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 |
|---|---|---|---|---|---|
| 2005/12/30 | 493 | 493 | 493 | 493 | 3,000 |
| 2005/12/29 | 491 | 491 | 491 | 491 | 6,000 |
| 2005/12/28 | 488 | 490 | 488 | 490 | 2,000 |
| 2005/12/27 | 485 | 485 | 485 | 485 | 1,000 |
| 2005/12/26 | 485 | 485 | 482 | 485 | 3,000 |
| 2005/12/22 | 490 | 490 | 490 | 490 | 1,000 |
| 2005/12/21 | 491 | 491 | 491 | 491 | 2,000 |
| 2005/12/20 | 490 | 490 | 490 | 490 | 2,000 |
| 2005/12/19 | 486 | 490 | 486 | 490 | 2,000 |
| 2005/12/16 | 490 | 490 | 481 | 481 | 2,000 |
| 2005/12/15 | 491 | 491 | 490 | 490 | 2,000 |
| 2005/12/14 | 491 | 491 | 491 | 491 | 1,000 |
| 2005/12/13 | 493 | 493 | 493 | 493 | 5,000 |
| 2005/12/12 | 493 | 493 | 493 | 493 | 2,000 |
| 2005/12/09 | 493 | 493 | 491 | 491 | 6,000 |
| 2005/12/07 | 495 | 495 | 495 | 495 | 1,000 |
| 2005/12/06 | 490 | 490 | 490 | 490 | 15,000 |
| 2005/12/05 | 490 | 490 | 490 | 490 | 5,000 |
| 2005/12/01 | 496 | 496 | 486 | 486 | 11,000 |
| 2005/11/29 | 496 | 496 | 496 | 496 | 1,000 |
| 2005/11/28 | 499 | 499 | 499 | 499 | 1,000 |
| 2005/11/25 | 499 | 499 | 499 | 499 | 1,000 |
| 2005/11/24 | 499 | 499 | 499 | 499 | 1,000 |
| 2005/11/21 | 499 | 499 | 499 | 499 | 4,000 |
| 2005/11/18 | 495 | 499 | 495 | 499 | 2,000 |
| 2005/11/16 | 492 | 495 | 491 | 495 | 4,000 |
| 2005/11/15 | 492 | 492 | 492 | 492 | 1,000 |
| 2005/11/14 | 500 | 500 | 495 | 500 | 4,000 |
| 2005/11/11 | 500 | 500 | 500 | 500 | 2,000 |
| 2005/11/10 | 491 | 491 | 491 | 491 | 1,000 |
| 2005/11/09 | 496 | 496 | 490 | 490 | 12,000 |
| 2005/11/08 | 505 | 505 | 505 | 505 | 2,000 |
| 2005/11/07 | 505 | 505 | 505 | 505 | 2,000 |
| 2005/11/04 | 500 | 505 | 500 | 505 | 5,000 |
| 2005/11/02 | 505 | 505 | 495 | 495 | 4,000 |
| 2005/10/31 | 505 | 505 | 498 | 498 | 2,000 |
| 2005/10/28 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/10/26 | 500 | 505 | 500 | 505 | 3,000 |
| 2005/10/25 | 503 | 505 | 503 | 505 | 2,000 |
| 2005/10/24 | 497 | 500 | 496 | 500 | 9,000 |
| 2005/10/20 | 496 | 496 | 496 | 496 | 1,000 |
| 2005/10/18 | 490 | 495 | 490 | 495 | 2,000 |
| 2005/10/13 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/10/06 | 500 | 500 | 500 | 500 | 2,000 |
| 2005/10/05 | 500 | 510 | 500 | 510 | 7,000 |
| 2005/10/04 | 500 | 500 | 500 | 500 | 2,000 |
| 2005/10/03 | 500 | 500 | 500 | 500 | 2,000 |
| 2005/09/30 | 496 | 496 | 496 | 496 | 1,000 |
| 2005/09/29 | 520 | 520 | 520 | 520 | 1,000 |
| 2005/09/28 | 491 | 491 | 491 | 491 | 1,000 |
| 2005/09/26 | 515 | 520 | 505 | 505 | 6,000 |
| 2005/09/22 | 515 | 515 | 515 | 515 | 1,000 |
| 2005/09/20 | 520 | 520 | 520 | 520 | 6,000 |
| 2005/09/16 | 515 | 520 | 515 | 520 | 13,000 |
| 2005/09/15 | 515 | 515 | 515 | 515 | 7,000 |
| 2005/09/14 | 510 | 515 | 510 | 515 | 10,000 |
| 2005/09/12 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/09/09 | 500 | 500 | 500 | 500 | 2,000 |
| 2005/09/07 | 503 | 505 | 500 | 500 | 5,000 |
| 2005/09/06 | 503 | 503 | 503 | 503 | 1,000 |
| 2005/09/05 | 500 | 502 | 500 | 502 | 3,000 |
| 2005/09/02 | 494 | 495 | 492 | 492 | 4,000 |
| 2005/09/01 | 490 | 490 | 490 | 490 | 3,000 |
| 2005/08/31 | 490 | 490 | 490 | 490 | 1,000 |
| 2005/08/30 | 490 | 490 | 490 | 490 | 2,000 |
| 2005/08/29 | 495 | 500 | 495 | 500 | 2,000 |
| 2005/08/26 | 495 | 505 | 490 | 505 | 22,000 |
| 2005/08/25 | 516 | 516 | 516 | 516 | 1,000 |
| 2005/08/24 | 508 | 520 | 508 | 520 | 17,000 |
| 2005/08/23 | 513 | 518 | 512 | 518 | 20,000 |
| 2005/08/22 | 510 | 513 | 510 | 513 | 8,000 |
| 2005/08/19 | 510 | 510 | 510 | 510 | 5,000 |
| 2005/08/18 | 510 | 510 | 510 | 510 | 3,000 |
| 2005/08/17 | 505 | 510 | 505 | 510 | 18,000 |
| 2005/08/16 | 505 | 505 | 505 | 505 | 6,000 |
| 2005/08/12 | 508 | 508 | 505 | 505 | 3,000 |
| 2005/08/11 | 508 | 508 | 508 | 508 | 4,000 |
| 2005/08/10 | 495 | 508 | 495 | 508 | 11,000 |
| 2005/08/09 | 505 | 507 | 505 | 505 | 4,000 |
| 2005/08/08 | 491 | 491 | 491 | 491 | 1,000 |
| 2005/08/05 | 507 | 507 | 507 | 507 | 5,000 |
| 2005/08/04 | 502 | 502 | 500 | 500 | 6,000 |
| 2005/08/03 | 505 | 505 | 502 | 502 | 3,000 |
| 2005/08/02 | 502 | 505 | 502 | 505 | 2,000 |
| 2005/08/01 | 510 | 510 | 496 | 505 | 6,000 |
| 2005/07/29 | 509 | 509 | 505 | 509 | 6,000 |
| 2005/07/28 | 505 | 507 | 505 | 507 | 8,000 |
| 2005/07/27 | 503 | 505 | 503 | 505 | 24,000 |
| 2005/07/26 | 501 | 503 | 501 | 501 | 8,000 |
| 2005/07/25 | 495 | 500 | 495 | 500 | 28,000 |
| 2005/07/22 | 496 | 500 | 490 | 500 | 20,000 |
| 2005/07/21 | 494 | 495 | 494 | 495 | 12,000 |
| 2005/07/20 | 485 | 490 | 485 | 490 | 9,000 |
| 2005/07/19 | 487 | 487 | 485 | 485 | 7,000 |
| 2005/07/15 | 486 | 489 | 485 | 487 | 12,000 |
| 2005/07/14 | 484 | 484 | 483 | 483 | 3,000 |
| 2005/07/13 | 484 | 484 | 484 | 484 | 1,000 |
| 2005/07/12 | 485 | 486 | 483 | 486 | 9,000 |
| 2005/07/11 | 485 | 485 | 482 | 482 | 5,000 |
| 2005/07/08 | 485 | 485 | 485 | 485 | 1,000 |
| 2005/07/07 | 483 | 483 | 483 | 483 | 2,000 |
| 2005/07/06 | 483 | 483 | 483 | 483 | 2,000 |
| 2005/07/05 | 485 | 485 | 482 | 482 | 3,000 |
| 2005/07/04 | 480 | 487 | 480 | 487 | 7,000 |
| 2005/07/01 | 480 | 484 | 480 | 480 | 3,000 |
| 2005/06/30 | 480 | 480 | 480 | 480 | 1,000 |
| 2005/06/29 | 480 | 482 | 480 | 482 | 6,000 |
| 2005/06/28 | 475 | 475 | 467 | 467 | 4,000 |
| 2005/06/27 | 475 | 475 | 475 | 475 | 9,000 |
| 2005/06/24 | 475 | 475 | 475 | 475 | 2,000 |
| 2005/06/23 | 475 | 475 | 475 | 475 | 1,000 |
| 2005/06/22 | 475 | 475 | 475 | 475 | 5,000 |
| 2005/06/21 | 474 | 474 | 474 | 474 | 2,000 |
| 2005/06/20 | 470 | 474 | 470 | 474 | 3,000 |
| 2005/06/17 | 466 | 470 | 466 | 470 | 7,000 |
| 2005/06/16 | 474 | 475 | 474 | 475 | 7,000 |
| 2005/06/15 | 473 | 474 | 471 | 474 | 8,000 |
| 2005/06/14 | 475 | 475 | 475 | 475 | 3,000 |
| 2005/06/13 | 463 | 463 | 463 | 463 | 1,000 |
| 2005/06/07 | 462 | 474 | 462 | 474 | 3,000 |
| 2005/06/06 | 472 | 472 | 472 | 472 | 2,000 |
| 2005/06/02 | 472 | 472 | 470 | 470 | 4,000 |
| 2005/06/01 | 466 | 471 | 466 | 470 | 7,000 |
| 2005/05/31 | 465 | 465 | 465 | 465 | 1,000 |
| 2005/05/30 | 462 | 462 | 462 | 462 | 1,000 |
| 2005/05/27 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/05/26 | 451 | 455 | 451 | 455 | 4,000 |
| 2005/05/25 | 454 | 454 | 454 | 454 | 1,000 |
| 2005/05/24 | 455 | 455 | 455 | 455 | 1,000 |
| 2005/05/23 | 455 | 455 | 455 | 455 | 2,000 |
| 2005/05/20 | 460 | 460 | 460 | 460 | 6,000 |
| 2005/05/19 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/05/18 | 463 | 463 | 458 | 458 | 7,000 |
| 2005/05/17 | 461 | 461 | 461 | 461 | 2,000 |
| 2005/05/16 | 462 | 462 | 461 | 461 | 2,000 |
| 2005/05/13 | 461 | 462 | 461 | 462 | 2,000 |
| 2005/05/12 | 463 | 463 | 461 | 461 | 2,000 |
| 2005/05/10 | 470 | 470 | 463 | 463 | 3,000 |
| 2005/05/09 | 462 | 462 | 462 | 462 | 1,000 |
| 2005/05/06 | 462 | 462 | 462 | 462 | 2,000 |
| 2005/05/02 | 461 | 469 | 461 | 469 | 2,000 |
| 2005/04/28 | 463 | 463 | 461 | 461 | 3,000 |
| 2005/04/25 | 469 | 469 | 465 | 465 | 4,000 |
| 2005/04/21 | 462 | 462 | 462 | 462 | 1,000 |
| 2005/04/20 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/04/19 | 463 | 463 | 460 | 460 | 6,000 |
| 2005/04/15 | 463 | 463 | 463 | 463 | 1,000 |
| 2005/04/13 | 470 | 470 | 470 | 470 | 6,000 |
| 2005/04/12 | 471 | 471 | 470 | 470 | 2,000 |
| 2005/04/08 | 470 | 470 | 470 | 470 | 2,000 |
| 2005/04/07 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/04/01 | 470 | 470 | 470 | 470 | 1,000 |
| 2005/03/31 | 470 | 470 | 468 | 470 | 3,000 |
| 2005/03/30 | 470 | 473 | 470 | 473 | 2,000 |
| 2005/03/29 | 472 | 472 | 472 | 472 | 7,000 |
| 2005/03/28 | 462 | 470 | 462 | 470 | 5,000 |
| 2005/03/25 | 466 | 466 | 464 | 464 | 3,000 |
| 2005/03/24 | 466 | 466 | 466 | 466 | 3,000 |
| 2005/03/23 | 465 | 466 | 465 | 466 | 2,000 |
| 2005/03/22 | 465 | 465 | 464 | 464 | 2,000 |
| 2005/03/18 | 468 | 468 | 464 | 464 | 2,000 |
| 2005/03/17 | 462 | 462 | 462 | 462 | 4,000 |
| 2005/03/16 | 461 | 462 | 461 | 462 | 8,000 |
| 2005/03/15 | 462 | 462 | 462 | 462 | 1,000 |
| 2005/03/14 | 465 | 465 | 460 | 465 | 3,000 |
| 2005/03/11 | 465 | 465 | 465 | 465 | 2,000 |
| 2005/03/10 | 461 | 465 | 460 | 465 | 5,000 |
| 2005/03/09 | 465 | 465 | 461 | 461 | 2,000 |
| 2005/03/08 | 462 | 462 | 461 | 461 | 5,000 |
| 2005/03/07 | 465 | 465 | 461 | 461 | 2,000 |
| 2005/03/04 | 463 | 469 | 463 | 469 | 3,000 |
| 2005/03/03 | 465 | 465 | 460 | 463 | 9,000 |
| 2005/03/02 | 463 | 465 | 462 | 465 | 11,000 |
| 2005/03/01 | 479 | 479 | 466 | 467 | 6,000 |
| 2005/02/28 | 482 | 482 | 466 | 481 | 4,000 |
| 2005/02/25 | 458 | 484 | 458 | 484 | 16,000 |
| 2005/02/24 | 456 | 456 | 456 | 456 | 3,000 |
| 2005/02/23 | 484 | 484 | 451 | 461 | 19,000 |
| 2005/02/22 | 489 | 490 | 485 | 490 | 16,000 |
| 2005/02/21 | 489 | 490 | 489 | 489 | 30,000 |
| 2005/02/18 | 486 | 489 | 486 | 489 | 6,000 |
| 2005/02/17 | 489 | 489 | 486 | 486 | 7,000 |
| 2005/02/16 | 487 | 489 | 487 | 488 | 7,000 |
| 2005/02/15 | 485 | 487 | 485 | 487 | 3,000 |
| 2005/02/14 | 490 | 490 | 484 | 490 | 14,000 |
| 2005/02/10 | 486 | 488 | 480 | 480 | 12,000 |
| 2005/02/09 | 485 | 487 | 485 | 486 | 3,000 |
| 2005/02/08 | 487 | 488 | 485 | 488 | 11,000 |
| 2005/02/07 | 488 | 488 | 485 | 486 | 9,000 |
| 2005/02/04 | 486 | 486 | 482 | 484 | 5,000 |
| 2005/02/03 | 485 | 486 | 485 | 486 | 2,000 |
| 2005/02/02 | 485 | 486 | 485 | 485 | 8,000 |
| 2005/02/01 | 484 | 484 | 483 | 484 | 15,000 |
| 2005/01/31 | 482 | 483 | 481 | 483 | 7,000 |
| 2005/01/28 | 483 | 483 | 481 | 481 | 10,000 |
| 2005/01/27 | 482 | 483 | 481 | 483 | 9,000 |
| 2005/01/26 | 481 | 482 | 481 | 482 | 8,000 |
| 2005/01/25 | 481 | 482 | 481 | 481 | 12,000 |
| 2005/01/24 | 483 | 483 | 480 | 482 | 10,000 |
| 2005/01/21 | 481 | 483 | 481 | 482 | 8,000 |
| 2005/01/20 | 481 | 488 | 480 | 481 | 38,000 |
| 2005/01/19 | 486 | 500 | 486 | 500 | 3,000 |
| 2005/01/18 | 490 | 490 | 485 | 485 | 2,000 |
| 2005/01/14 | 509 | 509 | 500 | 500 | 2,000 |
| 2005/01/13 | 509 | 509 | 509 | 509 | 1,000 |
| 2005/01/12 | 500 | 500 | 500 | 500 | 3,000 |
| 2005/01/11 | 483 | 483 | 483 | 483 | 2,000 |
| 2005/01/05 | 485 | 485 | 483 | 483 | 2,000 |