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 |
|---|---|---|---|---|---|
| 2006/12/29 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/12/28 | 470 | 475 | 470 | 475 | 3,000 |
| 2006/12/27 | 464 | 464 | 464 | 464 | 1,000 |
| 2006/12/26 | 457 | 464 | 457 | 464 | 2,000 |
| 2006/12/25 | 458 | 458 | 456 | 456 | 7,000 |
| 2006/12/22 | 458 | 462 | 457 | 462 | 4,000 |
| 2006/12/21 | 468 | 468 | 458 | 468 | 10,000 |
| 2006/12/20 | 463 | 468 | 463 | 468 | 2,000 |
| 2006/12/19 | 462 | 462 | 462 | 462 | 1,000 |
| 2006/12/14 | 457 | 457 | 457 | 457 | 4,000 |
| 2006/12/11 | 460 | 460 | 460 | 460 | 2,000 |
| 2006/12/07 | 461 | 461 | 461 | 461 | 2,000 |
| 2006/12/05 | 461 | 461 | 461 | 461 | 1,000 |
| 2006/12/04 | 456 | 456 | 456 | 456 | 1,000 |
| 2006/11/30 | 461 | 461 | 461 | 461 | 1,000 |
| 2006/11/27 | 455 | 455 | 455 | 455 | 1,000 |
| 2006/11/24 | 459 | 459 | 455 | 455 | 3,000 |
| 2006/11/22 | 461 | 461 | 461 | 461 | 2,000 |
| 2006/11/21 | 461 | 461 | 461 | 461 | 1,000 |
| 2006/11/20 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/11/14 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/11/08 | 457 | 457 | 457 | 457 | 1,000 |
| 2006/11/01 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/10/26 | 470 | 470 | 470 | 470 | 2,000 |
| 2006/10/25 | 470 | 470 | 470 | 470 | 2,000 |
| 2006/10/24 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/10/23 | 470 | 470 | 470 | 470 | 2,000 |
| 2006/10/19 | 469 | 469 | 469 | 469 | 1,000 |
| 2006/10/17 | 468 | 470 | 468 | 470 | 3,000 |
| 2006/10/16 | 455 | 455 | 455 | 455 | 1,000 |
| 2006/10/13 | 455 | 455 | 455 | 455 | 1,000 |
| 2006/10/10 | 455 | 455 | 455 | 455 | 1,000 |
| 2006/09/26 | 474 | 474 | 474 | 474 | 1,000 |
| 2006/09/25 | 474 | 474 | 474 | 474 | 1,000 |
| 2006/09/22 | 462 | 474 | 462 | 474 | 2,000 |
| 2006/09/21 | 462 | 462 | 462 | 462 | 1,000 |
| 2006/09/20 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/09/15 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/09/06 | 464 | 465 | 464 | 465 | 3,000 |
| 2006/09/05 | 463 | 463 | 463 | 463 | 2,000 |
| 2006/09/04 | 476 | 476 | 476 | 476 | 1,000 |
| 2006/08/30 | 476 | 476 | 476 | 476 | 2,000 |
| 2006/08/28 | 454 | 462 | 454 | 462 | 9,000 |
| 2006/08/25 | 500 | 500 | 499 | 499 | 6,000 |
| 2006/08/24 | 498 | 505 | 498 | 505 | 9,000 |
| 2006/08/23 | 499 | 499 | 497 | 497 | 3,000 |
| 2006/08/22 | 495 | 498 | 495 | 497 | 5,000 |
| 2006/08/21 | 495 | 495 | 490 | 495 | 4,000 |
| 2006/08/18 | 489 | 490 | 489 | 490 | 3,000 |
| 2006/08/17 | 486 | 489 | 486 | 489 | 3,000 |
| 2006/08/16 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/08/09 | 488 | 489 | 488 | 489 | 2,000 |
| 2006/08/07 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/08/04 | 489 | 489 | 480 | 480 | 4,000 |
| 2006/08/03 | 480 | 489 | 480 | 489 | 2,000 |
| 2006/07/27 | 478 | 478 | 478 | 478 | 2,000 |
| 2006/07/26 | 478 | 478 | 478 | 478 | 1,000 |
| 2006/07/25 | 478 | 478 | 478 | 478 | 2,000 |
| 2006/07/24 | 478 | 478 | 478 | 478 | 2,000 |
| 2006/07/14 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/07/13 | 481 | 481 | 480 | 480 | 2,000 |
| 2006/07/11 | 483 | 483 | 483 | 483 | 1,000 |
| 2006/07/04 | 480 | 480 | 480 | 480 | 2,000 |
| 2006/07/03 | 483 | 483 | 483 | 483 | 2,000 |
| 2006/06/30 | 483 | 483 | 483 | 483 | 1,000 |
| 2006/06/29 | 480 | 480 | 480 | 480 | 2,000 |
| 2006/06/28 | 482 | 482 | 482 | 482 | 2,000 |
| 2006/06/27 | 483 | 483 | 483 | 483 | 4,000 |
| 2006/06/26 | 483 | 483 | 483 | 483 | 1,000 |
| 2006/06/23 | 482 | 482 | 482 | 482 | 1,000 |
| 2006/06/21 | 480 | 483 | 480 | 483 | 2,000 |
| 2006/06/20 | 486 | 488 | 483 | 483 | 10,000 |
| 2006/06/19 | 487 | 487 | 483 | 483 | 2,000 |
| 2006/06/12 | 465 | 472 | 465 | 472 | 3,000 |
| 2006/06/08 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/06/07 | 471 | 471 | 471 | 471 | 1,000 |
| 2006/06/02 | 477 | 477 | 475 | 475 | 2,000 |
| 2006/06/01 | 478 | 478 | 478 | 478 | 1,000 |
| 2006/05/30 | 477 | 477 | 477 | 477 | 1,000 |
| 2006/05/25 | 475 | 475 | 475 | 475 | 2,000 |
| 2006/05/23 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/05/22 | 475 | 475 | 475 | 475 | 3,000 |
| 2006/05/19 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/05/16 | 471 | 471 | 471 | 471 | 1,000 |
| 2006/05/15 | 471 | 471 | 471 | 471 | 1,000 |
| 2006/05/11 | 476 | 476 | 476 | 476 | 1,000 |
| 2006/05/10 | 476 | 476 | 475 | 475 | 2,000 |
| 2006/05/09 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/05/08 | 472 | 472 | 472 | 472 | 1,000 |
| 2006/04/28 | 475 | 475 | 472 | 472 | 4,000 |
| 2006/04/25 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/04/21 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/04/20 | 475 | 485 | 475 | 485 | 3,000 |
| 2006/04/18 | 483 | 483 | 475 | 475 | 2,000 |
| 2006/04/17 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/04/13 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/04/04 | 480 | 480 | 480 | 480 | 2,000 |
| 2006/04/03 | 476 | 476 | 476 | 476 | 2,000 |
| 2006/03/31 | 472 | 480 | 472 | 480 | 6,000 |
| 2006/03/29 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/03/27 | 460 | 460 | 460 | 460 | 2,000 |
| 2006/03/24 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/03/23 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/03/22 | 475 | 475 | 475 | 475 | 2,000 |
| 2006/03/20 | 474 | 474 | 474 | 474 | 3,000 |
| 2006/03/17 | 470 | 470 | 465 | 465 | 2,000 |
| 2006/03/16 | 465 | 465 | 465 | 465 | 2,000 |
| 2006/03/14 | 465 | 465 | 465 | 465 | 1,000 |
| 2006/03/13 | 465 | 465 | 465 | 465 | 1,000 |
| 2006/03/10 | 465 | 465 | 465 | 465 | 2,000 |
| 2006/03/09 | 465 | 465 | 465 | 465 | 3,000 |
| 2006/03/07 | 469 | 470 | 469 | 470 | 3,000 |
| 2006/03/06 | 469 | 470 | 469 | 470 | 4,000 |
| 2006/03/03 | 465 | 465 | 465 | 465 | 2,000 |
| 2006/03/02 | 471 | 475 | 471 | 475 | 2,000 |
| 2006/03/01 | 475 | 480 | 475 | 480 | 4,000 |
| 2006/02/27 | 487 | 487 | 475 | 475 | 4,000 |
| 2006/02/24 | 475 | 478 | 475 | 478 | 4,000 |
| 2006/02/23 | 471 | 475 | 461 | 465 | 9,000 |
| 2006/02/22 | 493 | 500 | 481 | 500 | 15,000 |
| 2006/02/21 | 494 | 498 | 492 | 496 | 8,000 |
| 2006/02/20 | 499 | 500 | 495 | 495 | 7,000 |
| 2006/02/17 | 500 | 500 | 499 | 499 | 3,000 |
| 2006/02/16 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/02/14 | 502 | 502 | 500 | 500 | 5,000 |
| 2006/02/13 | 503 | 503 | 500 | 502 | 4,000 |
| 2006/02/10 | 506 | 506 | 502 | 502 | 6,000 |
| 2006/02/09 | 508 | 508 | 508 | 508 | 3,000 |
| 2006/02/08 | 508 | 508 | 508 | 508 | 2,000 |
| 2006/02/07 | 506 | 510 | 506 | 510 | 8,000 |
| 2006/02/06 | 507 | 510 | 506 | 507 | 7,000 |
| 2006/02/03 | 505 | 505 | 505 | 505 | 1,000 |
| 2006/02/01 | 504 | 504 | 504 | 504 | 2,000 |
| 2006/01/31 | 509 | 510 | 509 | 510 | 7,000 |
| 2006/01/30 | 503 | 503 | 500 | 500 | 14,000 |
| 2006/01/27 | 500 | 502 | 495 | 502 | 7,000 |
| 2006/01/26 | 500 | 500 | 500 | 500 | 3,000 |
| 2006/01/25 | 496 | 496 | 493 | 493 | 5,000 |
| 2006/01/23 | 505 | 505 | 503 | 503 | 5,000 |
| 2006/01/20 | 503 | 505 | 503 | 505 | 4,000 |
| 2006/01/19 | 495 | 505 | 495 | 501 | 8,000 |
| 2006/01/18 | 510 | 515 | 498 | 498 | 15,000 |
| 2006/01/17 | 512 | 515 | 511 | 511 | 7,000 |
| 2006/01/16 | 510 | 510 | 509 | 510 | 6,000 |
| 2006/01/13 | 500 | 507 | 500 | 507 | 4,000 |
| 2006/01/12 | 506 | 506 | 503 | 503 | 2,000 |
| 2006/01/11 | 508 | 510 | 508 | 508 | 5,000 |
| 2006/01/10 | 495 | 495 | 493 | 495 | 20,000 |
| 2006/01/06 | 493 | 493 | 492 | 493 | 4,000 |
| 2006/01/05 | 492 | 492 | 491 | 492 | 4,000 |
| 2006/01/04 | 493 | 493 | 491 | 492 | 3,000 |