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 |
|---|---|---|---|---|---|
| 1995/12/29 | 993 | 993 | 980 | 991 | 100,000 |
| 1995/12/28 | 990 | 990 | 972 | 974 | 146,000 |
| 1995/12/27 | 995 | 997 | 984 | 990 | 219,000 |
| 1995/12/26 | 985 | 995 | 974 | 995 | 128,000 |
| 1995/12/25 | 982 | 982 | 972 | 974 | 70,000 |
| 1995/12/22 | 994 | 999 | 982 | 982 | 268,000 |
| 1995/12/21 | 965 | 984 | 965 | 984 | 241,000 |
| 1995/12/20 | 965 | 973 | 965 | 965 | 285,000 |
| 1995/12/19 | 965 | 970 | 955 | 970 | 234,000 |
| 1995/12/18 | 980 | 980 | 965 | 965 | 130,000 |
| 1995/12/15 | 980 | 980 | 960 | 969 | 208,000 |
| 1995/12/14 | 970 | 970 | 950 | 965 | 277,000 |
| 1995/12/13 | 977 | 977 | 968 | 968 | 160,000 |
| 1995/12/12 | 980 | 980 | 961 | 977 | 71,000 |
| 1995/12/11 | 990 | 990 | 976 | 984 | 93,000 |
| 1995/12/08 | 989 | 990 | 965 | 990 | 869,000 |
| 1995/12/07 | 986 | 995 | 984 | 986 | 387,000 |
| 1995/12/06 | 970 | 990 | 970 | 985 | 423,000 |
| 1995/12/05 | 970 | 971 | 963 | 970 | 414,000 |
| 1995/12/04 | 959 | 968 | 950 | 960 | 516,000 |
| 1995/12/01 | 940 | 959 | 940 | 959 | 134,000 |
| 1995/11/30 | 928 | 929 | 925 | 927 | 145,000 |
| 1995/11/29 | 944 | 949 | 925 | 925 | 251,000 |
| 1995/11/28 | 935 | 954 | 935 | 940 | 455,000 |
| 1995/11/27 | 923 | 934 | 922 | 934 | 294,000 |
| 1995/11/24 | 933 | 934 | 931 | 933 | 307,000 |
| 1995/11/22 | 930 | 931 | 911 | 920 | 249,000 |
| 1995/11/21 | 935 | 940 | 925 | 930 | 294,000 |
| 1995/11/20 | 930 | 934 | 925 | 930 | 97,000 |
| 1995/11/17 | 930 | 936 | 921 | 930 | 289,000 |
| 1995/11/16 | 900 | 926 | 896 | 911 | 119,000 |
| 1995/11/15 | 889 | 890 | 885 | 886 | 123,000 |
| 1995/11/14 | 890 | 890 | 880 | 881 | 75,000 |
| 1995/11/13 | 895 | 900 | 880 | 880 | 168,000 |
| 1995/11/10 | 900 | 900 | 891 | 900 | 89,000 |
| 1995/11/09 | 915 | 915 | 901 | 901 | 236,000 |
| 1995/11/08 | 911 | 913 | 906 | 910 | 258,000 |
| 1995/11/07 | 914 | 915 | 901 | 911 | 246,000 |
| 1995/11/06 | 928 | 930 | 910 | 910 | 376,000 |
| 1995/11/02 | 930 | 930 | 921 | 922 | 321,000 |
| 1995/11/01 | 925 | 925 | 922 | 923 | 110,000 |
| 1995/10/31 | 935 | 935 | 922 | 925 | 355,000 |
| 1995/10/30 | 930 | 930 | 925 | 927 | 287,000 |
| 1995/10/27 | 936 | 936 | 925 | 933 | 425,000 |
| 1995/10/26 | 933 | 933 | 923 | 930 | 473,000 |
| 1995/10/25 | 921 | 923 | 920 | 923 | 391,000 |
| 1995/10/24 | 923 | 923 | 910 | 921 | 234,000 |
| 1995/10/23 | 905 | 920 | 905 | 920 | 190,000 |
| 1995/10/20 | 909 | 913 | 905 | 905 | 187,000 |
| 1995/10/19 | 910 | 910 | 892 | 894 | 259,000 |
| 1995/10/18 | 920 | 920 | 907 | 910 | 204,000 |
| 1995/10/17 | 917 | 920 | 910 | 920 | 100,000 |
| 1995/10/16 | 918 | 918 | 907 | 907 | 54,000 |
| 1995/10/13 | 920 | 920 | 907 | 918 | 85,000 |
| 1995/10/12 | 915 | 915 | 905 | 907 | 59,000 |
| 1995/10/11 | 919 | 919 | 905 | 905 | 120,000 |
| 1995/10/09 | 917 | 920 | 900 | 919 | 197,000 |
| 1995/10/06 | 925 | 925 | 915 | 916 | 232,000 |
| 1995/10/05 | 935 | 940 | 920 | 921 | 320,000 |
| 1995/10/04 | 920 | 936 | 920 | 928 | 298,000 |
| 1995/10/03 | 910 | 918 | 901 | 914 | 418,000 |
| 1995/10/02 | 921 | 930 | 902 | 907 | 178,000 |
| 1995/09/29 | 915 | 929 | 915 | 929 | 617,000 |
| 1995/09/28 | 921 | 923 | 915 | 920 | 355,000 |
| 1995/09/27 | 900 | 915 | 900 | 915 | 615,000 |
| 1995/09/26 | 897 | 897 | 890 | 894 | 370,000 |
| 1995/09/25 | 875 | 880 | 871 | 880 | 196,000 |
| 1995/09/22 | 872 | 875 | 855 | 875 | 453,000 |
| 1995/09/21 | 882 | 882 | 870 | 871 | 171,000 |
| 1995/09/20 | 882 | 886 | 876 | 886 | 501,000 |
| 1995/09/19 | 872 | 873 | 867 | 873 | 516,000 |
| 1995/09/18 | 890 | 895 | 885 | 885 | 379,000 |
| 1995/09/14 | 881 | 885 | 875 | 885 | 317,000 |
| 1995/09/13 | 878 | 880 | 868 | 872 | 239,000 |
| 1995/09/12 | 890 | 893 | 882 | 888 | 392,000 |
| 1995/09/11 | 890 | 899 | 883 | 890 | 291,000 |
| 1995/09/08 | 873 | 880 | 868 | 880 | 694,000 |
| 1995/09/07 | 871 | 872 | 862 | 863 | 225,000 |
| 1995/09/06 | 904 | 904 | 880 | 880 | 216,000 |
| 1995/09/05 | 918 | 918 | 887 | 905 | 421,000 |
| 1995/09/04 | 912 | 913 | 901 | 913 | 317,000 |
| 1995/09/01 | 900 | 908 | 893 | 908 | 396,000 |
| 1995/08/31 | 915 | 915 | 895 | 908 | 220,000 |
| 1995/08/30 | 892 | 900 | 885 | 895 | 942,000 |
| 1995/08/29 | 890 | 899 | 881 | 885 | 340,000 |
| 1995/08/28 | 890 | 891 | 889 | 889 | 436,000 |
| 1995/08/25 | 891 | 892 | 889 | 890 | 277,000 |
| 1995/08/24 | 908 | 908 | 881 | 881 | 624,000 |
| 1995/08/23 | 920 | 920 | 896 | 898 | 239,000 |
| 1995/08/22 | 895 | 910 | 891 | 910 | 467,000 |
| 1995/08/21 | 905 | 905 | 890 | 891 | 176,000 |
| 1995/08/18 | 910 | 916 | 907 | 910 | 643,000 |
| 1995/08/17 | 927 | 927 | 910 | 916 | 427,000 |
| 1995/08/16 | 940 | 941 | 920 | 935 | 849,000 |
| 1995/08/15 | 927 | 927 | 917 | 927 | 466,000 |
| 1995/08/14 | 910 | 928 | 905 | 925 | 1,090,000 |
| 1995/08/11 | 920 | 940 | 890 | 890 | 2,389,000 |
| 1995/08/10 | 860 | 882 | 845 | 882 | 982,000 |
| 1995/08/09 | 850 | 854 | 841 | 854 | 545,000 |
| 1995/08/08 | 840 | 858 | 837 | 840 | 379,000 |
| 1995/08/07 | 830 | 834 | 824 | 833 | 607,000 |
| 1995/08/04 | 831 | 833 | 811 | 815 | 781,000 |
| 1995/08/03 | 860 | 860 | 820 | 826 | 961,000 |
| 1995/08/02 | 851 | 855 | 845 | 855 | 330,000 |
| 1995/08/01 | 840 | 867 | 838 | 851 | 926,000 |
| 1995/07/31 | 839 | 840 | 830 | 835 | 826,000 |
| 1995/07/28 | 840 | 840 | 832 | 832 | 290,000 |
| 1995/07/27 | 835 | 840 | 829 | 840 | 291,000 |
| 1995/07/26 | 815 | 820 | 806 | 806 | 87,000 |
| 1995/07/25 | 820 | 825 | 810 | 810 | 162,000 |
| 1995/07/24 | 810 | 812 | 808 | 810 | 198,000 |
| 1995/07/21 | 833 | 835 | 810 | 811 | 346,000 |
| 1995/07/20 | 824 | 834 | 821 | 834 | 163,000 |
| 1995/07/19 | 828 | 830 | 824 | 824 | 631,000 |
| 1995/07/18 | 834 | 838 | 830 | 830 | 362,000 |
| 1995/07/17 | 816 | 830 | 816 | 824 | 320,000 |
| 1995/07/14 | 839 | 839 | 825 | 826 | 359,000 |
| 1995/07/13 | 840 | 845 | 835 | 837 | 262,000 |
| 1995/07/12 | 827 | 840 | 825 | 835 | 361,000 |
| 1995/07/11 | 825 | 837 | 825 | 837 | 113,000 |
| 1995/07/10 | 850 | 859 | 831 | 835 | 455,000 |
| 1995/07/07 | 830 | 850 | 830 | 849 | 500,000 |
| 1995/07/06 | 830 | 840 | 825 | 840 | 255,000 |
| 1995/07/05 | 850 | 850 | 829 | 840 | 464,000 |
| 1995/07/04 | 835 | 840 | 835 | 840 | 85,000 |
| 1995/07/03 | 850 | 850 | 825 | 840 | 476,000 |
| 1995/06/30 | 829 | 850 | 827 | 850 | 125,000 |
| 1995/06/29 | 834 | 835 | 825 | 835 | 470,000 |
| 1995/06/28 | 812 | 822 | 810 | 820 | 171,000 |
| 1995/06/27 | 816 | 825 | 810 | 819 | 372,000 |
| 1995/06/26 | 830 | 830 | 820 | 820 | 216,000 |
| 1995/06/23 | 808 | 812 | 805 | 811 | 143,000 |
| 1995/06/22 | 801 | 801 | 800 | 800 | 57,000 |
| 1995/06/21 | 795 | 800 | 795 | 800 | 108,000 |
| 1995/06/20 | 803 | 803 | 784 | 790 | 401,000 |
| 1995/06/19 | 805 | 805 | 800 | 803 | 100,000 |
| 1995/06/16 | 795 | 810 | 795 | 795 | 225,000 |
| 1995/06/15 | 780 | 795 | 780 | 785 | 139,000 |
| 1995/06/14 | 782 | 790 | 780 | 780 | 87,000 |
| 1995/06/13 | 799 | 800 | 788 | 800 | 252,000 |
| 1995/06/12 | 804 | 804 | 785 | 789 | 75,000 |
| 1995/06/09 | 775 | 795 | 775 | 795 | 403,000 |
| 1995/06/08 | 790 | 799 | 776 | 795 | 352,000 |
| 1995/06/07 | 818 | 818 | 793 | 799 | 233,000 |
| 1995/06/06 | 811 | 821 | 811 | 819 | 92,000 |
| 1995/06/05 | 820 | 820 | 810 | 810 | 255,000 |
| 1995/06/02 | 800 | 820 | 800 | 800 | 114,000 |
| 1995/06/01 | 791 | 804 | 791 | 795 | 134,000 |
| 1995/05/31 | 800 | 800 | 793 | 799 | 108,000 |
| 1995/05/30 | 800 | 800 | 800 | 800 | 19,000 |
| 1995/05/29 | 808 | 808 | 800 | 800 | 56,000 |
| 1995/05/26 | 798 | 810 | 790 | 810 | 59,000 |
| 1995/05/25 | 818 | 818 | 800 | 800 | 162,000 |
| 1995/05/24 | 843 | 844 | 817 | 817 | 586,000 |
| 1995/05/23 | 810 | 844 | 810 | 844 | 185,000 |
| 1995/05/22 | 840 | 843 | 830 | 830 | 615,000 |
| 1995/05/19 | 853 | 853 | 840 | 850 | 267,000 |
| 1995/05/18 | 857 | 857 | 850 | 855 | 393,000 |
| 1995/05/17 | 850 | 850 | 845 | 849 | 262,000 |
| 1995/05/16 | 841 | 850 | 841 | 850 | 207,000 |
| 1995/05/15 | 855 | 855 | 850 | 850 | 164,000 |
| 1995/05/12 | 849 | 853 | 842 | 853 | 433,000 |
| 1995/05/11 | 850 | 850 | 845 | 845 | 687,000 |
| 1995/05/10 | 845 | 850 | 841 | 850 | 326,000 |
| 1995/05/09 | 855 | 855 | 846 | 850 | 292,000 |
| 1995/05/08 | 848 | 858 | 848 | 856 | 573,000 |
| 1995/05/02 | 838 | 842 | 833 | 838 | 443,000 |
| 1995/05/01 | 840 | 845 | 840 | 845 | 186,000 |
| 1995/04/28 | 830 | 835 | 824 | 835 | 145,000 |
| 1995/04/27 | 836 | 841 | 835 | 840 | 127,000 |
| 1995/04/26 | 830 | 840 | 830 | 840 | 177,000 |
| 1995/04/25 | 826 | 846 | 826 | 846 | 288,000 |
| 1995/04/24 | 840 | 840 | 825 | 826 | 269,000 |
| 1995/04/21 | 840 | 850 | 839 | 850 | 207,000 |
| 1995/04/20 | 827 | 840 | 827 | 840 | 185,000 |
| 1995/04/19 | 825 | 830 | 825 | 830 | 115,000 |
| 1995/04/18 | 821 | 830 | 820 | 821 | 145,000 |
| 1995/04/17 | 826 | 830 | 825 | 830 | 59,000 |
| 1995/04/14 | 830 | 831 | 826 | 826 | 164,000 |
| 1995/04/13 | 850 | 854 | 848 | 849 | 462,000 |
| 1995/04/12 | 848 | 852 | 845 | 852 | 308,000 |
| 1995/04/11 | 844 | 850 | 830 | 845 | 307,000 |
| 1995/04/10 | 825 | 833 | 821 | 826 | 268,000 |
| 1995/04/07 | 837 | 837 | 820 | 830 | 179,000 |
| 1995/04/06 | 830 | 837 | 827 | 837 | 197,000 |
| 1995/04/05 | 855 | 855 | 826 | 837 | 247,000 |
| 1995/04/04 | 818 | 849 | 815 | 845 | 456,000 |
| 1995/04/03 | 815 | 822 | 805 | 808 | 265,000 |
| 1995/03/31 | 842 | 850 | 829 | 835 | 922,000 |
| 1995/03/30 | 785 | 805 | 784 | 792 | 185,000 |
| 1995/03/29 | 785 | 790 | 775 | 775 | 106,000 |
| 1995/03/28 | 751 | 773 | 750 | 770 | 354,000 |
| 1995/03/27 | 745 | 755 | 745 | 750 | 759,000 |
| 1995/03/24 | 751 | 751 | 735 | 735 | 233,000 |
| 1995/03/23 | 755 | 755 | 748 | 751 | 186,000 |
| 1995/03/22 | 772 | 775 | 745 | 750 | 303,000 |
| 1995/03/20 | 790 | 790 | 765 | 775 | 68,000 |
| 1995/03/17 | 790 | 795 | 787 | 788 | 710,000 |
| 1995/03/16 | 792 | 792 | 780 | 790 | 322,000 |
| 1995/03/15 | 781 | 781 | 765 | 774 | 204,000 |
| 1995/03/14 | 790 | 794 | 785 | 790 | 134,000 |
| 1995/03/13 | 792 | 792 | 785 | 790 | 281,000 |
| 1995/03/10 | 800 | 800 | 786 | 790 | 346,000 |
| 1995/03/09 | 793 | 799 | 793 | 794 | 108,000 |
| 1995/03/08 | 803 | 805 | 800 | 801 | 230,000 |
| 1995/03/07 | 802 | 805 | 801 | 803 | 107,000 |
| 1995/03/06 | 808 | 818 | 800 | 800 | 161,000 |
| 1995/03/03 | 800 | 805 | 797 | 798 | 353,000 |
| 1995/03/02 | 820 | 820 | 800 | 805 | 318,000 |
| 1995/03/01 | 799 | 805 | 796 | 800 | 145,000 |
| 1995/02/28 | 795 | 805 | 790 | 800 | 462,000 |
| 1995/02/27 | 780 | 805 | 780 | 805 | 200,000 |
| 1995/02/24 | 804 | 809 | 803 | 809 | 169,000 |
| 1995/02/23 | 812 | 812 | 800 | 804 | 253,000 |
| 1995/02/22 | 819 | 819 | 807 | 807 | 176,000 |
| 1995/02/21 | 819 | 819 | 809 | 809 | 188,000 |
| 1995/02/20 | 827 | 827 | 809 | 826 | 255,000 |
| 1995/02/17 | 830 | 830 | 818 | 827 | 431,000 |
| 1995/02/16 | 832 | 832 | 824 | 824 | 275,000 |
| 1995/02/15 | 834 | 835 | 827 | 835 | 249,000 |
| 1995/02/14 | 840 | 840 | 830 | 835 | 125,000 |
| 1995/02/13 | 840 | 840 | 837 | 839 | 307,000 |
| 1995/02/10 | 835 | 839 | 822 | 839 | 516,000 |
| 1995/02/09 | 842 | 842 | 832 | 840 | 495,000 |
| 1995/02/08 | 840 | 840 | 814 | 822 | 421,000 |
| 1995/02/07 | 851 | 851 | 835 | 841 | 405,000 |
| 1995/02/06 | 860 | 860 | 851 | 851 | 219,000 |
| 1995/02/03 | 853 | 857 | 853 | 855 | 312,000 |
| 1995/02/02 | 865 | 870 | 850 | 855 | 289,000 |
| 1995/02/01 | 864 | 868 | 864 | 864 | 293,000 |
| 1995/01/31 | 871 | 878 | 861 | 864 | 213,000 |
| 1995/01/30 | 860 | 878 | 859 | 868 | 574,000 |
| 1995/01/27 | 867 | 871 | 850 | 860 | 191,000 |
| 1995/01/26 | 880 | 880 | 860 | 860 | 491,000 |
| 1995/01/25 | 885 | 892 | 878 | 880 | 662,000 |
| 1995/01/24 | 870 | 890 | 868 | 885 | 482,000 |
| 1995/01/23 | 855 | 865 | 843 | 844 | 1,266,000 |
| 1995/01/20 | 865 | 865 | 837 | 843 | 2,144,000 |
| 1995/01/19 | 920 | 920 | 865 | 873 | 2,596,000 |
| 1995/01/18 | 975 | 975 | 925 | 930 | 1,470,000 |
| 1995/01/17 | 1,000 | 1,010 | 985 | 985 | 295,000 |
| 1995/01/13 | 1,000 | 1,010 | 1,000 | 1,000 | 206,000 |
| 1995/01/12 | 1,020 | 1,020 | 1,010 | 1,010 | 178,000 |
| 1995/01/11 | 1,020 | 1,020 | 1,010 | 1,010 | 442,000 |
| 1995/01/10 | 1,020 | 1,030 | 1,020 | 1,020 | 386,000 |
| 1995/01/09 | 1,030 | 1,030 | 1,010 | 1,020 | 163,000 |
| 1995/01/06 | 1,040 | 1,040 | 1,020 | 1,020 | 248,000 |
| 1995/01/05 | 1,040 | 1,040 | 1,030 | 1,040 | 222,000 |
| 1995/01/04 | 1,050 | 1,050 | 1,040 | 1,040 | 46,000 |