | 645 | 645 | 645 | 645 | 4,000 |
1998/03/10 | 646 | 646 | 644 | 645 | 12,000 |
1998/03/09 | 646 | 647 | 646 | 647 | 2,000 |
1998/03/04 | 647 | 647 | 647 | 647 | 2,000 |
1998/03/02 | 647 | 647 | 647 | 647 | 1,000 |
1998/02/26 | 647 | 647 | 647 | 647 | 10,000 |
1998/02/24 | 0 | 0 | 0 | 0 | 0 |
1998/02/24 | 1 -> 1.10 分割 | ||||
1998/02/23 | 726 | 728 | 725 | 725 | 7,000 |
1998/02/20 | 725 | 725 | 725 | 725 | 6,000 |
1998/02/19 | 725 | 725 | 725 | 725 | 2,000 |
1998/02/18 | 730 | 730 | 725 | 725 | 4,000 |
1998/02/16 | 730 | 730 | 730 | 730 | 2,000 |
1998/02/13 | 720 | 720 | 710 | 710 | 2,000 |
1998/02/12 | 720 | 720 | 710 | 710 | 6,000 |
1998/02/10 | 730 | 730 | 720 | 720 | 10,000 |
1998/02/05 | 730 | 730 | 730 | 730 | 6,000 |
1998/02/03 | 748 | 748 | 730 | 730 | 7,000 |
1998/02/02 | 748 | 748 | 748 | 748 | 3,000 |
1998/01/30 | 730 | 730 | 730 | 730 | 3,000 |
1998/01/28 | 735 | 735 | 735 | 735 | 1,000 |
1998/01/27 | 735 | 735 | 735 | 735 | 2,000 |
1998/01/26 | 730 | 735 | 730 | 735 | 7,000 |
1998/01/23 | 730 | 730 | 730 | 730 | 2,000 |
1998/01/22 | 728 | 730 | 728 | 730 | 17,000 |
1998/01/21 | 729 | 729 | 729 | 729 | 1,000 |
1998/01/20 | 730 | 730 | 730 | 730 | 2,000 |
1998/01/14 | 733 | 734 | 733 | 734 | 2,000 |
1998/01/13 | 738 | 739 | 738 | 739 | 2,000 |
1998/01/12 | 739 | 739 | 738 | 739 | 3,000 |
1998/01/09 | 740 | 740 | 740 | 740 | 2,000 |
1998/01/08 | 741 | 741 | 741 | 741 | 2,000 |
1998/01/07 | 742 | 742 | 742 | 742 | 2,000 |
1998/01/06 | 744 | 744 | 744 | 744 | 3,000 |
1998/01/05 | 745 | 745 | 745 | 745 | 2,000 |