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 |
---|---|---|---|---|---|
2001/12/26 | 490 | 490 | 490 | 490 | 3,000 |
2001/12/25 | 490 | 490 | 490 | 490 | 1,000 |
2001/12/20 | 494 | 494 | 490 | 490 | 4,000 |
2001/12/13 | 500 | 500 | 500 | 500 | 1,000 |
2001/12/11 | 530 | 530 | 530 | 530 | 4,000 |
2001/12/10 | 530 | 530 | 530 | 530 | 16,000 |
2001/12/05 | 505 | 505 | 505 | 505 | 11,000 |
2001/12/04 | 500 | 500 | 500 | 500 | 1,000 |
2001/11/28 | 505 | 505 | 505 | 505 | 1,000 |
2001/11/27 | 500 | 500 | 500 | 500 | 1,000 |
2001/11/26 | 502 | 502 | 502 | 502 | 2,000 |
2001/11/20 | 505 | 505 | 505 | 505 | 3,000 |
2001/11/16 | 505 | 505 | 505 | 505 | 1,000 |
2001/11/15 | 505 | 505 | 505 | 505 | 1,000 |
2001/11/12 | 505 | 505 | 505 | 505 | 1,000 |
2001/11/09 | 505 | 505 | 505 | 505 | 1,000 |
2001/11/06 | 505 | 505 | 505 | 505 | 1,000 |
2001/11/05 | 507 | 507 | 507 | 507 | 1,000 |
2001/11/02 | 510 | 510 | 510 | 510 | 1,000 |
2001/11/01 | 510 | 510 | 510 | 510 | 1,000 |
2001/10/31 | 510 | 510 | 510 | 510 | 1,000 |
2001/10/26 | 519 | 519 | 519 | 519 | 1,000 |
2001/10/25 | 520 | 520 | 520 | 520 | 2,000 |
2001/10/24 | 530 | 530 | 530 | 530 | 1,000 |
2001/10/23 | 500 | 520 | 500 | 520 | 2,000 |
2001/10/22 | 494 | 500 | 494 | 500 | 12,000 |
2001/10/12 | 500 | 500 | 500 | 500 | 2,000 |
2001/10/11 | 475 | 475 | 475 | 475 | 1,000 |
2001/10/10 | 470 | 470 | 470 | 470 | 1,000 |
2001/10/03 | 478 | 478 | 478 | 478 | 1,000 |
2001/10/02 | 478 | 478 | 478 | 478 | 1,000 |
2001/10/01 | 478 | 478 | 478 | 478 | 1,000 |
2001/09/28 | 473 | 473 | 473 | 473 | 1,000 |
2001/09/26 | 431 | 446 | 431 | 446 | 4,000 |
2001/09/21 | 462 | 462 | 462 | 462 | 1,000 |
2001/09/20 | 462 | 462 | 462 | 462 | 2,000 |
2001/09/18 | 485 | 485 | 485 | 485 | 1,000 |
2001/09/14 | 460 | 460 | 460 | 460 | 1,000 |
2001/09/13 | 440 | 440 | 440 | 440 | 1,000 |
2001/09/07 | 520 | 520 | 520 | 520 | 1,000 |
2001/09/03 | 520 | 520 | 520 | 520 | 1,000 |
2001/08/31 | 510 | 520 | 500 | 520 | 5,000 |
2001/08/28 | 530 | 530 | 530 | 530 | 2,000 |
2001/08/27 | 530 | 530 | 530 | 530 | 2,000 |
2001/08/23 | 530 | 530 | 530 | 530 | 1,000 |
2001/08/22 | 530 | 530 | 530 | 530 | 1,000 |
2001/08/20 | 530 | 530 | 530 | 530 | 3,000 |
2001/08/15 | 560 | 560 | 560 | 560 | 1,000 |
2001/08/08 | 560 | 560 | 560 | 560 | 1,000 |
2001/08/07 | 562 | 562 | 562 | 562 | 1,000 |
2001/08/03 | 610 | 610 | 599 | 599 | 2,000 |
2001/07/30 | 630 | 630 | 630 | 630 | 5,000 |
2001/07/27 | 630 | 630 | 630 | 630 | 5,000 |
2001/07/26 | 579 | 579 | 579 | 579 | 1,000 |
2001/07/24 | 630 | 630 | 630 | 630 | 1,000 |
2001/07/23 | 630 | 630 | 630 | 630 | 3,000 |
2001/07/18 | 630 | 630 | 630 | 630 | 5,000 |
2001/07/17 | 600 | 600 | 600 | 600 | 2,000 |
2001/07/13 | 650 | 650 | 650 | 650 | 1,000 |
2001/07/10 | 560 | 560 | 560 | 560 | 4,000 |
2001/07/09 | 555 | 560 | 555 | 560 | 11,000 |
2001/07/02 | 550 | 550 | 550 | 550 | 1,000 |
2001/06/29 | 550 | 550 | 550 | 550 | 4,000 |
2001/06/27 | 535 | 535 | 535 | 535 | 5,000 |
2001/06/26 | 523 | 535 | 522 | 535 | 11,000 |
2001/06/21 | 506 | 506 | 506 | 506 | 2,000 |
2001/06/20 | 506 | 506 | 506 | 506 | 1,000 |
2001/06/19 | 506 | 506 | 506 | 506 | 1,000 |
2001/06/13 | 545 | 545 | 545 | 545 | 2,000 |
2001/06/07 | 540 | 540 | 540 | 540 | 5,000 |
2001/06/06 | 531 | 531 | 531 | 531 | 2,000 |
2001/06/04 | 531 | 531 | 531 | 531 | 1,000 |
2001/06/01 | 530 | 530 | 530 | 530 | 3,000 |
2001/05/31 | 515 | 515 | 515 | 515 | 1,000 |
2001/05/28 | 500 | 530 | 500 | 530 | 4,000 |
2001/05/24 | 530 | 530 | 530 | 530 | 1,000 |
2001/05/22 | 531 | 531 | 531 | 531 | 1,000 |
2001/05/21 | 528 | 530 | 528 | 530 | 8,000 |
2001/05/18 | 510 | 510 | 510 | 510 | 2,000 |
2001/05/17 | 510 | 510 | 510 | 510 | 3,000 |
2001/05/15 | 495 | 510 | 495 | 505 | 6,000 |
2001/05/11 | 500 | 500 | 500 | 500 | 1,000 |
2001/05/09 | 500 | 505 | 500 | 505 | 6,000 |
2001/05/08 | 510 | 510 | 510 | 510 | 5,000 |
2001/05/07 | 510 | 510 | 510 | 510 | 2,000 |
2001/05/02 | 495 | 495 | 495 | 495 | 7,000 |
2001/05/01 | 500 | 500 | 470 | 480 | 4,000 |
2001/04/26 | 470 | 470 | 465 | 465 | 2,000 |
2001/04/23 | 460 | 465 | 460 | 465 | 5,000 |
2001/04/20 | 440 | 450 | 440 | 450 | 10,000 |
2001/04/19 | 430 | 440 | 430 | 440 | 24,000 |
2001/04/18 | 430 | 430 | 430 | 430 | 2,000 |
2001/04/16 | 420 | 420 | 415 | 415 | 3,000 |
2001/04/13 | 415 | 420 | 415 | 420 | 2,000 |
2001/04/12 | 435 | 435 | 415 | 415 | 2,000 |
2001/04/11 | 425 | 425 | 425 | 425 | 3,000 |
2001/04/10 | 410 | 430 | 410 | 430 | 3,000 |
2001/04/04 | 410 | 420 | 410 | 410 | 5,000 |
2001/04/03 | 430 | 430 | 430 | 430 | 2,000 |
2001/04/02 | 445 | 445 | 410 | 410 | 4,000 |
2001/03/28 | 430 | 430 | 420 | 420 | 2,000 |
2001/03/27 | 400 | 410 | 400 | 410 | 3,000 |
2001/03/26 | 380 | 395 | 380 | 395 | 5,000 |
2001/03/21 | 377 | 385 | 377 | 385 | 6,000 |
2001/03/12 | 378 | 378 | 378 | 378 | 2,000 |
2001/03/09 | 375 | 375 | 375 | 375 | 3,000 |
2001/03/06 | 400 | 409 | 400 | 409 | 5,000 |
2001/03/05 | 430 | 430 | 430 | 430 | 5,000 |
2001/03/01 | 445 | 445 | 445 | 445 | 1,000 |
2001/02/28 | 460 | 460 | 440 | 440 | 12,000 |
2001/02/27 | 460 | 460 | 450 | 460 | 4,000 |
2001/02/26 | 475 | 475 | 460 | 460 | 5,000 |
2001/02/22 | 490 | 490 | 490 | 490 | 4,000 |
2001/02/20 | 520 | 530 | 510 | 520 | 17,000 |
2001/02/19 | 470 | 560 | 470 | 520 | 8,000 |
2001/02/15 | 480 | 480 | 460 | 460 | 7,000 |
2001/02/14 | 490 | 490 | 470 | 470 | 5,000 |
2001/02/09 | 485 | 485 | 485 | 485 | 2,000 |
2001/02/08 | 485 | 490 | 485 | 490 | 3,000 |
2001/02/07 | 505 | 505 | 495 | 500 | 6,000 |
2001/02/05 | 520 | 520 | 510 | 510 | 3,000 |
2001/02/02 | 510 | 510 | 510 | 510 | 3,000 |
2001/02/01 | 520 | 520 | 520 | 520 | 1,000 |
2001/01/31 | 505 | 510 | 505 | 510 | 5,000 |
2001/01/30 | 505 | 505 | 505 | 505 | 1,000 |
2001/01/29 | 495 | 510 | 495 | 505 | 7,000 |
2001/01/26 | 505 | 505 | 505 | 505 | 7,000 |
2001/01/25 | 515 | 515 | 500 | 500 | 6,000 |
2001/01/24 | 515 | 530 | 505 | 515 | 16,000 |
2001/01/23 | 510 | 510 | 500 | 510 | 16,000 |
2001/01/22 | 500 | 510 | 500 | 500 | 8,000 |
2001/01/19 | 505 | 505 | 495 | 495 | 3,000 |
2001/01/18 | 500 | 510 | 500 | 500 | 8,000 |
2001/01/17 | 495 | 510 | 490 | 500 | 8,000 |
2001/01/15 | 480 | 480 | 480 | 480 | 1,000 |
2001/01/09 | 480 | 490 | 480 | 490 | 11,000 |
2001/01/05 | 475 | 480 | 475 | 480 | 3,000 |
2001/01/04 | 485 | 490 | 485 | 490 | 2,000 |