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 |
|---|---|---|---|---|---|
| 2009/12/30 | 255 | 255 | 252 | 252 | 4,000 |
| 2009/12/28 | 265 | 265 | 265 | 265 | 2,000 |
| 2009/12/24 | 255 | 255 | 255 | 255 | 1,000 |
| 2009/12/21 | 270 | 270 | 270 | 270 | 3,000 |
| 2009/12/18 | 255 | 270 | 255 | 270 | 4,000 |
| 2009/12/14 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/12/11 | 260 | 260 | 260 | 260 | 2,000 |
| 2009/12/10 | 270 | 270 | 265 | 265 | 3,000 |
| 2009/12/09 | 291 | 291 | 280 | 280 | 3,000 |
| 2009/12/08 | 295 | 295 | 295 | 295 | 2,000 |
| 2009/12/07 | 295 | 295 | 295 | 295 | 3,000 |
| 2009/11/26 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/11/20 | 290 | 290 | 290 | 290 | 3,000 |
| 2009/11/05 | 290 | 290 | 290 | 290 | 2,000 |
| 2009/11/04 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/10/26 | 295 | 295 | 295 | 295 | 2,000 |
| 2009/10/23 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/10/22 | 286 | 286 | 286 | 286 | 3,000 |
| 2009/10/21 | 275 | 280 | 275 | 280 | 2,000 |
| 2009/10/01 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/09/30 | 274 | 274 | 274 | 274 | 1,000 |
| 2009/09/29 | 274 | 274 | 274 | 274 | 2,000 |
| 2009/09/28 | 262 | 274 | 262 | 274 | 2,000 |
| 2009/09/17 | 252 | 252 | 252 | 252 | 1,000 |
| 2009/09/15 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/09/14 | 252 | 252 | 252 | 252 | 2,000 |
| 2009/09/10 | 255 | 257 | 255 | 257 | 2,000 |
| 2009/09/08 | 258 | 258 | 258 | 258 | 1,000 |
| 2009/09/03 | 266 | 266 | 260 | 260 | 4,000 |
| 2009/08/28 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/08/26 | 284 | 284 | 283 | 284 | 3,000 |
| 2009/08/25 | 263 | 269 | 263 | 269 | 2,000 |
| 2009/08/24 | 288 | 288 | 263 | 263 | 5,000 |
| 2009/08/21 | 267 | 267 | 267 | 267 | 1,000 |
| 2009/08/20 | 266 | 266 | 266 | 266 | 3,000 |
| 2009/08/19 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/08/17 | 254 | 259 | 254 | 259 | 5,000 |
| 2009/08/12 | 260 | 260 | 255 | 255 | 2,000 |
| 2009/08/10 | 254 | 254 | 254 | 254 | 1,000 |
| 2009/08/06 | 254 | 254 | 254 | 254 | 1,000 |
| 2009/08/04 | 259 | 274 | 259 | 274 | 5,000 |
| 2009/08/03 | 249 | 249 | 249 | 249 | 2,000 |
| 2009/07/31 | 248 | 248 | 248 | 248 | 1,000 |
| 2009/07/30 | 249 | 249 | 249 | 249 | 1,000 |
| 2009/07/29 | 249 | 249 | 249 | 249 | 1,000 |
| 2009/07/27 | 245 | 249 | 245 | 249 | 4,000 |
| 2009/07/24 | 246 | 246 | 245 | 245 | 2,000 |
| 2009/07/23 | 246 | 246 | 246 | 246 | 5,000 |
| 2009/07/22 | 244 | 246 | 244 | 246 | 3,000 |
| 2009/07/21 | 244 | 244 | 244 | 244 | 4,000 |
| 2009/07/08 | 244 | 244 | 244 | 244 | 1,000 |
| 2009/07/07 | 245 | 245 | 245 | 245 | 1,000 |
| 2009/07/01 | 243 | 243 | 243 | 243 | 3,000 |
| 2009/06/30 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/06/29 | 240 | 242 | 240 | 242 | 2,000 |
| 2009/06/26 | 239 | 240 | 239 | 240 | 8,000 |
| 2009/06/22 | 235 | 235 | 234 | 234 | 13,000 |
| 2009/06/19 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/06/11 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/06/09 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/06/02 | 220 | 220 | 220 | 220 | 3,000 |
| 2009/05/28 | 226 | 226 | 226 | 226 | 1,000 |
| 2009/05/26 | 235 | 235 | 235 | 235 | 2,000 |
| 2009/05/25 | 220 | 220 | 215 | 215 | 2,000 |
| 2009/05/21 | 230 | 230 | 230 | 230 | 3,000 |
| 2009/05/20 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/05/15 | 230 | 230 | 225 | 225 | 2,000 |
| 2009/05/08 | 239 | 239 | 239 | 239 | 1,000 |
| 2009/05/01 | 239 | 239 | 239 | 239 | 1,000 |
| 2009/04/27 | 230 | 239 | 230 | 239 | 2,000 |
| 2009/04/22 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/04/20 | 240 | 240 | 240 | 240 | 4,000 |
| 2009/04/02 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/04/01 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/03/26 | 239 | 240 | 239 | 240 | 2,000 |
| 2009/03/23 | 245 | 245 | 245 | 245 | 3,000 |
| 2009/03/02 | 245 | 245 | 245 | 245 | 1,000 |
| 2009/02/26 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/02/25 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/02/24 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/02/23 | 250 | 250 | 250 | 250 | 2,000 |
| 2009/02/20 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/02/18 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/02/05 | 247 | 247 | 247 | 247 | 1,000 |
| 2009/02/02 | 258 | 258 | 258 | 258 | 1,000 |
| 2009/01/27 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/01/26 | 250 | 254 | 245 | 245 | 5,000 |
| 2009/01/21 | 245 | 245 | 245 | 245 | 1,000 |
| 2009/01/20 | 255 | 255 | 255 | 255 | 3,000 |
| 2009/01/05 | 259 | 259 | 255 | 255 | 2,000 |