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 |
|---|---|---|---|---|---|
| 2009/12/30 | 687 | 688 | 679 | 679 | 449,000 |
| 2009/12/29 | 685 | 685 | 676 | 681 | 345,000 |
| 2009/12/28 | 674 | 686 | 674 | 683 | 543,000 |
| 2009/12/25 | 675 | 675 | 669 | 672 | 341,000 |
| 2009/12/24 | 683 | 683 | 673 | 675 | 584,000 |
| 2009/12/22 | 684 | 687 | 676 | 676 | 574,000 |
| 2009/12/21 | 682 | 690 | 680 | 682 | 433,000 |
| 2009/12/18 | 671 | 679 | 665 | 677 | 794,000 |
| 2009/12/17 | 673 | 676 | 667 | 671 | 905,000 |
| 2009/12/16 | 681 | 692 | 675 | 684 | 1,005,000 |
| 2009/12/15 | 677 | 681 | 672 | 681 | 395,000 |
| 2009/12/14 | 688 | 688 | 676 | 681 | 524,000 |
| 2009/12/11 | 689 | 689 | 677 | 683 | 778,000 |
| 2009/12/10 | 684 | 692 | 682 | 686 | 818,000 |
| 2009/12/09 | 685 | 687 | 679 | 679 | 820,000 |
| 2009/12/08 | 701 | 702 | 686 | 689 | 728,000 |
| 2009/12/07 | 700 | 707 | 695 | 701 | 542,000 |
| 2009/12/04 | 705 | 705 | 686 | 693 | 637,000 |
| 2009/12/03 | 678 | 701 | 671 | 701 | 960,000 |
| 2009/12/02 | 677 | 678 | 667 | 671 | 1,017,000 |
| 2009/12/01 | 673 | 688 | 672 | 688 | 754,000 |
| 2009/11/30 | 671 | 682 | 665 | 682 | 1,033,000 |
| 2009/11/27 | 665 | 680 | 665 | 672 | 588,000 |
| 2009/11/26 | 663 | 674 | 660 | 672 | 498,000 |
| 2009/11/25 | 678 | 678 | 667 | 670 | 376,000 |
| 2009/11/24 | 677 | 677 | 669 | 673 | 577,000 |
| 2009/11/20 | 677 | 681 | 677 | 679 | 607,000 |
| 2009/11/19 | 679 | 684 | 675 | 682 | 1,253,000 |
| 2009/11/18 | 678 | 684 | 677 | 679 | 771,000 |
| 2009/11/17 | 678 | 680 | 674 | 677 | 542,000 |
| 2009/11/16 | 674 | 679 | 673 | 677 | 511,000 |
| 2009/11/13 | 667 | 675 | 667 | 673 | 661,000 |
| 2009/11/12 | 680 | 686 | 676 | 676 | 438,000 |
| 2009/11/11 | 680 | 689 | 679 | 679 | 508,000 |
| 2009/11/10 | 699 | 699 | 680 | 680 | 1,539,000 |
| 2009/11/09 | 665 | 671 | 662 | 669 | 341,000 |
| 2009/11/06 | 676 | 679 | 663 | 674 | 634,000 |
| 2009/11/05 | 682 | 683 | 666 | 675 | 515,000 |
| 2009/11/04 | 687 | 687 | 674 | 682 | 375,000 |
| 2009/11/02 | 685 | 685 | 672 | 681 | 452,000 |
| 2009/10/30 | 687 | 692 | 677 | 685 | 457,000 |
| 2009/10/29 | 696 | 696 | 681 | 687 | 856,000 |
| 2009/10/28 | 679 | 699 | 679 | 696 | 718,000 |
| 2009/10/27 | 692 | 697 | 679 | 683 | 654,000 |
| 2009/10/26 | 687 | 714 | 687 | 702 | 504,000 |
| 2009/10/23 | 703 | 703 | 693 | 695 | 380,000 |
| 2009/10/22 | 702 | 702 | 687 | 698 | 447,000 |
| 2009/10/21 | 702 | 712 | 701 | 709 | 643,000 |
| 2009/10/20 | 701 | 708 | 699 | 699 | 837,000 |
| 2009/10/19 | 678 | 700 | 673 | 700 | 865,000 |
| 2009/10/16 | 688 | 692 | 684 | 691 | 490,000 |
| 2009/10/15 | 687 | 696 | 686 | 691 | 541,000 |
| 2009/10/14 | 694 | 701 | 686 | 690 | 529,000 |
| 2009/10/13 | 708 | 715 | 693 | 693 | 742,000 |
| 2009/10/09 | 695 | 698 | 678 | 688 | 893,000 |
| 2009/10/08 | 704 | 704 | 692 | 697 | 622,000 |
| 2009/10/07 | 704 | 707 | 688 | 694 | 1,440,000 |
| 2009/10/06 | 735 | 738 | 704 | 717 | 891,000 |
| 2009/10/05 | 741 | 746 | 728 | 735 | 523,000 |
| 2009/10/02 | 739 | 745 | 726 | 741 | 904,000 |
| 2009/10/01 | 734 | 743 | 731 | 742 | 590,000 |
| 2009/09/30 | 736 | 743 | 726 | 733 | 898,000 |
| 2009/09/29 | 750 | 750 | 735 | 743 | 490,000 |
| 2009/09/28 | 730 | 747 | 727 | 747 | 706,000 |
| 2009/09/25 | 742 | 747 | 728 | 736 | 448,000 |
| 2009/09/24 | 754 | 759 | 737 | 751 | 1,161,000 |
| 2009/09/18 | 732 | 743 | 713 | 724 | 1,344,000 |
| 2009/09/17 | 750 | 756 | 742 | 748 | 497,000 |
| 2009/09/16 | 761 | 767 | 740 | 741 | 465,000 |
| 2009/09/15 | 757 | 762 | 748 | 758 | 552,000 |
| 2009/09/14 | 759 | 763 | 744 | 750 | 444,000 |
| 2009/09/11 | 773 | 773 | 757 | 762 | 1,080,000 |
| 2009/09/10 | 752 | 769 | 750 | 761 | 598,000 |
| 2009/09/09 | 741 | 747 | 737 | 745 | 672,000 |
| 2009/09/08 | 751 | 753 | 742 | 742 | 555,000 |
| 2009/09/07 | 748 | 757 | 741 | 741 | 604,000 |
| 2009/09/04 | 746 | 750 | 743 | 747 | 547,000 |
| 2009/09/03 | 746 | 757 | 737 | 750 | 676,000 |
| 2009/09/02 | 750 | 752 | 742 | 743 | 1,149,000 |
| 2009/09/01 | 783 | 785 | 774 | 776 | 292,000 |
| 2009/08/31 | 782 | 799 | 777 | 787 | 789,000 |
| 2009/08/28 | 765 | 777 | 761 | 774 | 970,000 |
| 2009/08/27 | 772 | 781 | 761 | 764 | 870,000 |
| 2009/08/26 | 782 | 789 | 773 | 782 | 709,000 |
| 2009/08/25 | 773 | 782 | 771 | 780 | 577,000 |
| 2009/08/24 | 775 | 784 | 763 | 771 | 633,000 |
| 2009/08/21 | 775 | 778 | 751 | 758 | 861,000 |
| 2009/08/20 | 760 | 767 | 752 | 765 | 690,000 |
| 2009/08/19 | 768 | 770 | 758 | 763 | 536,000 |
| 2009/08/18 | 764 | 775 | 762 | 772 | 585,000 |
| 2009/08/17 | 800 | 800 | 774 | 775 | 686,000 |
| 2009/08/14 | 797 | 798 | 788 | 793 | 413,000 |
| 2009/08/13 | 800 | 811 | 790 | 799 | 815,000 |
| 2009/08/12 | 800 | 807 | 792 | 798 | 493,000 |
| 2009/08/11 | 800 | 815 | 800 | 811 | 709,000 |
| 2009/08/10 | 800 | 806 | 789 | 794 | 585,000 |
| 2009/08/07 | 782 | 793 | 772 | 793 | 638,000 |
| 2009/08/06 | 799 | 804 | 783 | 784 | 547,000 |
| 2009/08/05 | 804 | 819 | 794 | 799 | 1,187,000 |
| 2009/08/04 | 793 | 803 | 786 | 801 | 1,835,000 |
| 2009/08/03 | 792 | 792 | 769 | 773 | 553,000 |
| 2009/07/31 | 785 | 791 | 777 | 789 | 849,000 |
| 2009/07/30 | 777 | 780 | 763 | 771 | 307,000 |
| 2009/07/29 | 782 | 790 | 771 | 777 | 523,000 |
| 2009/07/28 | 789 | 792 | 778 | 782 | 459,000 |
| 2009/07/27 | 780 | 795 | 776 | 779 | 741,000 |
| 2009/07/24 | 763 | 767 | 757 | 764 | 681,000 |
| 2009/07/23 | 763 | 774 | 757 | 759 | 914,000 |
| 2009/07/22 | 762 | 772 | 759 | 768 | 1,651,000 |
| 2009/07/21 | 799 | 799 | 780 | 785 | 725,000 |
| 2009/07/17 | 764 | 779 | 759 | 773 | 1,072,000 |
| 2009/07/16 | 739 | 756 | 739 | 744 | 881,000 |
| 2009/07/15 | 740 | 745 | 726 | 728 | 860,000 |
| 2009/07/14 | 741 | 741 | 726 | 740 | 947,000 |
| 2009/07/13 | 759 | 759 | 731 | 731 | 1,113,000 |
| 2009/07/10 | 758 | 762 | 742 | 760 | 1,287,000 |
| 2009/07/09 | 772 | 780 | 767 | 768 | 598,000 |
| 2009/07/08 | 774 | 781 | 768 | 772 | 945,000 |
| 2009/07/07 | 784 | 798 | 782 | 794 | 959,000 |
| 2009/07/06 | 787 | 788 | 763 | 775 | 1,241,000 |
| 2009/07/03 | 784 | 795 | 779 | 787 | 608,000 |
| 2009/07/02 | 813 | 813 | 798 | 804 | 880,000 |
| 2009/07/01 | 814 | 815 | 793 | 797 | 991,000 |
| 2009/06/30 | 799 | 814 | 794 | 814 | 1,053,000 |
| 2009/06/29 | 795 | 798 | 783 | 786 | 814,000 |
| 2009/06/26 | 790 | 811 | 780 | 805 | 824,000 |
| 2009/06/25 | 788 | 800 | 774 | 791 | 812,000 |
| 2009/06/24 | 777 | 807 | 770 | 797 | 1,575,000 |
| 2009/06/23 | 785 | 793 | 779 | 790 | 958,000 |
| 2009/06/22 | 779 | 845 | 776 | 805 | 2,970,000 |
| 2009/06/19 | 760 | 769 | 754 | 765 | 1,084,000 |
| 2009/06/18 | 740 | 746 | 728 | 746 | 566,000 |
| 2009/06/17 | 732 | 748 | 732 | 743 | 572,000 |
| 2009/06/16 | 751 | 752 | 722 | 731 | 983,000 |
| 2009/06/15 | 735 | 770 | 735 | 761 | 1,277,000 |
| 2009/06/12 | 728 | 764 | 728 | 759 | 1,138,000 |
| 2009/06/11 | 739 | 741 | 725 | 736 | 621,000 |
| 2009/06/10 | 732 | 740 | 730 | 738 | 608,000 |
| 2009/06/09 | 722 | 730 | 713 | 725 | 690,000 |
| 2009/06/08 | 721 | 722 | 711 | 713 | 695,000 |
| 2009/06/05 | 739 | 745 | 712 | 714 | 979,000 |
| 2009/06/04 | 707 | 727 | 707 | 719 | 904,000 |
| 2009/06/03 | 726 | 735 | 723 | 727 | 795,000 |
| 2009/06/02 | 732 | 737 | 716 | 722 | 896,000 |
| 2009/06/01 | 732 | 746 | 727 | 736 | 647,000 |
| 2009/05/29 | 714 | 731 | 704 | 731 | 1,082,000 |
| 2009/05/28 | 721 | 733 | 720 | 723 | 742,000 |
| 2009/05/27 | 735 | 746 | 731 | 740 | 990,000 |
| 2009/05/26 | 717 | 734 | 715 | 734 | 1,421,000 |
| 2009/05/25 | 710 | 716 | 702 | 711 | 613,000 |
| 2009/05/22 | 705 | 710 | 699 | 710 | 713,000 |
| 2009/05/21 | 703 | 713 | 700 | 708 | 837,000 |
| 2009/05/20 | 704 | 709 | 684 | 693 | 690,000 |
| 2009/05/19 | 700 | 705 | 690 | 703 | 800,000 |
| 2009/05/18 | 690 | 690 | 678 | 683 | 652,000 |
| 2009/05/15 | 705 | 720 | 680 | 698 | 1,660,000 |
| 2009/05/14 | 659 | 669 | 651 | 665 | 1,007,000 |
| 2009/05/13 | 665 | 672 | 660 | 669 | 851,000 |
| 2009/05/12 | 658 | 670 | 645 | 668 | 1,009,000 |
| 2009/05/11 | 668 | 677 | 650 | 658 | 779,000 |
| 2009/05/08 | 659 | 667 | 650 | 667 | 823,000 |
| 2009/05/07 | 637 | 661 | 630 | 659 | 1,793,000 |
| 2009/05/01 | 614 | 629 | 601 | 606 | 1,003,000 |
| 2009/04/30 | 611 | 632 | 604 | 631 | 1,818,000 |
| 2009/04/28 | 614 | 618 | 586 | 589 | 1,877,000 |
| 2009/04/27 | 642 | 645 | 605 | 612 | 2,274,000 |
| 2009/04/24 | 640 | 648 | 631 | 644 | 1,084,000 |
| 2009/04/23 | 634 | 636 | 629 | 634 | 881,000 |
| 2009/04/22 | 635 | 643 | 626 | 630 | 579,000 |
| 2009/04/21 | 645 | 645 | 626 | 640 | 1,009,000 |
| 2009/04/20 | 648 | 653 | 635 | 638 | 891,000 |
| 2009/04/17 | 657 | 671 | 654 | 657 | 974,000 |
| 2009/04/16 | 664 | 674 | 657 | 661 | 1,364,000 |
| 2009/04/15 | 626 | 645 | 623 | 645 | 1,033,000 |
| 2009/04/14 | 641 | 641 | 624 | 636 | 805,000 |
| 2009/04/13 | 644 | 645 | 636 | 642 | 507,000 |
| 2009/04/10 | 638 | 644 | 633 | 644 | 882,000 |
| 2009/04/09 | 644 | 645 | 629 | 637 | 1,317,000 |
| 2009/04/08 | 659 | 659 | 640 | 648 | 812,000 |
| 2009/04/07 | 653 | 659 | 640 | 659 | 500,000 |
| 2009/04/06 | 657 | 665 | 639 | 645 | 769,000 |
| 2009/04/03 | 657 | 663 | 649 | 654 | 960,000 |
| 2009/04/02 | 670 | 674 | 655 | 660 | 858,000 |
| 2009/04/01 | 656 | 656 | 641 | 645 | 1,081,000 |
| 2009/03/31 | 664 | 664 | 645 | 655 | 1,180,000 |
| 2009/03/30 | 679 | 682 | 662 | 663 | 929,000 |
| 2009/03/27 | 686 | 687 | 658 | 660 | 1,002,000 |
| 2009/03/26 | 690 | 690 | 673 | 684 | 1,034,000 |
| 2009/03/25 | 669 | 678 | 660 | 678 | 1,077,000 |
| 2009/03/24 | 682 | 687 | 658 | 669 | 1,207,000 |
| 2009/03/23 | 620 | 646 | 619 | 645 | 1,252,000 |
| 2009/03/19 | 620 | 643 | 618 | 621 | 1,326,000 |
| 2009/03/18 | 619 | 629 | 603 | 610 | 1,953,000 |
| 2009/03/17 | 629 | 632 | 619 | 624 | 1,206,000 |
| 2009/03/16 | 621 | 635 | 618 | 635 | 949,000 |
| 2009/03/13 | 611 | 617 | 608 | 611 | 2,014,000 |
| 2009/03/12 | 615 | 623 | 613 | 621 | 695,000 |
| 2009/03/11 | 635 | 639 | 625 | 632 | 910,000 |
| 2009/03/10 | 627 | 634 | 615 | 621 | 809,000 |
| 2009/03/09 | 643 | 648 | 615 | 625 | 1,266,000 |
| 2009/03/06 | 640 | 654 | 633 | 642 | 1,057,000 |
| 2009/03/05 | 655 | 669 | 650 | 662 | 1,198,000 |
| 2009/03/04 | 641 | 659 | 638 | 653 | 1,010,000 |
| 2009/03/03 | 630 | 650 | 630 | 641 | 1,221,000 |
| 2009/03/02 | 620 | 639 | 611 | 639 | 1,095,000 |
| 2009/02/27 | 627 | 649 | 625 | 630 | 2,203,000 |
| 2009/02/26 | 609 | 616 | 601 | 607 | 880,000 |
| 2009/02/25 | 630 | 639 | 595 | 600 | 1,320,000 |
| 2009/02/24 | 616 | 631 | 615 | 629 | 523,000 |
| 2009/02/23 | 612 | 631 | 610 | 626 | 426,000 |
| 2009/02/20 | 650 | 650 | 625 | 627 | 641,000 |
| 2009/02/19 | 654 | 663 | 640 | 640 | 772,000 |
| 2009/02/18 | 637 | 648 | 622 | 644 | 608,000 |
| 2009/02/17 | 661 | 661 | 643 | 644 | 1,050,000 |
| 2009/02/16 | 664 | 679 | 660 | 676 | 808,000 |
| 2009/02/13 | 649 | 663 | 644 | 657 | 851,000 |
| 2009/02/12 | 659 | 669 | 647 | 657 | 979,000 |
| 2009/02/10 | 662 | 670 | 658 | 669 | 885,000 |
| 2009/02/09 | 713 | 713 | 660 | 662 | 732,000 |
| 2009/02/06 | 707 | 709 | 692 | 703 | 977,000 |
| 2009/02/05 | 696 | 700 | 685 | 689 | 636,000 |
| 2009/02/04 | 681 | 699 | 672 | 696 | 763,000 |
| 2009/02/03 | 687 | 700 | 677 | 683 | 863,000 |
| 2009/02/02 | 703 | 710 | 688 | 694 | 1,207,000 |
| 2009/01/30 | 729 | 740 | 707 | 719 | 1,437,000 |
| 2009/01/29 | 746 | 746 | 712 | 724 | 998,000 |
| 2009/01/28 | 766 | 767 | 738 | 744 | 717,000 |
| 2009/01/27 | 722 | 754 | 721 | 747 | 814,000 |
| 2009/01/26 | 702 | 720 | 702 | 713 | 620,000 |
| 2009/01/23 | 715 | 727 | 701 | 703 | 1,634,000 |
| 2009/01/22 | 760 | 776 | 747 | 765 | 2,299,000 |
| 2009/01/21 | 711 | 741 | 705 | 730 | 1,365,000 |
| 2009/01/20 | 732 | 738 | 705 | 712 | 742,000 |
| 2009/01/19 | 720 | 737 | 720 | 725 | 1,006,000 |
| 2009/01/16 | 721 | 730 | 705 | 719 | 1,363,000 |
| 2009/01/15 | 720 | 742 | 716 | 729 | 1,264,000 |
| 2009/01/14 | 740 | 748 | 731 | 734 | 1,162,000 |
| 2009/01/13 | 751 | 761 | 734 | 735 | 1,683,000 |
| 2009/01/09 | 772 | 786 | 758 | 761 | 1,472,000 |
| 2009/01/08 | 783 | 786 | 769 | 772 | 881,000 |
| 2009/01/07 | 795 | 795 | 782 | 786 | 1,731,000 |
| 2009/01/06 | 789 | 792 | 785 | 790 | 465,000 |
| 2009/01/05 | 788 | 791 | 771 | 788 | 472,000 |