上組(9364)の株価時系列情報
上組(9364)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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,190 | 1,190 | 1,170 | 1,180 | 84,000 |
| 1993/12/29 | 1,200 | 1,200 | 1,180 | 1,180 | 156,000 |
| 1993/12/28 | 1,180 | 1,200 | 1,180 | 1,200 | 142,000 |
| 1993/12/27 | 1,190 | 1,200 | 1,180 | 1,200 | 298,000 |
| 1993/12/24 | 1,200 | 1,220 | 1,190 | 1,190 | 746,000 |
| 1993/12/22 | 1,190 | 1,200 | 1,180 | 1,190 | 637,000 |
| 1993/12/21 | 1,180 | 1,180 | 1,160 | 1,160 | 347,000 |
| 1993/12/20 | 1,200 | 1,200 | 1,170 | 1,180 | 302,000 |
| 1993/12/17 | 1,200 | 1,200 | 1,180 | 1,180 | 505,000 |
| 1993/12/16 | 1,190 | 1,200 | 1,190 | 1,190 | 340,000 |
| 1993/12/15 | 1,170 | 1,180 | 1,160 | 1,170 | 386,000 |
| 1993/12/14 | 1,150 | 1,160 | 1,150 | 1,160 | 321,000 |
| 1993/12/13 | 1,150 | 1,170 | 1,140 | 1,150 | 216,000 |
| 1993/12/10 | 1,150 | 1,160 | 1,130 | 1,150 | 732,000 |
| 1993/12/09 | 1,110 | 1,140 | 1,110 | 1,110 | 543,000 |
| 1993/12/08 | 1,120 | 1,120 | 1,090 | 1,090 | 161,000 |
| 1993/12/07 | 1,110 | 1,120 | 1,090 | 1,120 | 407,000 |
| 1993/12/06 | 1,140 | 1,140 | 1,120 | 1,130 | 186,000 |
| 1993/12/03 | 1,130 | 1,160 | 1,120 | 1,160 | 398,000 |
| 1993/12/02 | 1,150 | 1,170 | 1,130 | 1,170 | 190,000 |
| 1993/12/01 | 1,090 | 1,140 | 1,080 | 1,140 | 771,000 |
| 1993/11/30 | 1,090 | 1,090 | 1,060 | 1,060 | 825,000 |
| 1993/11/29 | 1,140 | 1,140 | 1,100 | 1,120 | 876,000 |
| 1993/11/26 | 1,170 | 1,170 | 1,140 | 1,150 | 326,000 |
| 1993/11/25 | 1,170 | 1,180 | 1,150 | 1,180 | 970,000 |
| 1993/11/24 | 1,170 | 1,180 | 1,160 | 1,160 | 417,000 |
| 1993/11/22 | 1,180 | 1,190 | 1,170 | 1,180 | 453,000 |
| 1993/11/19 | 1,200 | 1,200 | 1,190 | 1,200 | 407,000 |
| 1993/11/18 | 1,200 | 1,210 | 1,200 | 1,210 | 528,000 |
| 1993/11/17 | 1,210 | 1,210 | 1,190 | 1,200 | 440,000 |
| 1993/11/16 | 1,210 | 1,220 | 1,200 | 1,210 | 530,000 |
| 1993/11/15 | 1,230 | 1,230 | 1,210 | 1,220 | 247,000 |
| 1993/11/12 | 1,220 | 1,240 | 1,220 | 1,230 | 497,000 |
| 1993/11/11 | 1,230 | 1,230 | 1,220 | 1,220 | 428,000 |
| 1993/11/10 | 1,200 | 1,230 | 1,200 | 1,230 | 313,000 |
| 1993/11/09 | 1,220 | 1,230 | 1,200 | 1,210 | 444,000 |
| 1993/11/08 | 1,230 | 1,230 | 1,210 | 1,230 | 177,000 |
| 1993/11/05 | 1,230 | 1,230 | 1,210 | 1,210 | 380,000 |
| 1993/11/04 | 1,230 | 1,230 | 1,220 | 1,220 | 500,000 |
| 1993/11/02 | 1,240 | 1,250 | 1,230 | 1,230 | 457,000 |
| 1993/11/01 | 1,240 | 1,250 | 1,230 | 1,240 | 244,000 |
| 1993/10/29 | 1,250 | 1,250 | 1,220 | 1,230 | 651,000 |
| 1993/10/28 | 1,250 | 1,260 | 1,240 | 1,250 | 281,000 |
| 1993/10/27 | 1,260 | 1,260 | 1,240 | 1,250 | 299,000 |
| 1993/10/26 | 1,260 | 1,260 | 1,250 | 1,260 | 272,000 |
| 1993/10/25 | 1,260 | 1,270 | 1,250 | 1,250 | 417,000 |
| 1993/10/22 | 1,260 | 1,270 | 1,260 | 1,270 | 328,000 |
| 1993/10/21 | 1,270 | 1,270 | 1,250 | 1,260 | 305,000 |
| 1993/10/20 | 1,270 | 1,280 | 1,260 | 1,270 | 454,000 |
| 1993/10/19 | 1,280 | 1,290 | 1,270 | 1,270 | 444,000 |
| 1993/10/18 | 1,300 | 1,300 | 1,280 | 1,280 | 305,000 |
| 1993/10/15 | 1,300 | 1,310 | 1,300 | 1,300 | 277,000 |
| 1993/10/14 | 1,320 | 1,320 | 1,300 | 1,300 | 314,000 |
| 1993/10/13 | 1,320 | 1,330 | 1,300 | 1,310 | 337,000 |
| 1993/10/12 | 1,340 | 1,340 | 1,330 | 1,340 | 642,000 |
| 1993/10/08 | 1,330 | 1,340 | 1,320 | 1,320 | 585,000 |
| 1993/10/07 | 1,300 | 1,330 | 1,300 | 1,320 | 897,000 |
| 1993/10/06 | 1,290 | 1,300 | 1,270 | 1,290 | 509,000 |
| 1993/10/05 | 1,320 | 1,320 | 1,290 | 1,290 | 274,000 |
| 1993/10/04 | 1,310 | 1,310 | 1,300 | 1,310 | 432,000 |
| 1993/10/01 | 1,300 | 1,320 | 1,290 | 1,320 | 973,000 |
| 1993/09/30 | 1,280 | 1,310 | 1,280 | 1,300 | 811,000 |
| 1993/09/29 | 1,280 | 1,280 | 1,260 | 1,260 | 408,000 |
| 1993/09/28 | 1,270 | 1,280 | 1,270 | 1,280 | 360,000 |
| 1993/09/27 | 1,260 | 1,270 | 1,250 | 1,260 | 614,000 |
| 1993/09/24 | 1,260 | 1,280 | 1,260 | 1,280 | 362,000 |
| 1993/09/22 | 1,270 | 1,270 | 1,250 | 1,250 | 458,000 |
| 1993/09/21 | 1,270 | 1,280 | 1,260 | 1,270 | 254,000 |
| 1993/09/20 | 1,280 | 1,280 | 1,240 | 1,250 | 196,000 |
| 1993/09/17 | 1,290 | 1,290 | 1,270 | 1,290 | 806,000 |
| 1993/09/16 | 1,320 | 1,320 | 1,290 | 1,300 | 618,000 |
| 1993/09/14 | 1,320 | 1,330 | 1,310 | 1,320 | 981,000 |
| 1993/09/13 | 1,300 | 1,320 | 1,290 | 1,320 | 364,000 |
| 1993/09/10 | 1,310 | 1,320 | 1,310 | 1,310 | 337,000 |
| 1993/09/09 | 1,300 | 1,320 | 1,300 | 1,320 | 1,102,000 |
| 1993/09/08 | 1,300 | 1,310 | 1,280 | 1,300 | 519,000 |
| 1993/09/07 | 1,300 | 1,310 | 1,280 | 1,290 | 511,000 |
| 1993/09/06 | 1,290 | 1,310 | 1,290 | 1,300 | 867,000 |
| 1993/09/03 | 1,280 | 1,300 | 1,270 | 1,290 | 820,000 |
| 1993/09/02 | 1,300 | 1,310 | 1,290 | 1,300 | 747,000 |
| 1993/09/01 | 1,300 | 1,310 | 1,290 | 1,300 | 857,000 |
| 1993/08/31 | 1,320 | 1,330 | 1,300 | 1,320 | 1,130,000 |
| 1993/08/30 | 1,280 | 1,330 | 1,280 | 1,330 | 2,004,000 |
| 1993/08/27 | 1,270 | 1,290 | 1,270 | 1,270 | 1,440,000 |
| 1993/08/26 | 1,260 | 1,280 | 1,260 | 1,270 | 555,000 |
| 1993/08/25 | 1,260 | 1,260 | 1,240 | 1,260 | 341,000 |
| 1993/08/24 | 1,250 | 1,260 | 1,240 | 1,260 | 880,000 |
| 1993/08/23 | 1,260 | 1,260 | 1,240 | 1,240 | 1,380,000 |
| 1993/08/20 | 1,270 | 1,290 | 1,260 | 1,270 | 3,138,000 |
| 1993/08/19 | 1,270 | 1,280 | 1,250 | 1,260 | 3,079,000 |
| 1993/08/18 | 1,240 | 1,260 | 1,230 | 1,260 | 2,388,000 |
| 1993/08/17 | 1,240 | 1,250 | 1,230 | 1,240 | 1,746,000 |
| 1993/08/16 | 1,210 | 1,220 | 1,200 | 1,220 | 1,071,000 |
| 1993/08/13 | 1,200 | 1,250 | 1,190 | 1,220 | 3,008,000 |
| 1993/08/12 | 1,200 | 1,210 | 1,190 | 1,190 | 1,420,000 |
| 1993/08/11 | 1,190 | 1,200 | 1,180 | 1,190 | 1,209,000 |
| 1993/08/10 | 1,180 | 1,190 | 1,180 | 1,190 | 1,193,000 |
| 1993/08/09 | 1,170 | 1,180 | 1,170 | 1,180 | 359,000 |
| 1993/08/06 | 1,160 | 1,170 | 1,150 | 1,160 | 208,000 |
| 1993/08/05 | 1,160 | 1,160 | 1,140 | 1,160 | 438,000 |
| 1993/08/04 | 1,150 | 1,170 | 1,140 | 1,150 | 657,000 |
| 1993/08/03 | 1,150 | 1,150 | 1,130 | 1,150 | 301,000 |
| 1993/08/02 | 1,140 | 1,150 | 1,130 | 1,150 | 210,000 |
| 1993/07/30 | 1,160 | 1,160 | 1,130 | 1,130 | 163,000 |
| 1993/07/29 | 1,150 | 1,160 | 1,130 | 1,150 | 564,000 |
| 1993/07/28 | 1,130 | 1,150 | 1,130 | 1,130 | 170,000 |
| 1993/07/27 | 1,140 | 1,140 | 1,120 | 1,130 | 246,000 |
| 1993/07/26 | 1,120 | 1,130 | 1,110 | 1,130 | 194,000 |
| 1993/07/23 | 1,120 | 1,120 | 1,110 | 1,110 | 240,000 |
| 1993/07/22 | 1,130 | 1,140 | 1,120 | 1,120 | 169,000 |
| 1993/07/21 | 1,150 | 1,150 | 1,120 | 1,130 | 270,000 |
| 1993/07/20 | 1,150 | 1,160 | 1,140 | 1,150 | 296,000 |
| 1993/07/19 | 1,170 | 1,170 | 1,110 | 1,140 | 453,000 |
| 1993/07/16 | 1,150 | 1,170 | 1,140 | 1,160 | 554,000 |
| 1993/07/15 | 1,170 | 1,170 | 1,160 | 1,160 | 573,000 |
| 1993/07/14 | 1,160 | 1,160 | 1,140 | 1,150 | 487,000 |
| 1993/07/13 | 1,160 | 1,170 | 1,150 | 1,170 | 486,000 |
| 1993/07/12 | 1,170 | 1,170 | 1,150 | 1,170 | 828,000 |
| 1993/07/09 | 1,140 | 1,170 | 1,140 | 1,150 | 1,290,000 |
| 1993/07/08 | 1,100 | 1,150 | 1,090 | 1,150 | 977,000 |
| 1993/07/07 | 1,100 | 1,100 | 1,090 | 1,090 | 196,000 |
| 1993/07/06 | 1,110 | 1,120 | 1,090 | 1,110 | 179,000 |
| 1993/07/05 | 1,120 | 1,120 | 1,090 | 1,110 | 210,000 |
| 1993/07/02 | 1,100 | 1,120 | 1,100 | 1,110 | 459,000 |
| 1993/07/01 | 1,100 | 1,110 | 1,080 | 1,080 | 453,000 |
| 1993/06/30 | 1,100 | 1,100 | 1,080 | 1,100 | 791,000 |
| 1993/06/29 | 1,130 | 1,130 | 1,090 | 1,100 | 326,000 |
| 1993/06/28 | 1,130 | 1,140 | 1,120 | 1,140 | 515,000 |
| 1993/06/25 | 1,110 | 1,130 | 1,090 | 1,110 | 605,000 |
| 1993/06/24 | 1,090 | 1,110 | 1,080 | 1,100 | 437,000 |
| 1993/06/23 | 1,080 | 1,110 | 1,070 | 1,100 | 332,000 |
| 1993/06/22 | 1,060 | 1,080 | 1,060 | 1,070 | 264,000 |
| 1993/06/21 | 1,090 | 1,090 | 1,060 | 1,060 | 786,000 |
| 1993/06/18 | 1,090 | 1,100 | 1,070 | 1,100 | 625,000 |
| 1993/06/17 | 1,100 | 1,110 | 1,090 | 1,110 | 346,000 |
| 1993/06/16 | 1,110 | 1,110 | 1,080 | 1,110 | 1,192,000 |
| 1993/06/15 | 1,120 | 1,130 | 1,100 | 1,100 | 642,000 |
| 1993/06/14 | 1,150 | 1,150 | 1,130 | 1,140 | 121,000 |
| 1993/06/11 | 1,150 | 1,170 | 1,140 | 1,170 | 327,000 |
| 1993/06/10 | 1,150 | 1,150 | 1,130 | 1,140 | 132,000 |
| 1993/06/08 | 1,150 | 1,160 | 1,130 | 1,140 | 295,000 |
| 1993/06/07 | 1,160 | 1,170 | 1,150 | 1,150 | 378,000 |
| 1993/06/04 | 1,170 | 1,190 | 1,160 | 1,180 | 1,324,000 |
| 1993/06/03 | 1,180 | 1,190 | 1,170 | 1,170 | 1,019,000 |
| 1993/06/02 | 1,170 | 1,190 | 1,150 | 1,190 | 2,230,000 |
| 1993/06/01 | 1,160 | 1,170 | 1,150 | 1,170 | 992,000 |
| 1993/05/31 | 1,190 | 1,200 | 1,150 | 1,170 | 1,386,000 |
| 1993/05/28 | 1,180 | 1,210 | 1,170 | 1,210 | 5,148,000 |
| 1993/05/27 | 1,150 | 1,210 | 1,140 | 1,180 | 7,764,000 |
| 1993/05/26 | 1,070 | 1,090 | 1,050 | 1,070 | 412,000 |
| 1993/05/25 | 1,040 | 1,060 | 1,040 | 1,050 | 185,000 |
| 1993/05/24 | 1,050 | 1,060 | 1,040 | 1,060 | 383,000 |
| 1993/05/21 | 1,050 | 1,070 | 1,050 | 1,050 | 342,000 |
| 1993/05/20 | 1,050 | 1,060 | 1,040 | 1,040 | 497,000 |
| 1993/05/19 | 1,070 | 1,070 | 1,050 | 1,060 | 336,000 |
| 1993/05/18 | 1,070 | 1,080 | 1,060 | 1,070 | 302,000 |
| 1993/05/17 | 1,070 | 1,070 | 1,060 | 1,070 | 206,000 |
| 1993/05/14 | 1,080 | 1,100 | 1,060 | 1,070 | 301,000 |
| 1993/05/13 | 1,090 | 1,100 | 1,080 | 1,100 | 301,000 |
| 1993/05/12 | 1,110 | 1,110 | 1,090 | 1,090 | 242,000 |
| 1993/05/11 | 1,110 | 1,130 | 1,090 | 1,120 | 560,000 |
| 1993/05/10 | 1,110 | 1,110 | 1,090 | 1,110 | 381,000 |
| 1993/05/07 | 1,110 | 1,110 | 1,080 | 1,110 | 1,081,000 |
| 1993/05/06 | 1,100 | 1,110 | 1,090 | 1,110 | 389,000 |
| 1993/04/30 | 1,090 | 1,090 | 1,070 | 1,090 | 588,000 |
| 1993/04/28 | 1,100 | 1,100 | 1,070 | 1,080 | 808,000 |
| 1993/04/27 | 1,050 | 1,090 | 1,050 | 1,080 | 836,000 |
| 1993/04/26 | 1,050 | 1,050 | 1,040 | 1,050 | 226,000 |
| 1993/04/23 | 1,040 | 1,050 | 1,030 | 1,050 | 289,000 |
| 1993/04/22 | 1,050 | 1,070 | 1,040 | 1,040 | 302,000 |
| 1993/04/21 | 1,050 | 1,070 | 1,040 | 1,050 | 366,000 |
| 1993/04/20 | 1,070 | 1,070 | 1,050 | 1,060 | 427,000 |
| 1993/04/19 | 1,070 | 1,080 | 1,060 | 1,070 | 399,000 |
| 1993/04/16 | 1,090 | 1,110 | 1,060 | 1,070 | 758,000 |
| 1993/04/15 | 1,090 | 1,090 | 1,060 | 1,080 | 333,000 |
| 1993/04/14 | 1,110 | 1,110 | 1,070 | 1,090 | 976,000 |
| 1993/04/13 | 1,060 | 1,120 | 1,060 | 1,110 | 987,000 |
| 1993/04/12 | 1,080 | 1,090 | 1,060 | 1,080 | 771,000 |
| 1993/04/09 | 1,060 | 1,080 | 1,050 | 1,060 | 724,000 |
| 1993/04/08 | 1,070 | 1,080 | 1,050 | 1,060 | 742,000 |
| 1993/04/07 | 1,060 | 1,090 | 1,050 | 1,080 | 1,659,000 |
| 1993/04/06 | 1,040 | 1,070 | 1,030 | 1,060 | 1,306,000 |
| 1993/04/05 | 1,040 | 1,050 | 1,020 | 1,050 | 1,160,000 |
| 1993/04/02 | 995 | 1,020 | 995 | 1,020 | 1,114,000 |
| 1993/04/01 | 989 | 989 | 975 | 985 | 259,000 |
| 1993/03/31 | 990 | 990 | 976 | 980 | 554,000 |
| 1993/03/30 | 1,000 | 1,010 | 990 | 1,000 | 613,000 |
| 1993/03/29 | 1,010 | 1,010 | 991 | 1,010 | 378,000 |
| 1993/03/26 | 983 | 1,010 | 979 | 1,010 | 1,125,000 |
| 1993/03/25 | 958 | 969 | 958 | 958 | 361,000 |
| 1993/03/24 | 959 | 963 | 955 | 958 | 275,000 |
| 1993/03/23 | 958 | 965 | 955 | 962 | 426,000 |
| 1993/03/22 | 963 | 970 | 956 | 959 | 238,000 |
| 1993/03/19 | 965 | 974 | 962 | 973 | 417,000 |
| 1993/03/18 | 974 | 979 | 962 | 974 | 598,000 |
| 1993/03/17 | 955 | 984 | 950 | 984 | 539,000 |
| 1993/03/16 | 975 | 975 | 955 | 955 | 413,000 |
| 1993/03/15 | 975 | 980 | 970 | 970 | 760,000 |
| 1993/03/12 | 979 | 979 | 970 | 975 | 733,000 |
| 1993/03/11 | 993 | 993 | 966 | 974 | 1,098,000 |
| 1993/03/10 | 958 | 995 | 955 | 986 | 2,313,000 |
| 1993/03/09 | 950 | 955 | 945 | 955 | 1,722,000 |
| 1993/03/08 | 920 | 947 | 920 | 945 | 591,000 |
| 1993/03/05 | 936 | 936 | 922 | 922 | 149,000 |
| 1993/03/04 | 930 | 932 | 920 | 932 | 216,000 |
| 1993/03/03 | 937 | 938 | 920 | 920 | 152,000 |
| 1993/03/02 | 934 | 939 | 931 | 938 | 281,000 |
| 1993/03/01 | 935 | 937 | 931 | 937 | 231,000 |
| 1993/02/26 | 926 | 933 | 926 | 933 | 69,000 |
| 1993/02/25 | 935 | 936 | 927 | 927 | 235,000 |
| 1993/02/24 | 930 | 935 | 930 | 933 | 288,000 |
| 1993/02/23 | 921 | 930 | 920 | 925 | 187,000 |
| 1993/02/22 | 922 | 923 | 920 | 921 | 79,000 |
| 1993/02/19 | 920 | 925 | 920 | 921 | 160,000 |
| 1993/02/18 | 928 | 928 | 920 | 921 | 182,000 |
| 1993/02/17 | 920 | 927 | 910 | 925 | 262,000 |
| 1993/02/16 | 926 | 930 | 911 | 930 | 359,000 |
| 1993/02/15 | 920 | 929 | 920 | 929 | 291,000 |
| 1993/02/12 | 930 | 930 | 923 | 925 | 416,000 |
| 1993/02/10 | 929 | 930 | 923 | 925 | 220,000 |
| 1993/02/09 | 930 | 930 | 923 | 923 | 364,000 |
| 1993/02/08 | 930 | 931 | 921 | 925 | 100,000 |
| 1993/02/05 | 925 | 936 | 920 | 920 | 813,000 |
| 1993/02/04 | 915 | 920 | 910 | 920 | 106,000 |
| 1993/02/03 | 900 | 914 | 895 | 905 | 284,000 |
| 1993/02/02 | 889 | 892 | 887 | 890 | 315,000 |
| 1993/02/01 | 892 | 900 | 887 | 887 | 321,000 |
| 1993/01/29 | 902 | 904 | 890 | 892 | 463,000 |
| 1993/01/28 | 890 | 920 | 887 | 902 | 426,000 |
| 1993/01/27 | 886 | 890 | 886 | 890 | 264,000 |
| 1993/01/26 | 895 | 895 | 883 | 883 | 293,000 |
| 1993/01/25 | 883 | 888 | 883 | 885 | 209,000 |
| 1993/01/22 | 891 | 893 | 885 | 885 | 190,000 |
| 1993/01/21 | 890 | 895 | 888 | 893 | 395,000 |
| 1993/01/20 | 902 | 904 | 893 | 893 | 283,000 |
| 1993/01/19 | 907 | 908 | 900 | 901 | 266,000 |
| 1993/01/18 | 908 | 908 | 905 | 908 | 246,000 |
| 1993/01/14 | 897 | 908 | 897 | 902 | 230,000 |
| 1993/01/13 | 907 | 910 | 896 | 896 | 310,000 |
| 1993/01/12 | 906 | 907 | 905 | 907 | 183,000 |
| 1993/01/11 | 906 | 910 | 906 | 906 | 453,000 |
| 1993/01/08 | 918 | 920 | 912 | 912 | 196,000 |
| 1993/01/07 | 912 | 924 | 912 | 924 | 224,000 |
| 1993/01/06 | 927 | 927 | 911 | 918 | 206,000 |
| 1993/01/05 | 929 | 929 | 907 | 908 | 516,000 |
| 1993/01/04 | 926 | 935 | 926 | 927 | 98,000 |