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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2018/12/27 | 3,735 | 3,745 | 3,735 | 3,735 | 300 |
| 2018/12/26 | 3,630 | 3,635 | 3,630 | 3,635 | 600 |
| 2018/12/25 | 3,690 | 3,760 | 3,690 | 3,760 | 1,100 |
| 2018/12/20 | 4,110 | 4,110 | 4,110 | 4,110 | 200 |
| 2018/12/19 | 4,110 | 4,110 | 4,110 | 4,110 | 100 |
| 2018/12/18 | 4,180 | 4,180 | 4,180 | 4,180 | 100 |
| 2018/12/13 | 4,130 | 4,130 | 4,130 | 4,130 | 100 |
| 2018/12/06 | 4,200 | 4,200 | 4,200 | 4,200 | 200 |
| 2018/12/05 | 4,150 | 4,150 | 4,150 | 4,150 | 200 |
| 2018/12/04 | 4,210 | 4,210 | 4,210 | 4,210 | 100 |
| 2018/11/28 | 4,180 | 4,180 | 4,140 | 4,140 | 200 |
| 2018/11/26 | 4,190 | 4,190 | 4,120 | 4,120 | 400 |
| 2018/11/21 | 4,120 | 4,120 | 4,120 | 4,120 | 100 |
| 2018/11/19 | 4,120 | 4,120 | 4,120 | 4,120 | 200 |
| 2018/11/16 | 4,115 | 4,120 | 4,110 | 4,120 | 300 |
| 2018/11/15 | 4,130 | 4,130 | 4,130 | 4,130 | 100 |
| 2018/11/14 | 4,135 | 4,135 | 4,135 | 4,135 | 100 |
| 2018/11/12 | 4,135 | 4,135 | 4,135 | 4,135 | 200 |
| 2018/11/05 | 4,135 | 4,135 | 4,135 | 4,135 | 100 |
| 2018/11/02 | 4,290 | 4,290 | 4,150 | 4,170 | 300 |
| 2018/11/01 | 4,285 | 4,285 | 4,285 | 4,285 | 100 |
| 2018/10/26 | 4,280 | 4,280 | 4,210 | 4,210 | 400 |
| 2018/10/25 | 4,160 | 4,160 | 4,150 | 4,150 | 800 |
| 2018/10/23 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2018/10/19 | 4,195 | 4,195 | 4,195 | 4,195 | 100 |
| 2018/10/15 | 4,265 | 4,265 | 4,265 | 4,265 | 100 |
| 2018/10/12 | 4,200 | 4,200 | 4,195 | 4,195 | 200 |
| 2018/10/11 | 4,210 | 4,210 | 4,210 | 4,210 | 200 |
| 2018/10/10 | 4,210 | 4,210 | 4,210 | 4,210 | 100 |
| 2018/10/09 | 4,295 | 4,295 | 4,225 | 4,225 | 200 |
| 2018/10/03 | 4,215 | 4,270 | 4,215 | 4,270 | 300 |
| 2018/10/02 | 4,205 | 4,205 | 4,205 | 4,205 | 100 |
| 2018/10/01 | 4,200 | 4,200 | 4,200 | 4,200 | 200 |
| 2018/09/28 | 4,260 | 4,260 | 4,200 | 4,200 | 400 |
| 2018/09/27 | 4,230 | 4,230 | 4,200 | 4,200 | 800 |
| 2018/09/26 | 4,240 | 4,240 | 4,200 | 4,200 | 500 |
| 2018/09/25 | 4,160 | 4,185 | 4,160 | 4,185 | 200 |
| 2018/09/21 | 4,250 | 4,250 | 4,180 | 4,185 | 500 |
| 2018/09/20 | 4,205 | 4,205 | 4,200 | 4,200 | 700 |
| 2018/09/19 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2018/09/18 | 4,140 | 4,140 | 4,140 | 4,140 | 100 |
| 2018/09/14 | 4,125 | 4,140 | 4,125 | 4,140 | 200 |
| 2018/09/12 | 4,150 | 4,150 | 4,130 | 4,135 | 300 |
| 2018/09/11 | 4,130 | 4,130 | 4,130 | 4,130 | 100 |
| 2018/09/10 | 4,130 | 4,130 | 4,130 | 4,130 | 100 |
| 2018/09/07 | 4,135 | 4,135 | 4,135 | 4,135 | 100 |
| 2018/09/05 | 4,140 | 4,140 | 4,125 | 4,125 | 500 |
| 2018/09/04 | 4,190 | 4,190 | 4,190 | 4,190 | 100 |
| 2018/08/31 | 4,155 | 4,155 | 4,155 | 4,155 | 300 |
| 2018/08/30 | 4,110 | 4,135 | 4,110 | 4,135 | 700 |
| 2018/08/29 | 4,100 | 4,170 | 4,100 | 4,105 | 2,000 |
| 2018/08/28 | 4,290 | 4,295 | 4,260 | 4,260 | 900 |
| 2018/08/27 | 4,245 | 4,305 | 4,245 | 4,300 | 1,200 |
| 2018/08/24 | 4,270 | 4,320 | 4,240 | 4,245 | 1,100 |
| 2018/08/23 | 4,350 | 4,350 | 4,320 | 4,320 | 300 |
| 2018/08/22 | 4,415 | 4,415 | 4,355 | 4,355 | 500 |
| 2018/08/21 | 4,440 | 4,440 | 4,440 | 4,440 | 300 |
| 2018/08/20 | 4,440 | 4,445 | 4,440 | 4,445 | 300 |
| 2018/08/17 | 4,440 | 4,440 | 4,440 | 4,440 | 400 |
| 2018/08/16 | 4,450 | 4,450 | 4,450 | 4,450 | 300 |
| 2018/08/15 | 4,450 | 4,450 | 4,450 | 4,450 | 200 |
| 2018/08/14 | 4,445 | 4,450 | 4,445 | 4,450 | 500 |
| 2018/08/10 | 4,470 | 4,470 | 4,470 | 4,470 | 100 |
| 2018/08/08 | 4,480 | 4,480 | 4,475 | 4,475 | 400 |
| 2018/08/07 | 4,500 | 4,505 | 4,485 | 4,485 | 600 |
| 2018/08/06 | 4,630 | 4,630 | 4,550 | 4,550 | 500 |
| 2018/08/03 | 4,650 | 4,650 | 4,635 | 4,650 | 400 |
| 2018/08/02 | 4,630 | 4,665 | 4,630 | 4,665 | 500 |
| 2018/08/01 | 4,705 | 4,730 | 4,650 | 4,650 | 600 |
| 2018/07/31 | 4,755 | 4,755 | 4,705 | 4,705 | 200 |
| 2018/07/30 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2018/07/27 | 4,830 | 4,860 | 4,830 | 4,860 | 400 |
| 2018/07/26 | 4,900 | 4,900 | 4,900 | 4,900 | 200 |
| 2018/07/25 | 4,830 | 4,830 | 4,830 | 4,830 | 100 |
| 2018/07/23 | 4,830 | 4,830 | 4,830 | 4,830 | 100 |
| 2018/07/20 | 4,830 | 4,830 | 4,830 | 4,830 | 100 |
| 2018/07/19 | 4,740 | 4,760 | 4,740 | 4,760 | 200 |
| 2018/07/18 | 4,735 | 4,735 | 4,735 | 4,735 | 200 |
| 2018/07/17 | 4,630 | 4,735 | 4,630 | 4,735 | 400 |
| 2018/07/13 | 4,700 | 4,700 | 4,630 | 4,630 | 300 |
| 2018/07/10 | 4,700 | 4,700 | 4,700 | 4,700 | 200 |
| 2018/07/09 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2018/07/06 | 4,770 | 4,770 | 4,770 | 4,770 | 100 |
| 2018/07/04 | 4,630 | 4,630 | 4,630 | 4,630 | 400 |
| 2018/07/03 | 4,840 | 4,840 | 4,700 | 4,700 | 400 |
| 2018/07/02 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
| 2018/06/29 | 4,680 | 4,750 | 4,680 | 4,750 | 400 |
| 2018/06/28 | 4,790 | 4,790 | 4,750 | 4,750 | 200 |
| 2018/06/27 | 4,895 | 4,930 | 4,895 | 4,930 | 600 |
| 2018/06/26 | 4,880 | 4,900 | 4,830 | 4,830 | 500 |
| 2018/06/25 | 4,830 | 4,835 | 4,830 | 4,835 | 200 |
| 2018/06/22 | 4,885 | 4,885 | 4,885 | 4,885 | 100 |
| 2018/06/21 | 4,790 | 4,870 | 4,790 | 4,870 | 400 |
| 2018/06/20 | 4,790 | 4,790 | 4,790 | 4,790 | 500 |
| 2018/06/19 | 4,790 | 4,790 | 4,790 | 4,790 | 100 |
| 2018/06/18 | 4,795 | 4,795 | 4,795 | 4,795 | 100 |
| 2018/06/14 | 4,650 | 4,670 | 4,650 | 4,670 | 200 |
| 2018/06/12 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2018/06/08 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2018/06/06 | 4,690 | 4,690 | 4,690 | 4,690 | 100 |
| 2018/06/05 | 4,645 | 4,645 | 4,645 | 4,645 | 100 |
| 2018/06/04 | 4,685 | 4,685 | 4,685 | 4,685 | 100 |
| 2018/05/31 | 4,640 | 4,640 | 4,640 | 4,640 | 100 |
| 2018/05/30 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2018/05/29 | 4,650 | 4,650 | 4,650 | 4,650 | 200 |
| 2018/05/28 | 4,775 | 4,775 | 4,655 | 4,655 | 300 |
| 2018/05/24 | 4,640 | 4,640 | 4,630 | 4,630 | 300 |
| 2018/05/23 | 4,600 | 4,630 | 4,600 | 4,630 | 300 |
| 2018/05/22 | 4,590 | 4,600 | 4,590 | 4,600 | 200 |
| 2018/05/21 | 4,575 | 4,575 | 4,575 | 4,575 | 100 |
| 2018/05/17 | 4,530 | 4,530 | 4,530 | 4,530 | 100 |
| 2018/05/15 | 4,525 | 4,525 | 4,525 | 4,525 | 100 |
| 2018/05/14 | 4,570 | 4,570 | 4,570 | 4,570 | 200 |
| 2018/05/11 | 4,590 | 4,590 | 4,570 | 4,570 | 300 |
| 2018/05/10 | 4,620 | 4,620 | 4,595 | 4,615 | 500 |
| 2018/05/08 | 4,615 | 4,615 | 4,615 | 4,615 | 200 |
| 2018/05/07 | 4,615 | 4,615 | 4,615 | 4,615 | 200 |
| 2018/05/02 | 4,615 | 4,615 | 4,615 | 4,615 | 200 |
| 2018/05/01 | 4,570 | 4,570 | 4,570 | 4,570 | 200 |
| 2018/04/27 | 4,570 | 4,570 | 4,570 | 4,570 | 300 |
| 2018/04/26 | 4,600 | 4,600 | 4,570 | 4,570 | 200 |
| 2018/04/25 | 4,550 | 4,600 | 4,550 | 4,600 | 400 |
| 2018/04/24 | 4,550 | 4,550 | 4,480 | 4,550 | 400 |
| 2018/04/23 | 4,640 | 4,690 | 4,640 | 4,690 | 200 |
| 2018/04/20 | 4,620 | 4,620 | 4,620 | 4,620 | 100 |
| 2018/04/19 | 4,595 | 4,620 | 4,595 | 4,620 | 500 |
| 2018/04/18 | 4,590 | 4,590 | 4,590 | 4,590 | 100 |
| 2018/04/17 | 4,500 | 4,590 | 4,500 | 4,590 | 300 |
| 2018/04/16 | 4,460 | 4,460 | 4,460 | 4,460 | 100 |
| 2018/04/13 | 4,530 | 4,540 | 4,460 | 4,460 | 1,200 |
| 2018/04/12 | 4,520 | 4,520 | 4,520 | 4,520 | 100 |
| 2018/04/10 | 4,530 | 4,530 | 4,460 | 4,460 | 200 |
| 2018/04/04 | 4,470 | 4,540 | 4,470 | 4,540 | 300 |
| 2018/04/03 | 4,440 | 4,470 | 4,440 | 4,470 | 1,400 |
| 2018/04/02 | 4,375 | 4,440 | 4,375 | 4,440 | 300 |
| 2018/03/30 | 4,330 | 4,330 | 4,330 | 4,330 | 200 |
| 2018/03/29 | 4,330 | 4,330 | 4,330 | 4,330 | 400 |
| 2018/03/28 | 4,330 | 4,330 | 4,330 | 4,330 | 100 |
| 2018/03/27 | 4,330 | 4,330 | 4,300 | 4,300 | 300 |
| 2018/03/26 | 4,375 | 4,375 | 4,250 | 4,320 | 1,300 |
| 2018/03/23 | 4,405 | 4,405 | 4,400 | 4,400 | 200 |
| 2018/03/22 | 4,410 | 4,450 | 4,405 | 4,450 | 300 |
| 2018/03/20 | 4,425 | 4,425 | 4,420 | 4,420 | 800 |
| 2018/03/19 | 4,435 | 4,435 | 4,425 | 4,425 | 1,000 |
| 2018/03/16 | 4,455 | 4,455 | 4,435 | 4,435 | 800 |
| 2018/03/14 | 4,420 | 4,435 | 4,420 | 4,435 | 500 |
| 2018/03/13 | 4,415 | 4,415 | 4,415 | 4,415 | 100 |
| 2018/03/12 | 4,410 | 4,410 | 4,410 | 4,410 | 500 |
| 2018/03/09 | 4,405 | 4,405 | 4,400 | 4,405 | 400 |
| 2018/03/08 | 4,410 | 4,410 | 4,400 | 4,400 | 400 |
| 2018/03/07 | 4,395 | 4,395 | 4,395 | 4,395 | 200 |
| 2018/03/05 | 4,360 | 4,360 | 4,350 | 4,350 | 400 |
| 2018/03/02 | 4,395 | 4,395 | 4,395 | 4,395 | 100 |
| 2018/03/01 | 4,390 | 4,390 | 4,355 | 4,355 | 300 |
| 2018/02/27 | 4,370 | 4,370 | 4,370 | 4,370 | 100 |
| 2018/02/26 | 4,300 | 4,350 | 4,300 | 4,350 | 300 |
| 2018/02/23 | 4,430 | 4,500 | 4,360 | 4,360 | 1,200 |
| 2018/02/22 | 4,425 | 4,425 | 4,355 | 4,355 | 300 |
| 2018/02/20 | 4,495 | 4,495 | 4,460 | 4,460 | 200 |
| 2018/02/19 | 4,490 | 4,495 | 4,460 | 4,495 | 800 |
| 2018/02/16 | 4,460 | 4,460 | 4,460 | 4,460 | 100 |
| 2018/02/14 | 4,460 | 4,460 | 4,460 | 4,460 | 300 |
| 2018/02/09 | 4,480 | 4,480 | 4,445 | 4,445 | 900 |
| 2018/02/06 | 4,645 | 4,645 | 4,485 | 4,485 | 1,800 |
| 2018/02/05 | 4,645 | 4,645 | 4,645 | 4,645 | 100 |
| 2018/02/02 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
| 2018/02/01 | 4,800 | 4,830 | 4,730 | 4,730 | 600 |
| 2018/01/31 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
| 2018/01/30 | 4,795 | 4,795 | 4,795 | 4,795 | 100 |
| 2018/01/29 | 4,730 | 4,735 | 4,715 | 4,715 | 300 |
| 2018/01/26 | 4,710 | 4,710 | 4,710 | 4,710 | 100 |
| 2018/01/25 | 4,695 | 4,700 | 4,695 | 4,700 | 200 |
| 2018/01/23 | 4,665 | 4,690 | 4,620 | 4,690 | 300 |
| 2018/01/22 | 4,665 | 4,665 | 4,665 | 4,665 | 100 |
| 2018/01/19 | 4,615 | 4,615 | 4,615 | 4,615 | 100 |
| 2018/01/18 | 4,640 | 4,670 | 4,640 | 4,670 | 400 |
| 2018/01/17 | 4,670 | 4,670 | 4,670 | 4,670 | 100 |
| 2018/01/16 | 4,610 | 4,610 | 4,610 | 4,610 | 600 |
| 2018/01/12 | 4,680 | 4,680 | 4,680 | 4,680 | 400 |
| 2018/01/09 | 4,680 | 4,680 | 4,680 | 4,680 | 700 |
| 2018/01/05 | 4,680 | 4,680 | 4,680 | 4,680 | 600 |
| 2018/01/04 | 4,610 | 4,610 | 4,610 | 4,610 | 800 |