日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 566 570 565 570 97,000
2002/12/27 555 570 555 566 247,000
2002/12/26 546 559 545 554 134,000
2002/12/25 544 550 541 544 420,000
2002/12/24 559 560 550 554 681,000
2002/12/20 551 560 550 557 1,069,000
2002/12/19 539 550 539 550 568,000
2002/12/18 550 560 540 541 1,516,000
2002/12/17 555 562 551 560 927,000
2002/12/16 550 555 548 554 450,000
2002/12/13 557 560 545 545 1,614,000
2002/12/12 545 551 545 547 686,000
2002/12/11 540 549 540 548 617,000
2002/12/10 529 540 528 535 556,000
2002/12/09 531 538 526 532 627,000
2002/12/06 547 547 533 539 501,000
2002/12/05 546 551 545 550 1,063,000
2002/12/04 540 547 531 545 523,000
2002/12/03 521 540 521 540 805,000
2002/12/02 540 543 535 541 451,000
2002/11/29 543 548 538 547 438,000
2002/11/28 537 540 530 535 430,000
2002/11/27 522 535 522 535 437,000
2002/11/26 524 532 518 522 583,000
2002/11/25 523 530 520 526 518,000
2002/11/22 531 533 519 533 479,000
2002/11/21 525 531 517 531 488,000
2002/11/20 528 532 521 527 395,000
2002/11/19 531 535 512 528 417,000
2002/11/18 544 544 531 532 355,000
2002/11/15 543 552 541 544 236,000
2002/11/14 538 543 536 543 290,000
2002/11/13 540 546 538 543 233,000
2002/11/12 546 552 541 544 241,000
2002/11/11 552 552 534 536 398,000
2002/11/08 555 564 552 557 279,000
2002/11/07 564 567 554 567 295,000
2002/11/06 564 567 555 564 536,000
2002/11/05 545 570 545 570 642,000
2002/11/01 545 545 537 544 158,000
2002/10/31 543 543 535 535 351,000
2002/10/30 532 552 532 548 668,000
2002/10/29 535 538 531 538 194,000
2002/10/28 549 549 535 539 348,000
2002/10/25 555 558 544 555 313,000
2002/10/24 542 555 540 554 282,000
2002/10/23 545 555 532 542 607,000
2002/10/22 567 567 546 546 523,000
2002/10/21 570 577 564 567 474,000
2002/10/18 570 579 570 572 363,000
2002/10/17 556 573 556 567 328,000
2002/10/16 575 575 557 560 649,000
2002/10/15 580 584 568 574 620,000
2002/10/11 559 580 555 580 671,000
2002/10/10 555 558 545 558 645,000
2002/10/09 546 557 538 553 1,280,000
2002/10/08 525 545 525 545 914,000
2002/10/07 520 525 516 520 585,000
2002/10/04 550 550 522 529 863,000
2002/10/03 556 560 550 552 423,000
2002/10/02 561 569 556 556 233,000
2002/10/01 555 558 551 556 764,000
2002/09/30 565 565 553 556 414,000
2002/09/27 565 580 565 572 872,000
2002/09/26 562 569 561 564 433,000
2002/09/25 558 568 556 561 395,000
2002/09/24 558 568 554 568 750,000
2002/09/20 570 574 557 557 972,000
2002/09/19 586 595 560 570 2,205,000
2002/09/18 579 596 571 596 1,688,000
2002/09/17 572 580 568 580 1,254,000
2002/09/13 564 578 556 572 1,561,000
2002/09/12 554 568 551 565 1,429,000
2002/09/11 534 551 534 551 1,373,000
2002/09/10 546 550 536 542 316,000
2002/09/09 550 550 545 546 513,000
2002/09/06 531 541 531 540 664,000
2002/09/05 528 539 523 531 1,122,000
2002/09/04 530 530 522 525 896,000
2002/09/03 546 550 538 541 866,000
2002/09/02 546 559 542 554 1,266,000
2002/08/30 536 553 534 547 3,113,000
2002/08/29 522 533 517 527 1,126,000
2002/08/28 525 525 515 518 301,000
2002/08/27 515 521 514 517 561,000
2002/08/26 506 525 506 525 632,000
2002/08/23 522 527 506 511 850,000
2002/08/22 526 540 517 530 889,000
2002/08/21 530 546 530 540 1,957,000
2002/08/20 520 528 520 528 1,355,000
2002/08/19 517 519 515 519 369,000
2002/08/16 514 518 513 517 526,000
2002/08/15 505 514 505 509 540,000
2002/08/14 501 509 500 509 232,000
2002/08/13 502 505 499 500 336,000
2002/08/12 502 507 497 502 463,000
2002/08/09 504 504 495 502 121,000
2002/08/08 493 501 493 494 193,000
2002/08/07 493 498 490 490 486,000
2002/08/06 485 489 482 484 313,000
2002/08/05 482 488 481 482 875,000
2002/08/02 489 489 476 480 655,000
2002/08/01 488 493 487 488 326,000
2002/07/31 495 497 487 491 372,000
2002/07/30 500 500 490 495 274,000
2002/07/29 491 510 490 504 421,000
2002/07/26 496 500 487 487 317,000
2002/07/25 502 503 496 496 152,000
2002/07/24 496 503 494 495 235,000
2002/07/23 509 509 499 500 191,000
2002/07/22 504 512 500 509 208,000
2002/07/19 496 505 487 499 197,000
2002/07/18 512 512 504 504 164,000
2002/07/17 502 511 497 498 375,000
2002/07/16 524 524 502 502 311,000
2002/07/15 521 521 518 518 188,000
2002/07/12 520 525 514 521 501,000
2002/07/11 524 526 521 524 601,000
2002/07/10 523 526 514 514 241,000
2002/07/09 518 529 518 529 889,000
2002/07/08 517 525 510 510 655,000
2002/07/05 516 516 508 509 526,000
2002/07/04 516 518 511 516 305,000
2002/07/03 515 517 507 515 363,000
2002/07/02 520 520 512 515 520,000
2002/07/01 520 520 509 515 884,000
2002/06/28 493 505 492 501 757,000
2002/06/27 475 485 475 481 339,000
2002/06/26 482 491 478 480 697,000
2002/06/25 480 484 476 477 171,000
2002/06/24 473 477 468 475 467,000
2002/06/21 474 476 470 471 316,000
2002/06/20 480 480 472 477 251,000
2002/06/19 478 480 475 475 397,000
2002/06/18 477 481 476 478 358,000
2002/06/17 482 487 470 472 459,000
2002/06/14 486 490 481 482 960,000
2002/06/13 500 501 485 486 387,000
2002/06/12 513 513 496 499 393,000
2002/06/11 507 515 507 512 342,000
2002/06/10 505 505 498 502 440,000
2002/06/07 495 505 494 505 548,000
2002/06/06 517 520 504 504 522,000
2002/06/05 525 528 516 516 311,000
2002/06/04 527 527 514 525 213,000
2002/06/03 521 529 521 522 308,000
2002/05/31 526 530 520 520 546,000
2002/05/30 525 533 518 530 520,000
2002/05/29 531 534 511 516 318,000
2002/05/28 537 538 528 538 274,000
2002/05/27 538 538 526 534 274,000
2002/05/24 541 544 530 538 796,000
2002/05/23 532 551 532 550 2,251,000
2002/05/22 503 523 499 520 834,000
2002/05/21 495 500 490 493 500,000
2002/05/20 491 500 490 490 507,000
2002/05/17 505 509 501 501 401,000
2002/05/16 494 506 494 505 564,000
2002/05/15 484 496 483 489 381,000
2002/05/14 485 489 480 482 469,000
2002/05/13 485 485 478 480 242,000
2002/05/10 491 492 479 480 505,000
2002/05/09 492 497 491 491 439,000
2002/05/08 486 491 486 489 229,000
2002/05/07 496 498 483 485 210,000
2002/05/02 492 501 488 496 391,000
2002/05/01 496 500 493 493 322,000
2002/04/30 501 503 494 498 365,000
2002/04/26 496 500 482 490 327,000
2002/04/25 501 501 489 495 267,000
2002/04/24 500 502 495 495 346,000
2002/04/23 503 505 498 502 404,000
2002/04/22 512 512 503 510 282,000
2002/04/19 499 513 499 513 619,000
2002/04/18 499 503 494 500 521,000
2002/04/17 502 502 492 492 403,000
2002/04/16 500 504 494 502 355,000
2002/04/15 503 503 493 500 297,000
2002/04/12 509 509 490 498 455,000
2002/04/11 516 516 502 502 320,000
2002/04/10 504 520 504 518 704,000
2002/04/09 519 520 502 502 693,000
2002/04/08 504 521 504 519 1,203,000
2002/04/05 479 496 475 496 947,000
2002/04/04 478 479 475 478 537,000
2002/04/03 474 482 471 477 747,000
2002/04/02 480 480 469 469 763,000
2002/04/01 474 477 471 475 276,000
2002/03/29 480 480 471 471 367,000
2002/03/28 479 480 471 473 607,000
2002/03/27 470 475 467 469 687,000
2002/03/26 482 482 474 475 383,000
2002/03/25 490 492 471 482 862,000
2002/03/22 500 500 483 483 601,000
2002/03/20 504 507 493 500 784,000
2002/03/19 515 516 503 510 551,000
2002/03/18 509 513 503 503 471,000
2002/03/15 511 514 508 508 487,000
2002/03/14 507 515 506 509 459,000
2002/03/13 506 521 506 507 657,000
2002/03/12 508 514 503 506 610,000
2002/03/11 510 521 509 509 238,000
2002/03/08 501 516 501 509 902,000
2002/03/07 505 512 502 506 548,000
2002/03/06 525 528 514 515 417,000
2002/03/05 529 530 524 525 735,000
2002/03/04 512 528 510 522 548,000
2002/03/01 501 503 488 494 282,000
2002/02/28 516 516 500 501 684,000
2002/02/27 487 506 487 506 817,000
2002/02/26 487 487 480 486 557,000
2002/02/25 475 483 473 478 594,000
2002/02/22 460 470 458 467 610,000
2002/02/21 447 458 447 454 646,000
2002/02/20 443 443 438 443 374,000
2002/02/19 452 453 437 443 515,000
2002/02/18 457 457 453 454 345,000
2002/02/15 455 459 453 457 759,000
2002/02/14 459 466 453 453 906,000
2002/02/13 455 465 454 455 935,000
2002/02/12 456 465 455 455 633,000
2002/02/08 450 453 447 451 528,000
2002/02/07 460 460 448 450 670,000
2002/02/06 466 466 452 453 529,000
2002/02/05 475 482 465 466 418,000
2002/02/04 475 477 472 475 149,000
2002/02/01 485 490 472 476 284,000
2002/01/31 485 490 482 485 374,000
2002/01/30 492 495 484 495 224,000
2002/01/29 487 487 480 482 271,000
2002/01/28 490 490 476 482 515,000
2002/01/25 500 500 482 487 330,000
2002/01/24 508 508 498 503 235,000
2002/01/23 508 510 502 508 672,000
2002/01/22 497 505 497 502 352,000
2002/01/21 503 505 500 503 232,000
2002/01/18 504 509 495 509 268,000
2002/01/17 501 511 500 503 207,000
2002/01/16 508 512 503 505 167,000
2002/01/15 501 511 501 506 150,000
2002/01/11 523 523 505 510 250,000
2002/01/10 515 516 510 513 214,000
2002/01/09 522 523 513 517 273,000
2002/01/08 534 535 525 529 346,000
2002/01/07 530 534 529 529 262,000
2002/01/04 528 535 525 530 245,000

このページの先頭へ