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 |
---|---|---|---|---|---|
1983/12/28 | 206 | 210 | 205 | 210 | 80,000 |
1983/12/27 | 205 | 206 | 205 | 206 | 25,000 |
1983/12/26 | 203 | 206 | 201 | 206 | 131,000 |
1983/12/24 | 194 | 200 | 194 | 200 | 95,000 |
1983/12/23 | 195 | 197 | 195 | 197 | 16,000 |
1983/12/22 | 194 | 195 | 194 | 195 | 12,000 |
1983/12/21 | 191 | 193 | 191 | 193 | 12,000 |
1983/12/20 | 190 | 191 | 190 | 191 | 16,000 |
1983/12/19 | 192 | 192 | 190 | 192 | 11,000 |
1983/12/15 | 193 | 194 | 193 | 193 | 15,000 |
1983/12/14 | 194 | 194 | 193 | 194 | 10,000 |
1983/12/13 | 194 | 195 | 194 | 195 | 8,000 |
1983/12/12 | 195 | 195 | 194 | 195 | 14,000 |
1983/12/09 | 194 | 197 | 192 | 197 | 23,000 |
1983/12/08 | 193 | 195 | 193 | 195 | 10,000 |
1983/12/07 | 192 | 192 | 192 | 192 | 27,000 |
1983/12/06 | 192 | 192 | 192 | 192 | 101,000 |
1983/12/05 | 194 | 194 | 193 | 193 | 12,000 |
1983/12/03 | 193 | 193 | 193 | 193 | 3,000 |
1983/12/02 | 195 | 195 | 193 | 193 | 23,000 |
1983/12/01 | 195 | 195 | 192 | 192 | 19,000 |
1983/11/29 | 195 | 196 | 192 | 192 | 20,000 |
1983/11/28 | 195 | 197 | 194 | 194 | 24,000 |
1983/11/26 | 193 | 197 | 193 | 197 | 36,000 |
1983/11/25 | 192 | 193 | 192 | 193 | 17,000 |
1983/11/21 | 192 | 192 | 192 | 192 | 5,000 |
1983/11/16 | 192 | 192 | 192 | 192 | 8,000 |
1983/11/14 | 193 | 193 | 190 | 192 | 21,000 |
1983/11/11 | 193 | 196 | 191 | 196 | 10,000 |
1983/11/10 | 193 | 193 | 193 | 193 | 9,000 |
1983/11/09 | 194 | 194 | 194 | 194 | 5,000 |
1983/11/08 | 195 | 195 | 195 | 195 | 19,000 |
1983/11/07 | 194 | 195 | 194 | 195 | 12,000 |
1983/11/05 | 194 | 194 | 194 | 194 | 3,000 |
1983/11/04 | 195 | 195 | 193 | 193 | 7,000 |
1983/11/02 | 195 | 195 | 193 | 195 | 33,000 |
1983/11/01 | 195 | 196 | 194 | 195 | 23,000 |
1983/10/31 | 193 | 196 | 193 | 196 | 9,000 |
1983/10/29 | 192 | 192 | 192 | 192 | 10,000 |
1983/10/27 | 192 | 192 | 192 | 192 | 6,000 |
1983/10/26 | 193 | 193 | 192 | 192 | 8,000 |
1983/10/25 | 192 | 192 | 192 | 192 | 9,000 |
1983/10/24 | 194 | 194 | 190 | 193 | 23,000 |
1983/10/22 | 194 | 194 | 194 | 194 | 8,000 |
1983/10/21 | 195 | 195 | 195 | 195 | 5,000 |
1983/10/20 | 194 | 196 | 193 | 196 | 26,000 |
1983/10/19 | 196 | 196 | 195 | 195 | 33,000 |
1983/10/18 | 196 | 196 | 196 | 196 | 5,000 |
1983/10/17 | 196 | 200 | 195 | 195 | 10,000 |
1983/10/15 | 191 | 193 | 191 | 193 | 22,000 |
1983/10/14 | 190 | 191 | 190 | 191 | 22,000 |
1983/10/13 | 191 | 191 | 190 | 190 | 10,000 |
1983/10/11 | 191 | 191 | 191 | 191 | 6,000 |
1983/10/07 | 192 | 192 | 188 | 190 | 64,000 |
1983/10/06 | 190 | 191 | 190 | 190 | 40,000 |
1983/10/05 | 190 | 190 | 190 | 190 | 6,000 |
1983/10/04 | 190 | 191 | 189 | 190 | 20,000 |
1983/10/03 | 190 | 191 | 190 | 190 | 14,000 |
1983/10/01 | 189 | 190 | 189 | 189 | 10,000 |
1983/09/30 | 190 | 190 | 190 | 190 | 7,000 |
1983/09/29 | 190 | 190 | 190 | 190 | 23,000 |
1983/09/28 | 190 | 190 | 190 | 190 | 28,000 |
1983/09/27 | 190 | 194 | 185 | 190 | 22,000 |
1983/09/26 | 196 | 202 | 196 | 202 | 26,000 |
1983/09/24 | 200 | 200 | 199 | 200 | 17,000 |
1983/09/22 | 197 | 199 | 197 | 199 | 27,000 |
1983/09/21 | 196 | 197 | 196 | 196 | 32,000 |
1983/09/20 | 196 | 197 | 196 | 197 | 24,000 |
1983/09/19 | 197 | 197 | 195 | 195 | 16,000 |
1983/09/17 | 197 | 197 | 197 | 197 | 2,000 |
1983/09/16 | 194 | 198 | 194 | 198 | 18,000 |
1983/09/14 | 195 | 195 | 195 | 195 | 11,000 |
1983/09/12 | 196 | 196 | 195 | 195 | 16,000 |
1983/09/09 | 195 | 198 | 195 | 196 | 18,000 |
1983/09/08 | 195 | 195 | 195 | 195 | 19,000 |
1983/09/07 | 195 | 195 | 195 | 195 | 9,000 |
1983/09/06 | 195 | 195 | 195 | 195 | 4,000 |
1983/09/02 | 195 | 195 | 193 | 193 | 2,000 |
1983/09/01 | 195 | 198 | 193 | 198 | 18,000 |
1983/08/31 | 193 | 195 | 193 | 195 | 5,000 |
1983/08/30 | 198 | 198 | 198 | 198 | 3,000 |
1983/08/29 | 193 | 193 | 193 | 193 | 8,000 |
1983/08/25 | 194 | 194 | 194 | 194 | 3,000 |
1983/08/24 | 193 | 193 | 193 | 193 | 11,000 |
1983/08/23 | 193 | 193 | 193 | 193 | 8,000 |
1983/08/22 | 192 | 193 | 192 | 193 | 12,000 |
1983/08/20 | 190 | 190 | 188 | 190 | 179,000 |
1983/08/19 | 194 | 198 | 190 | 190 | 307,000 |
1983/08/18 | 194 | 194 | 193 | 193 | 5,000 |
1983/08/17 | 194 | 194 | 194 | 194 | 3,000 |
1983/08/16 | 194 | 194 | 193 | 194 | 9,000 |
1983/08/15 | 194 | 194 | 194 | 194 | 6,000 |
1983/08/12 | 193 | 198 | 193 | 193 | 39,000 |
1983/08/11 | 193 | 193 | 192 | 192 | 16,000 |
1983/08/10 | 193 | 193 | 193 | 193 | 6,000 |
1983/08/09 | 194 | 194 | 194 | 194 | 15,000 |
1983/08/08 | 198 | 198 | 193 | 194 | 16,000 |
1983/08/06 | 194 | 198 | 194 | 198 | 7,000 |
1983/08/05 | 194 | 194 | 191 | 192 | 118,000 |
1983/08/04 | 194 | 194 | 194 | 194 | 5,000 |
1983/08/03 | 195 | 195 | 193 | 193 | 32,000 |
1983/08/02 | 196 | 197 | 195 | 197 | 17,000 |
1983/08/01 | 200 | 200 | 195 | 195 | 25,000 |
1983/07/30 | 199 | 199 | 199 | 199 | 2,000 |
1983/07/29 | 194 | 195 | 194 | 195 | 21,000 |
1983/07/28 | 194 | 195 | 193 | 195 | 14,000 |
1983/07/27 | 194 | 194 | 193 | 193 | 14,000 |
1983/07/26 | 194 | 194 | 194 | 194 | 25,000 |
1983/07/25 | 194 | 194 | 194 | 194 | 16,000 |
1983/07/23 | 194 | 195 | 193 | 195 | 27,000 |
1983/07/22 | 193 | 193 | 193 | 193 | 17,000 |
1983/07/21 | 193 | 193 | 193 | 193 | 17,000 |
1983/07/18 | 193 | 193 | 193 | 193 | 9,000 |
1983/07/11 | 193 | 193 | 193 | 193 | 6,000 |
1983/07/06 | 193 | 193 | 193 | 193 | 7,000 |
1983/07/05 | 193 | 193 | 193 | 193 | 7,000 |
1983/07/04 | 193 | 193 | 193 | 193 | 9,000 |
1983/07/02 | 194 | 194 | 192 | 192 | 3,000 |
1983/07/01 | 192 | 192 | 192 | 192 | 3,000 |
1983/06/30 | 192 | 192 | 191 | 191 | 9,000 |
1983/06/24 | 192 | 193 | 191 | 191 | 19,000 |
1983/06/23 | 193 | 193 | 192 | 192 | 30,000 |
1983/06/22 | 194 | 195 | 193 | 193 | 34,000 |
1983/06/21 | 195 | 195 | 193 | 193 | 49,000 |
1983/06/20 | 196 | 197 | 195 | 195 | 7,000 |
1983/06/17 | 197 | 197 | 195 | 195 | 11,000 |
1983/06/16 | 198 | 200 | 197 | 200 | 17,000 |
1983/06/15 | 198 | 200 | 198 | 200 | 2,000 |
1983/06/14 | 198 | 198 | 198 | 198 | 14,000 |
1983/06/13 | 200 | 200 | 199 | 199 | 24,000 |
1983/06/11 | 200 | 200 | 200 | 200 | 285,000 |
1983/06/10 | 199 | 199 | 199 | 199 | 1,000 |
1983/06/09 | 199 | 199 | 199 | 199 | 1,000 |
1983/06/08 | 200 | 200 | 200 | 200 | 2,000 |
1983/06/07 | 200 | 200 | 200 | 200 | 8,000 |
1983/06/04 | 197 | 205 | 197 | 205 | 32,000 |
1983/06/02 | 202 | 202 | 200 | 200 | 4,000 |
1983/05/30 | 200 | 205 | 200 | 205 | 7,000 |
1983/05/27 | 201 | 201 | 200 | 200 | 9,000 |
1983/05/26 | 205 | 205 | 195 | 201 | 26,000 |
1983/05/25 | 206 | 206 | 205 | 205 | 18,000 |
1983/05/24 | 207 | 207 | 205 | 205 | 18,000 |
1983/05/23 | 209 | 209 | 207 | 207 | 9,000 |
1983/05/20 | 209 | 209 | 209 | 209 | 4,000 |
1983/05/19 | 212 | 212 | 211 | 211 | 22,000 |
1983/05/18 | 212 | 216 | 210 | 210 | 25,000 |
1983/05/17 | 210 | 210 | 209 | 210 | 26,000 |
1983/05/16 | 210 | 210 | 210 | 210 | 17,000 |
1983/05/14 | 208 | 210 | 208 | 208 | 7,000 |
1983/05/13 | 207 | 207 | 207 | 207 | 9,000 |
1983/05/12 | 208 | 208 | 208 | 208 | 12,000 |
1983/05/11 | 208 | 210 | 205 | 207 | 33,000 |
1983/05/10 | 210 | 210 | 210 | 210 | 26,000 |
1983/05/09 | 211 | 211 | 210 | 210 | 18,000 |
1983/05/07 | 210 | 210 | 210 | 210 | 20,000 |
1983/05/06 | 211 | 211 | 210 | 210 | 10,000 |
1983/05/04 | 210 | 211 | 210 | 211 | 16,000 |
1983/05/02 | 210 | 210 | 210 | 210 | 10,000 |
1983/04/28 | 211 | 211 | 210 | 210 | 9,000 |
1983/04/27 | 211 | 211 | 210 | 211 | 19,000 |
1983/04/26 | 210 | 210 | 210 | 210 | 20,000 |
1983/04/25 | 211 | 215 | 210 | 210 | 24,000 |
1983/04/23 | 209 | 210 | 209 | 210 | 15,000 |
1983/04/22 | 209 | 210 | 208 | 209 | 17,000 |
1983/04/21 | 208 | 210 | 207 | 207 | 22,000 |
1983/04/20 | 210 | 211 | 208 | 208 | 11,000 |
1983/04/19 | 211 | 213 | 211 | 211 | 11,000 |
1983/04/18 | 215 | 215 | 211 | 211 | 23,000 |
1983/04/15 | 215 | 215 | 211 | 211 | 18,000 |
1983/04/14 | 211 | 215 | 206 | 215 | 35,000 |
1983/04/13 | 215 | 215 | 211 | 211 | 32,000 |
1983/04/12 | 216 | 218 | 211 | 215 | 28,000 |
1983/04/11 | 214 | 219 | 214 | 216 | 28,000 |
1983/04/09 | 217 | 221 | 216 | 219 | 116,000 |
1983/04/08 | 207 | 223 | 207 | 222 | 305,000 |
1983/04/07 | 205 | 207 | 201 | 207 | 6,000 |
1983/04/06 | 200 | 200 | 200 | 200 | 16,000 |
1983/04/05 | 207 | 209 | 205 | 205 | 77,000 |
1983/04/04 | 205 | 209 | 203 | 208 | 35,000 |
1983/04/02 | 196 | 200 | 196 | 200 | 29,000 |
1983/04/01 | 195 | 197 | 194 | 195 | 26,000 |
1983/03/31 | 195 | 195 | 193 | 194 | 26,000 |
1983/03/30 | 195 | 195 | 192 | 195 | 23,000 |
1983/03/29 | 195 | 195 | 193 | 195 | 16,000 |
1983/03/28 | 191 | 194 | 191 | 194 | 21,000 |
1983/03/25 | 192 | 192 | 190 | 190 | 39,000 |
1983/03/24 | 192 | 192 | 191 | 192 | 28,000 |
1983/03/23 | 191 | 192 | 190 | 191 | 52,000 |
1983/03/22 | 191 | 191 | 190 | 191 | 13,000 |
1983/03/18 | 191 | 191 | 191 | 191 | 1,000 |
1983/03/17 | 191 | 193 | 191 | 193 | 18,000 |
1983/03/16 | 193 | 193 | 191 | 191 | 13,000 |
1983/03/15 | 192 | 193 | 191 | 193 | 11,000 |
1983/03/14 | 192 | 194 | 192 | 192 | 39,000 |
1983/03/12 | 192 | 194 | 191 | 194 | 6,000 |
1983/03/11 | 193 | 195 | 193 | 195 | 22,000 |
1983/03/10 | 192 | 192 | 192 | 192 | 4,000 |
1983/03/09 | 193 | 194 | 191 | 192 | 37,000 |
1983/03/08 | 192 | 192 | 192 | 192 | 8,000 |
1983/03/07 | 192 | 197 | 191 | 191 | 11,000 |
1983/03/05 | 192 | 197 | 191 | 197 | 17,000 |
1983/03/04 | 195 | 195 | 193 | 193 | 7,000 |
1983/03/03 | 197 | 197 | 195 | 195 | 16,000 |
1983/03/02 | 195 | 195 | 195 | 195 | 7,000 |
1983/02/28 | 199 | 199 | 195 | 195 | 22,000 |
1983/02/26 | 200 | 201 | 200 | 200 | 82,000 |
1983/02/25 | 194 | 195 | 194 | 195 | 23,000 |
1983/02/24 | 192 | 192 | 191 | 191 | 14,000 |
1983/02/23 | 191 | 191 | 191 | 191 | 17,000 |
1983/02/22 | 191 | 191 | 191 | 191 | 10,000 |
1983/02/21 | 192 | 192 | 192 | 192 | 9,000 |
1983/02/17 | 193 | 193 | 193 | 193 | 2,000 |
1983/02/16 | 191 | 192 | 191 | 191 | 8,000 |
1983/02/15 | 192 | 195 | 191 | 192 | 17,000 |
1983/02/14 | 191 | 193 | 191 | 191 | 21,000 |
1983/02/12 | 193 | 193 | 193 | 193 | 1,000 |
1983/02/10 | 191 | 191 | 191 | 191 | 9,000 |
1983/02/08 | 191 | 191 | 191 | 191 | 6,000 |
1983/02/05 | 191 | 193 | 191 | 193 | 23,000 |
1983/02/04 | 198 | 198 | 193 | 193 | 21,000 |
1983/02/03 | 199 | 199 | 197 | 198 | 13,000 |
1983/02/02 | 200 | 200 | 195 | 195 | 38,000 |
1983/02/01 | 191 | 200 | 189 | 200 | 64,000 |
1983/01/31 | 190 | 190 | 189 | 189 | 30,000 |
1983/01/29 | 189 | 189 | 189 | 189 | 11,000 |
1983/01/28 | 189 | 189 | 188 | 189 | 8,000 |
1983/01/27 | 189 | 189 | 189 | 189 | 10,000 |
1983/01/26 | 190 | 191 | 189 | 189 | 8,000 |
1983/01/25 | 191 | 191 | 190 | 190 | 9,000 |
1983/01/24 | 191 | 191 | 191 | 191 | 6,000 |
1983/01/21 | 191 | 191 | 191 | 191 | 3,000 |
1983/01/20 | 191 | 191 | 191 | 191 | 9,000 |
1983/01/19 | 192 | 192 | 190 | 190 | 19,000 |
1983/01/18 | 192 | 192 | 191 | 191 | 16,000 |
1983/01/14 | 192 | 192 | 192 | 192 | 1,000 |
1983/01/13 | 191 | 191 | 191 | 191 | 2,000 |
1983/01/12 | 195 | 195 | 191 | 191 | 22,000 |
1983/01/11 | 198 | 198 | 191 | 195 | 32,000 |
1983/01/10 | 195 | 197 | 195 | 197 | 14,000 |
1983/01/08 | 193 | 195 | 191 | 195 | 26,000 |
1983/01/07 | 189 | 193 | 189 | 193 | 5,000 |
1983/01/05 | 191 | 191 | 188 | 188 | 19,000 |
1983/01/04 | 194 | 194 | 188 | 193 | 16,000 |