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 |
|---|---|---|---|---|---|
| 2003/12/26 | 483 | 483 | 480 | 480 | 4,000 |
| 2003/12/25 | 483 | 483 | 483 | 483 | 1,000 |
| 2003/12/22 | 481 | 481 | 481 | 481 | 4,000 |
| 2003/12/18 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/12/17 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/12/11 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/12/10 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/12/09 | 480 | 480 | 480 | 480 | 3,000 |
| 2003/12/08 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/12/04 | 480 | 480 | 480 | 480 | 4,000 |
| 2003/12/03 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/12/01 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/11/26 | 464 | 464 | 464 | 464 | 2,000 |
| 2003/11/21 | 464 | 464 | 464 | 464 | 1,000 |
| 2003/11/06 | 480 | 480 | 479 | 479 | 2,000 |
| 2003/10/28 | 477 | 477 | 477 | 477 | 1,000 |
| 2003/10/27 | 477 | 477 | 477 | 477 | 1,000 |
| 2003/10/23 | 470 | 470 | 465 | 465 | 2,000 |
| 2003/10/22 | 470 | 470 | 470 | 470 | 2,000 |
| 2003/10/21 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/10/20 | 465 | 470 | 465 | 470 | 2,000 |
| 2003/10/17 | 455 | 460 | 455 | 460 | 3,000 |
| 2003/10/16 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/10/15 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/10/06 | 453 | 453 | 453 | 453 | 1,000 |
| 2003/10/02 | 452 | 453 | 452 | 453 | 2,000 |
| 2003/09/30 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/09/26 | 435 | 435 | 435 | 435 | 1,000 |
| 2003/09/24 | 454 | 454 | 454 | 454 | 2,000 |
| 2003/09/22 | 470 | 470 | 470 | 470 | 4,000 |
| 2003/09/19 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/09/18 | 469 | 469 | 469 | 469 | 1,000 |
| 2003/09/17 | 453 | 454 | 453 | 454 | 2,000 |
| 2003/09/16 | 455 | 455 | 454 | 454 | 3,000 |
| 2003/09/12 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/09/11 | 452 | 455 | 452 | 455 | 3,000 |
| 2003/09/09 | 435 | 448 | 435 | 448 | 5,000 |
| 2003/09/08 | 456 | 456 | 400 | 420 | 15,000 |
| 2003/09/05 | 456 | 456 | 456 | 456 | 2,000 |
| 2003/09/04 | 456 | 456 | 456 | 456 | 2,000 |
| 2003/09/03 | 456 | 456 | 456 | 456 | 4,000 |
| 2003/09/02 | 465 | 465 | 465 | 465 | 3,000 |
| 2003/09/01 | 470 | 470 | 465 | 465 | 3,000 |
| 2003/08/29 | 475 | 475 | 475 | 475 | 3,000 |
| 2003/08/28 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/08/26 | 471 | 486 | 471 | 486 | 2,000 |
| 2003/08/21 | 500 | 500 | 499 | 499 | 8,000 |
| 2003/08/19 | 498 | 498 | 498 | 498 | 1,000 |
| 2003/08/18 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/08/13 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/08/12 | 503 | 503 | 490 | 490 | 3,000 |
| 2003/08/08 | 501 | 501 | 501 | 501 | 1,000 |
| 2003/08/05 | 500 | 500 | 498 | 498 | 2,000 |
| 2003/08/01 | 502 | 502 | 502 | 502 | 2,000 |
| 2003/07/29 | 496 | 496 | 496 | 496 | 1,000 |
| 2003/07/28 | 505 | 505 | 505 | 505 | 1,000 |
| 2003/07/25 | 505 | 505 | 505 | 505 | 1,000 |
| 2003/07/22 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/07/11 | 505 | 505 | 505 | 505 | 2,000 |
| 2003/07/09 | 505 | 505 | 505 | 505 | 4,000 |
| 2003/07/08 | 505 | 505 | 505 | 505 | 2,000 |
| 2003/07/04 | 505 | 505 | 505 | 505 | 1,000 |
| 2003/07/03 | 504 | 504 | 504 | 504 | 1,000 |
| 2003/07/02 | 502 | 508 | 502 | 508 | 3,000 |
| 2003/07/01 | 502 | 502 | 502 | 502 | 1,000 |
| 2003/06/30 | 502 | 502 | 502 | 502 | 2,000 |
| 2003/06/27 | 502 | 502 | 502 | 502 | 4,000 |
| 2003/06/26 | 494 | 502 | 494 | 502 | 2,000 |
| 2003/06/24 | 502 | 502 | 502 | 502 | 6,000 |
| 2003/06/23 | 502 | 502 | 502 | 502 | 2,000 |
| 2003/06/19 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/06/17 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/06/16 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/06/13 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/06/04 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/06/03 | 478 | 478 | 478 | 478 | 1,000 |
| 2003/06/02 | 461 | 461 | 461 | 461 | 1,000 |
| 2003/05/28 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/05/26 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/05/22 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/05/21 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/05/20 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/05/02 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/05/01 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/04/30 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/04/22 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/04/21 | 452 | 452 | 452 | 452 | 3,000 |
| 2003/04/04 | 418 | 418 | 418 | 418 | 1,000 |
| 2003/04/01 | 457 | 457 | 457 | 457 | 1,000 |
| 2003/03/26 | 417 | 417 | 417 | 417 | 4,000 |
| 2003/03/20 | 485 | 485 | 484 | 484 | 3,000 |
| 2003/03/05 | 466 | 466 | 466 | 466 | 2,000 |
| 2003/02/26 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/02/25 | 480 | 480 | 480 | 480 | 3,000 |
| 2003/02/24 | 483 | 483 | 483 | 483 | 2,000 |
| 2003/02/21 | 482 | 483 | 482 | 482 | 3,000 |
| 2003/02/20 | 487 | 487 | 481 | 481 | 4,000 |
| 2003/02/18 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/02/17 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/02/13 | 490 | 490 | 490 | 490 | 2,000 |
| 2003/02/06 | 480 | 484 | 480 | 484 | 2,000 |
| 2003/02/04 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/02/03 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/01/31 | 460 | 460 | 460 | 460 | 2,000 |
| 2003/01/28 | 480 | 480 | 470 | 470 | 7,000 |
| 2003/01/27 | 492 | 492 | 492 | 492 | 3,000 |
| 2003/01/20 | 483 | 483 | 483 | 483 | 3,000 |
| 2003/01/16 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/01/15 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/01/14 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/01/09 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/01/07 | 455 | 455 | 455 | 455 | 1,000 |