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 |
---|---|---|---|---|---|
2000/12/27 | 485 | 485 | 485 | 485 | 2,000 |
2000/12/26 | 500 | 500 | 470 | 480 | 4,000 |
2000/12/25 | 470 | 475 | 470 | 475 | 3,000 |
2000/12/21 | 475 | 475 | 475 | 475 | 1,000 |
2000/12/20 | 485 | 495 | 480 | 480 | 14,000 |
2000/12/18 | 480 | 480 | 480 | 480 | 2,000 |
2000/12/14 | 470 | 475 | 460 | 460 | 6,000 |
2000/12/13 | 450 | 450 | 450 | 450 | 1,000 |
2000/12/11 | 450 | 460 | 450 | 460 | 2,000 |
2000/12/07 | 455 | 480 | 450 | 470 | 30,000 |
2000/12/06 | 435 | 435 | 435 | 435 | 1,000 |
2000/12/05 | 450 | 450 | 435 | 450 | 4,000 |
2000/12/01 | 445 | 445 | 430 | 430 | 3,000 |
2000/11/29 | 425 | 440 | 425 | 440 | 6,000 |
2000/11/28 | 445 | 445 | 430 | 430 | 3,000 |
2000/11/27 | 415 | 440 | 415 | 440 | 9,000 |
2000/11/24 | 430 | 430 | 430 | 430 | 1,000 |
2000/11/22 | 420 | 425 | 400 | 420 | 8,000 |
2000/11/21 | 390 | 420 | 390 | 395 | 12,000 |
2000/11/20 | 405 | 405 | 390 | 390 | 4,000 |
2000/11/17 | 375 | 400 | 375 | 400 | 6,000 |
2000/11/16 | 400 | 405 | 380 | 380 | 10,000 |
2000/11/15 | 395 | 405 | 385 | 390 | 17,000 |
2000/11/14 | 390 | 395 | 375 | 395 | 7,000 |
2000/11/13 | 380 | 390 | 375 | 390 | 6,000 |
2000/11/10 | 395 | 395 | 380 | 380 | 4,000 |
2000/11/09 | 365 | 390 | 365 | 390 | 8,000 |
2000/11/08 | 380 | 380 | 375 | 375 | 3,000 |
2000/11/07 | 395 | 395 | 370 | 395 | 9,000 |
2000/11/06 | 385 | 395 | 380 | 380 | 7,000 |
2000/11/02 | 400 | 410 | 380 | 395 | 22,000 |
2000/11/01 | 400 | 400 | 385 | 390 | 17,000 |
2000/10/31 | 395 | 400 | 390 | 390 | 9,000 |
2000/10/30 | 410 | 410 | 390 | 390 | 8,000 |
2000/10/27 | 395 | 410 | 390 | 400 | 9,000 |
2000/10/26 | 390 | 410 | 390 | 400 | 13,000 |
2000/10/25 | 415 | 415 | 395 | 400 | 28,000 |
2000/10/24 | 410 | 410 | 390 | 410 | 16,000 |
2000/10/23 | 385 | 410 | 380 | 395 | 31,000 |
2000/10/20 | 390 | 390 | 370 | 385 | 16,000 |
2000/10/19 | 390 | 390 | 375 | 380 | 11,000 |
2000/10/18 | 385 | 395 | 370 | 380 | 25,000 |
2000/10/17 | 360 | 385 | 360 | 385 | 27,000 |
2000/10/16 | 360 | 365 | 340 | 365 | 9,000 |
2000/10/13 | 355 | 355 | 355 | 355 | 1,000 |
2000/10/12 | 360 | 365 | 330 | 360 | 23,000 |
2000/10/11 | 365 | 380 | 360 | 370 | 19,000 |
2000/10/10 | 380 | 390 | 365 | 380 | 30,000 |
2000/10/06 | 345 | 400 | 330 | 380 | 21,000 |
2000/10/05 | 345 | 345 | 345 | 345 | 3,000 |
2000/10/04 | 380 | 380 | 300 | 365 | 23,000 |
2000/10/03 | 400 | 400 | 315 | 370 | 14,000 |
2000/10/02 | 470 | 470 | 440 | 450 | 7,000 |
2000/09/29 | 455 | 470 | 455 | 470 | 2,000 |
2000/09/28 | 495 | 495 | 495 | 495 | 3,000 |
2000/09/27 | 500 | 500 | 500 | 500 | 2,000 |
2000/09/26 | 550 | 550 | 550 | 550 | 4,000 |
2000/09/25 | 550 | 550 | 550 | 550 | 5,000 |
2000/09/22 | 550 | 550 | 550 | 550 | 3,000 |
2000/09/21 | 559 | 563 | 559 | 560 | 4,000 |
2000/09/20 | 663 | 663 | 563 | 563 | 9,000 |
2000/09/19 | 663 | 663 | 663 | 663 | 2,000 |
2000/09/18 | 663 | 663 | 663 | 663 | 2,000 |
2000/09/14 | 663 | 663 | 663 | 663 | 2,000 |
2000/09/12 | 663 | 663 | 663 | 663 | 2,000 |
2000/09/08 | 668 | 668 | 668 | 668 | 2,000 |
2000/09/06 | 668 | 668 | 668 | 668 | 2,000 |
2000/09/05 | 668 | 668 | 668 | 668 | 1,000 |
2000/09/01 | 688 | 688 | 688 | 688 | 1,000 |
2000/08/31 | 658 | 688 | 658 | 688 | 5,000 |
2000/08/29 | 658 | 658 | 658 | 658 | 2,000 |
2000/08/28 | 663 | 663 | 658 | 658 | 2,000 |
2000/08/25 | 660 | 660 | 660 | 660 | 2,000 |
2000/08/24 | 660 | 660 | 660 | 660 | 2,000 |
2000/08/23 | 660 | 660 | 660 | 660 | 2,000 |
2000/08/22 | 660 | 660 | 660 | 660 | 1,000 |
2000/08/21 | 680 | 680 | 660 | 660 | 6,000 |
2000/08/16 | 633 | 633 | 628 | 628 | 16,000 |
2000/08/15 | 633 | 633 | 633 | 633 | 8,000 |
2000/08/14 | 633 | 633 | 633 | 633 | 2,000 |
2000/08/11 | 633 | 633 | 633 | 633 | 2,000 |
2000/08/10 | 635 | 635 | 635 | 635 | 3,000 |
2000/08/09 | 635 | 635 | 635 | 635 | 2,000 |
2000/08/08 | 635 | 635 | 635 | 635 | 2,000 |
2000/08/07 | 635 | 635 | 635 | 635 | 2,000 |
2000/08/04 | 632 | 632 | 632 | 632 | 2,000 |
2000/08/03 | 636 | 636 | 634 | 634 | 3,000 |
2000/08/02 | 636 | 636 | 636 | 636 | 2,000 |
2000/08/01 | 638 | 638 | 638 | 638 | 1,000 |
2000/07/31 | 640 | 640 | 640 | 640 | 2,000 |
2000/07/28 | 640 | 640 | 640 | 640 | 2,000 |
2000/07/27 | 640 | 640 | 640 | 640 | 1,000 |
2000/07/26 | 650 | 650 | 650 | 650 | 1,000 |
2000/07/25 | 650 | 650 | 650 | 650 | 2,000 |
2000/07/24 | 650 | 650 | 650 | 650 | 2,000 |
2000/07/21 | 650 | 650 | 650 | 650 | 3,000 |
2000/07/19 | 650 | 650 | 650 | 650 | 2,000 |
2000/07/18 | 650 | 650 | 650 | 650 | 1,000 |
2000/07/17 | 655 | 655 | 655 | 655 | 2,000 |
2000/07/14 | 655 | 655 | 655 | 655 | 4,000 |
2000/07/13 | 665 | 665 | 655 | 655 | 6,000 |
2000/07/11 | 665 | 665 | 665 | 665 | 4,000 |
2000/07/07 | 665 | 665 | 665 | 665 | 7,000 |
2000/07/06 | 665 | 665 | 665 | 665 | 2,000 |
2000/07/05 | 675 | 675 | 670 | 670 | 4,000 |
2000/07/04 | 670 | 675 | 670 | 675 | 3,000 |
2000/07/03 | 675 | 675 | 675 | 675 | 1,000 |
2000/06/29 | 681 | 681 | 673 | 673 | 2,000 |
2000/06/28 | 681 | 681 | 681 | 681 | 1,000 |
2000/06/26 | 690 | 690 | 690 | 690 | 5,000 |
2000/06/23 | 690 | 690 | 690 | 690 | 2,000 |
2000/06/21 | 700 | 700 | 700 | 700 | 1,000 |
2000/06/20 | 700 | 700 | 700 | 700 | 2,000 |
2000/06/15 | 739 | 739 | 739 | 739 | 1,000 |
2000/06/02 | 729 | 729 | 729 | 729 | 1,000 |
2000/06/01 | 729 | 729 | 729 | 729 | 1,000 |
2000/05/31 | 729 | 729 | 729 | 729 | 1,000 |
2000/05/26 | 729 | 729 | 729 | 729 | 1,000 |
2000/05/24 | 640 | 740 | 640 | 740 | 8,000 |
2000/05/23 | 640 | 640 | 640 | 640 | 1,000 |
2000/05/22 | 740 | 740 | 740 | 740 | 5,000 |
2000/05/19 | 739 | 740 | 739 | 740 | 2,000 |
2000/05/18 | 730 | 740 | 730 | 740 | 3,000 |
2000/05/17 | 740 | 740 | 740 | 740 | 3,000 |
2000/05/16 | 739 | 740 | 739 | 740 | 3,000 |
2000/05/12 | 738 | 739 | 737 | 739 | 8,000 |
2000/05/11 | 704 | 738 | 704 | 738 | 6,000 |
2000/05/10 | 704 | 705 | 704 | 705 | 5,000 |
2000/05/02 | 705 | 705 | 705 | 705 | 1,000 |
2000/05/01 | 710 | 710 | 705 | 705 | 2,000 |
2000/04/26 | 735 | 735 | 735 | 735 | 6,000 |
2000/04/25 | 716 | 735 | 716 | 735 | 7,000 |
2000/04/20 | 617 | 650 | 617 | 650 | 2,000 |
2000/04/19 | 617 | 617 | 617 | 617 | 3,000 |
2000/04/18 | 618 | 618 | 617 | 617 | 2,000 |
2000/04/17 | 618 | 618 | 618 | 618 | 1,000 |
2000/04/12 | 719 | 719 | 718 | 718 | 11,000 |
2000/04/11 | 720 | 720 | 720 | 720 | 1,000 |
2000/04/10 | 720 | 720 | 720 | 720 | 9,000 |
2000/04/06 | 721 | 721 | 721 | 721 | 10,000 |
2000/04/03 | 722 | 722 | 722 | 722 | 1,000 |
2000/03/27 | 723 | 723 | 723 | 723 | 1,000 |
2000/03/21 | 723 | 723 | 723 | 723 | 3,000 |
2000/03/02 | 723 | 723 | 723 | 723 | 1,000 |
2000/03/01 | 723 | 723 | 723 | 723 | 2,000 |
2000/02/28 | 723 | 723 | 723 | 723 | 1,000 |
2000/02/24 | 0 | 0 | 0 | 0 | 0 |
2000/02/24 | 1 -> 1.05 分割 | ||||
2000/02/23 | 750 | 780 | 750 | 780 | 5,000 |
2000/02/22 | 730 | 750 | 730 | 750 | 2,000 |
2000/02/21 | 730 | 730 | 730 | 730 | 5,000 |
2000/02/18 | 720 | 730 | 720 | 730 | 4,000 |
2000/02/17 | 720 | 720 | 720 | 720 | 1,000 |
2000/02/15 | 731 | 731 | 730 | 730 | 2,000 |
2000/02/10 | 731 | 731 | 730 | 731 | 3,000 |
2000/02/09 | 731 | 731 | 731 | 731 | 1,000 |
2000/02/03 | 770 | 770 | 770 | 770 | 1,000 |
2000/02/02 | 770 | 770 | 770 | 770 | 1,000 |
2000/02/01 | 760 | 770 | 760 | 770 | 2,000 |
2000/01/26 | 778 | 778 | 778 | 778 | 2,000 |
2000/01/25 | 778 | 778 | 778 | 778 | 1,000 |
2000/01/24 | 799 | 799 | 799 | 799 | 1,000 |
2000/01/21 | 799 | 799 | 799 | 799 | 2,000 |
2000/01/20 | 799 | 799 | 799 | 799 | 2,000 |
2000/01/18 | 779 | 779 | 779 | 779 | 3,000 |
2000/01/17 | 779 | 779 | 779 | 779 | 2,000 |
2000/01/13 | 779 | 779 | 779 | 779 | 3,000 |
2000/01/12 | 779 | 779 | 779 | 779 | 1,000 |
2000/01/11 | 779 | 779 | 779 | 779 | 2,000 |
2000/01/05 | 797 | 797 | 797 | 797 | 1,000 |