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 |
|---|---|---|---|---|---|
| 1984/12/28 | 235 | 236 | 234 | 235 | 14,000 |
| 1984/12/27 | 235 | 239 | 235 | 235 | 16,000 |
| 1984/12/26 | 232 | 234 | 231 | 234 | 112,000 |
| 1984/12/25 | 231 | 231 | 230 | 230 | 3,000 |
| 1984/12/24 | 231 | 235 | 230 | 230 | 24,000 |
| 1984/12/22 | 230 | 233 | 230 | 233 | 23,000 |
| 1984/12/21 | 230 | 230 | 230 | 230 | 16,000 |
| 1984/12/20 | 226 | 226 | 226 | 226 | 10,000 |
| 1984/12/19 | 226 | 226 | 226 | 226 | 13,000 |
| 1984/12/17 | 226 | 226 | 226 | 226 | 11,000 |
| 1984/12/15 | 229 | 229 | 226 | 226 | 7,000 |
| 1984/12/14 | 228 | 228 | 226 | 226 | 7,000 |
| 1984/12/13 | 227 | 230 | 227 | 227 | 7,000 |
| 1984/12/12 | 226 | 226 | 225 | 225 | 3,000 |
| 1984/12/11 | 228 | 228 | 225 | 225 | 6,000 |
| 1984/12/10 | 226 | 230 | 226 | 227 | 6,000 |
| 1984/12/07 | 226 | 226 | 226 | 226 | 2,000 |
| 1984/12/06 | 223 | 223 | 223 | 223 | 21,000 |
| 1984/12/05 | 233 | 234 | 230 | 230 | 27,000 |
| 1984/12/04 | 226 | 230 | 226 | 230 | 14,000 |
| 1984/12/03 | 229 | 229 | 224 | 225 | 16,000 |
| 1984/12/01 | 224 | 224 | 224 | 224 | 6,000 |
| 1984/11/29 | 230 | 230 | 226 | 229 | 26,000 |
| 1984/11/28 | 224 | 230 | 224 | 230 | 5,000 |
| 1984/11/27 | 223 | 223 | 222 | 223 | 9,000 |
| 1984/11/26 | 222 | 223 | 220 | 223 | 18,000 |
| 1984/11/24 | 224 | 224 | 221 | 222 | 12,000 |
| 1984/11/22 | 225 | 225 | 225 | 225 | 7,000 |
| 1984/11/21 | 225 | 225 | 225 | 225 | 9,000 |
| 1984/11/20 | 227 | 227 | 225 | 225 | 22,000 |
| 1984/11/19 | 225 | 227 | 225 | 227 | 6,000 |
| 1984/11/16 | 226 | 229 | 226 | 229 | 4,000 |
| 1984/11/15 | 225 | 228 | 225 | 225 | 12,000 |
| 1984/11/14 | 232 | 232 | 225 | 230 | 13,000 |
| 1984/11/13 | 231 | 232 | 230 | 232 | 18,000 |
| 1984/11/12 | 235 | 235 | 230 | 230 | 23,000 |
| 1984/11/09 | 233 | 238 | 232 | 238 | 107,000 |
| 1984/11/08 | 223 | 230 | 223 | 230 | 26,000 |
| 1984/11/07 | 220 | 225 | 220 | 221 | 44,000 |
| 1984/11/06 | 225 | 225 | 221 | 224 | 12,000 |
| 1984/11/05 | 220 | 225 | 220 | 220 | 9,000 |
| 1984/11/02 | 220 | 220 | 215 | 215 | 6,000 |
| 1984/11/01 | 223 | 223 | 222 | 222 | 8,000 |
| 1984/10/31 | 224 | 224 | 224 | 224 | 10,000 |
| 1984/10/30 | 213 | 215 | 212 | 214 | 20,000 |
| 1984/10/26 | 215 | 215 | 212 | 212 | 11,000 |
| 1984/10/24 | 214 | 215 | 212 | 212 | 9,000 |
| 1984/10/23 | 211 | 213 | 211 | 211 | 12,000 |
| 1984/10/22 | 213 | 214 | 213 | 213 | 26,000 |
| 1984/10/20 | 212 | 212 | 212 | 212 | 16,000 |
| 1984/10/19 | 212 | 212 | 212 | 212 | 3,000 |
| 1984/10/18 | 212 | 215 | 212 | 215 | 15,000 |
| 1984/10/17 | 212 | 215 | 212 | 212 | 12,000 |
| 1984/10/16 | 215 | 215 | 212 | 215 | 8,000 |
| 1984/10/15 | 215 | 215 | 215 | 215 | 12,000 |
| 1984/10/12 | 215 | 220 | 211 | 211 | 28,000 |
| 1984/10/11 | 220 | 220 | 215 | 215 | 15,000 |
| 1984/10/09 | 217 | 217 | 215 | 215 | 30,000 |
| 1984/10/08 | 218 | 218 | 215 | 215 | 4,000 |
| 1984/10/06 | 221 | 221 | 221 | 221 | 8,000 |
| 1984/10/05 | 212 | 215 | 211 | 211 | 8,000 |
| 1984/10/04 | 209 | 210 | 209 | 210 | 22,000 |
| 1984/10/03 | 215 | 215 | 210 | 210 | 17,000 |
| 1984/10/02 | 215 | 215 | 215 | 215 | 7,000 |
| 1984/09/29 | 222 | 222 | 220 | 220 | 4,000 |
| 1984/09/28 | 220 | 222 | 220 | 222 | 8,000 |
| 1984/09/27 | 220 | 220 | 220 | 220 | 11,000 |
| 1984/09/26 | 225 | 225 | 220 | 225 | 11,000 |
| 1984/09/25 | 229 | 230 | 222 | 228 | 41,000 |
| 1984/09/22 | 227 | 230 | 227 | 230 | 6,000 |
| 1984/09/21 | 228 | 230 | 228 | 230 | 15,000 |
| 1984/09/20 | 228 | 230 | 228 | 228 | 27,000 |
| 1984/09/19 | 227 | 228 | 227 | 228 | 10,000 |
| 1984/09/18 | 226 | 226 | 225 | 225 | 54,000 |
| 1984/09/17 | 225 | 226 | 225 | 226 | 28,000 |
| 1984/09/14 | 227 | 227 | 226 | 226 | 42,000 |
| 1984/09/13 | 226 | 228 | 225 | 225 | 44,000 |
| 1984/09/12 | 226 | 227 | 225 | 226 | 109,000 |
| 1984/09/11 | 226 | 227 | 226 | 227 | 36,000 |
| 1984/09/10 | 227 | 230 | 226 | 228 | 44,000 |
| 1984/09/07 | 227 | 227 | 226 | 227 | 24,000 |
| 1984/09/06 | 228 | 228 | 228 | 228 | 18,000 |
| 1984/09/05 | 230 | 230 | 230 | 230 | 25,000 |
| 1984/09/04 | 228 | 228 | 227 | 227 | 32,000 |
| 1984/09/03 | 231 | 231 | 226 | 226 | 8,000 |
| 1984/09/01 | 226 | 226 | 226 | 226 | 3,000 |
| 1984/08/30 | 230 | 235 | 230 | 235 | 5,000 |
| 1984/08/29 | 228 | 230 | 225 | 229 | 13,000 |
| 1984/08/28 | 230 | 230 | 230 | 230 | 10,000 |
| 1984/08/27 | 228 | 229 | 228 | 229 | 3,000 |
| 1984/08/25 | 225 | 226 | 225 | 226 | 13,000 |
| 1984/08/24 | 226 | 226 | 223 | 225 | 52,000 |
| 1984/08/23 | 233 | 233 | 225 | 225 | 90,000 |
| 1984/08/22 | 236 | 236 | 232 | 232 | 6,000 |
| 1984/08/21 | 236 | 236 | 230 | 230 | 61,000 |
| 1984/08/20 | 223 | 223 | 223 | 223 | 1,000 |
| 1984/08/18 | 221 | 221 | 221 | 221 | 20,000 |
| 1984/08/17 | 221 | 221 | 221 | 221 | 4,000 |
| 1984/08/16 | 220 | 220 | 220 | 220 | 12,000 |
| 1984/08/15 | 221 | 221 | 220 | 220 | 3,000 |
| 1984/08/14 | 220 | 220 | 219 | 220 | 7,000 |
| 1984/08/10 | 223 | 223 | 215 | 215 | 22,000 |
| 1984/08/09 | 225 | 225 | 225 | 225 | 7,000 |
| 1984/08/08 | 224 | 224 | 224 | 224 | 2,000 |
| 1984/08/07 | 227 | 229 | 223 | 223 | 25,000 |
| 1984/08/04 | 227 | 227 | 227 | 227 | 2,000 |
| 1984/08/03 | 224 | 224 | 223 | 223 | 3,000 |
| 1984/08/02 | 224 | 224 | 224 | 224 | 15,000 |
| 1984/08/01 | 225 | 225 | 225 | 225 | 10,000 |
| 1984/07/30 | 227 | 227 | 225 | 225 | 15,000 |
| 1984/07/28 | 229 | 229 | 225 | 225 | 11,000 |
| 1984/07/27 | 229 | 230 | 225 | 229 | 17,000 |
| 1984/07/26 | 226 | 226 | 225 | 225 | 28,000 |
| 1984/07/25 | 229 | 229 | 225 | 225 | 17,000 |
| 1984/07/24 | 230 | 230 | 225 | 226 | 31,000 |
| 1984/07/23 | 234 | 234 | 230 | 230 | 28,000 |
| 1984/07/21 | 234 | 235 | 233 | 233 | 3,000 |
| 1984/07/20 | 235 | 235 | 235 | 235 | 2,000 |
| 1984/07/18 | 235 | 235 | 235 | 235 | 23,000 |
| 1984/07/17 | 235 | 235 | 233 | 233 | 17,000 |
| 1984/07/16 | 238 | 238 | 233 | 235 | 17,000 |
| 1984/07/13 | 245 | 245 | 240 | 243 | 49,000 |
| 1984/07/12 | 245 | 248 | 244 | 244 | 69,000 |
| 1984/07/11 | 240 | 243 | 239 | 243 | 58,000 |
| 1984/07/10 | 239 | 239 | 239 | 239 | 2,000 |
| 1984/07/09 | 235 | 236 | 235 | 236 | 19,000 |
| 1984/07/07 | 235 | 235 | 235 | 235 | 4,000 |
| 1984/07/06 | 233 | 234 | 233 | 233 | 14,000 |
| 1984/07/05 | 231 | 235 | 231 | 235 | 13,000 |
| 1984/07/04 | 235 | 235 | 230 | 230 | 7,000 |
| 1984/07/03 | 235 | 240 | 235 | 240 | 3,000 |
| 1984/07/02 | 232 | 232 | 230 | 230 | 17,000 |
| 1984/06/30 | 238 | 240 | 238 | 240 | 7,000 |
| 1984/06/29 | 237 | 240 | 236 | 237 | 11,000 |
| 1984/06/28 | 235 | 240 | 233 | 233 | 16,000 |
| 1984/06/27 | 232 | 232 | 232 | 232 | 16,000 |
| 1984/06/26 | 230 | 231 | 230 | 231 | 11,000 |
| 1984/06/25 | 230 | 231 | 229 | 230 | 14,000 |
| 1984/06/23 | 230 | 231 | 229 | 229 | 7,000 |
| 1984/06/22 | 232 | 232 | 232 | 232 | 9,000 |
| 1984/06/21 | 232 | 232 | 232 | 232 | 4,000 |
| 1984/06/20 | 227 | 227 | 227 | 227 | 5,000 |
| 1984/06/19 | 224 | 226 | 224 | 225 | 11,000 |
| 1984/06/18 | 226 | 226 | 223 | 223 | 24,000 |
| 1984/06/16 | 229 | 229 | 228 | 229 | 5,000 |
| 1984/06/15 | 230 | 230 | 227 | 227 | 19,000 |
| 1984/06/14 | 232 | 234 | 230 | 230 | 32,000 |
| 1984/06/13 | 236 | 236 | 235 | 235 | 6,000 |
| 1984/06/12 | 240 | 240 | 236 | 236 | 10,000 |
| 1984/06/11 | 240 | 240 | 240 | 240 | 7,000 |
| 1984/06/07 | 232 | 232 | 232 | 232 | 2,000 |
| 1984/06/06 | 230 | 230 | 230 | 230 | 22,000 |
| 1984/06/05 | 234 | 234 | 230 | 230 | 12,000 |
| 1984/06/04 | 239 | 239 | 239 | 239 | 3,000 |
| 1984/05/31 | 233 | 240 | 231 | 240 | 16,000 |
| 1984/05/30 | 235 | 237 | 232 | 232 | 6,000 |
| 1984/05/29 | 233 | 233 | 233 | 233 | 1,000 |
| 1984/05/28 | 230 | 232 | 230 | 230 | 8,000 |
| 1984/05/25 | 233 | 234 | 233 | 233 | 10,000 |
| 1984/05/24 | 232 | 232 | 229 | 230 | 33,000 |
| 1984/05/23 | 235 | 235 | 232 | 232 | 35,000 |
| 1984/05/22 | 235 | 235 | 230 | 235 | 105,000 |
| 1984/05/21 | 241 | 241 | 235 | 235 | 33,000 |
| 1984/05/19 | 236 | 242 | 236 | 236 | 14,000 |
| 1984/05/18 | 238 | 238 | 235 | 235 | 57,000 |
| 1984/05/17 | 249 | 249 | 242 | 242 | 64,000 |
| 1984/05/16 | 249 | 250 | 245 | 250 | 84,000 |
| 1984/05/15 | 246 | 247 | 239 | 245 | 153,000 |
| 1984/05/14 | 252 | 252 | 246 | 246 | 87,000 |
| 1984/05/11 | 264 | 270 | 255 | 257 | 622,000 |
| 1984/05/10 | 263 | 266 | 255 | 260 | 588,000 |
| 1984/05/09 | 245 | 265 | 245 | 263 | 587,000 |
| 1984/05/08 | 247 | 248 | 242 | 242 | 55,000 |
| 1984/05/07 | 244 | 247 | 241 | 247 | 86,000 |
| 1984/05/04 | 245 | 245 | 240 | 245 | 70,000 |
| 1984/05/02 | 236 | 242 | 234 | 242 | 84,000 |
| 1984/05/01 | 237 | 237 | 237 | 237 | 7,000 |
| 1984/04/28 | 242 | 242 | 240 | 240 | 23,000 |
| 1984/04/27 | 237 | 244 | 237 | 242 | 76,000 |
| 1984/04/26 | 240 | 240 | 237 | 237 | 34,000 |
| 1984/04/25 | 235 | 239 | 235 | 235 | 36,000 |
| 1984/04/24 | 238 | 238 | 231 | 231 | 54,000 |
| 1984/04/23 | 239 | 240 | 235 | 237 | 70,000 |
| 1984/04/21 | 240 | 240 | 240 | 240 | 10,000 |
| 1984/04/20 | 240 | 240 | 237 | 240 | 41,000 |
| 1984/04/19 | 248 | 248 | 235 | 235 | 210,000 |
| 1984/04/18 | 240 | 248 | 239 | 247 | 435,000 |
| 1984/04/17 | 239 | 240 | 235 | 235 | 136,000 |
| 1984/04/16 | 237 | 245 | 236 | 244 | 201,000 |
| 1984/04/13 | 231 | 235 | 231 | 235 | 83,000 |
| 1984/04/12 | 231 | 237 | 230 | 230 | 71,000 |
| 1984/04/11 | 230 | 237 | 230 | 235 | 35,000 |
| 1984/04/10 | 236 | 236 | 232 | 232 | 40,000 |
| 1984/04/09 | 234 | 240 | 234 | 237 | 73,000 |
| 1984/04/07 | 235 | 235 | 235 | 235 | 14,000 |
| 1984/04/06 | 240 | 243 | 235 | 235 | 79,000 |
| 1984/04/05 | 245 | 249 | 235 | 235 | 318,000 |
| 1984/04/04 | 240 | 248 | 239 | 245 | 400,000 |
| 1984/04/03 | 234 | 238 | 232 | 232 | 151,000 |
| 1984/04/02 | 231 | 236 | 231 | 231 | 233,000 |
| 1984/03/31 | 235 | 239 | 232 | 236 | 269,000 |
| 1984/03/30 | 223 | 232 | 220 | 230 | 314,000 |
| 1984/03/29 | 220 | 224 | 220 | 223 | 111,000 |
| 1984/03/28 | 217 | 220 | 215 | 215 | 33,000 |
| 1984/03/27 | 216 | 218 | 215 | 218 | 44,000 |
| 1984/03/26 | 216 | 216 | 216 | 216 | 22,000 |
| 1984/03/24 | 212 | 224 | 212 | 223 | 81,000 |
| 1984/03/23 | 205 | 210 | 203 | 210 | 63,000 |
| 1984/03/22 | 205 | 205 | 203 | 203 | 10,000 |
| 1984/03/21 | 206 | 208 | 205 | 206 | 23,000 |
| 1984/03/19 | 208 | 208 | 204 | 205 | 33,000 |
| 1984/03/17 | 204 | 208 | 204 | 208 | 3,000 |
| 1984/03/16 | 208 | 209 | 203 | 203 | 28,000 |
| 1984/03/15 | 208 | 208 | 205 | 205 | 9,000 |
| 1984/03/14 | 202 | 205 | 202 | 205 | 32,000 |
| 1984/03/13 | 201 | 202 | 201 | 202 | 19,000 |
| 1984/03/12 | 201 | 201 | 201 | 201 | 13,000 |
| 1984/03/09 | 201 | 201 | 201 | 201 | 5,000 |
| 1984/03/08 | 202 | 202 | 200 | 200 | 12,000 |
| 1984/03/07 | 203 | 205 | 202 | 202 | 16,000 |
| 1984/03/06 | 203 | 203 | 203 | 203 | 4,000 |
| 1984/03/05 | 203 | 203 | 203 | 203 | 8,000 |
| 1984/03/03 | 202 | 202 | 202 | 202 | 3,000 |
| 1984/03/02 | 204 | 204 | 200 | 201 | 13,000 |
| 1984/03/01 | 203 | 203 | 203 | 203 | 20,000 |
| 1984/02/29 | 206 | 206 | 203 | 203 | 17,000 |
| 1984/02/28 | 206 | 206 | 205 | 205 | 17,000 |
| 1984/02/27 | 208 | 208 | 206 | 206 | 28,000 |
| 1984/02/25 | 209 | 210 | 208 | 208 | 10,000 |
| 1984/02/24 | 208 | 208 | 208 | 208 | 6,000 |
| 1984/02/23 | 209 | 209 | 208 | 208 | 13,000 |
| 1984/02/22 | 207 | 209 | 207 | 209 | 12,000 |
| 1984/02/21 | 208 | 208 | 208 | 208 | 5,000 |
| 1984/02/20 | 209 | 210 | 209 | 209 | 5,000 |
| 1984/02/18 | 208 | 208 | 206 | 206 | 2,000 |
| 1984/02/17 | 210 | 210 | 206 | 208 | 23,000 |
| 1984/02/16 | 210 | 210 | 210 | 210 | 4,000 |
| 1984/02/14 | 211 | 211 | 211 | 211 | 3,000 |
| 1984/02/13 | 212 | 212 | 211 | 212 | 10,000 |
| 1984/02/10 | 211 | 211 | 210 | 210 | 17,000 |
| 1984/02/09 | 211 | 211 | 211 | 211 | 23,000 |
| 1984/02/08 | 210 | 211 | 210 | 211 | 14,000 |
| 1984/02/07 | 213 | 213 | 210 | 210 | 7,000 |
| 1984/02/06 | 208 | 213 | 208 | 209 | 23,000 |
| 1984/02/04 | 208 | 208 | 206 | 206 | 21,000 |
| 1984/02/03 | 213 | 213 | 209 | 209 | 65,000 |
| 1984/02/02 | 214 | 214 | 213 | 214 | 21,000 |
| 1984/02/01 | 214 | 215 | 214 | 215 | 37,000 |
| 1984/01/31 | 214 | 214 | 213 | 213 | 16,000 |
| 1984/01/30 | 213 | 214 | 213 | 214 | 42,000 |
| 1984/01/27 | 215 | 215 | 212 | 214 | 41,000 |
| 1984/01/26 | 212 | 215 | 212 | 215 | 15,000 |
| 1984/01/25 | 214 | 214 | 213 | 213 | 37,000 |
| 1984/01/24 | 216 | 217 | 212 | 212 | 21,000 |
| 1984/01/23 | 215 | 222 | 215 | 217 | 24,000 |
| 1984/01/21 | 215 | 216 | 215 | 215 | 13,000 |
| 1984/01/20 | 216 | 216 | 215 | 215 | 27,000 |
| 1984/01/19 | 222 | 223 | 216 | 216 | 51,000 |
| 1984/01/18 | 223 | 223 | 215 | 220 | 75,000 |
| 1984/01/17 | 224 | 225 | 223 | 224 | 74,000 |
| 1984/01/13 | 224 | 225 | 223 | 223 | 224,000 |
| 1984/01/12 | 220 | 225 | 220 | 223 | 284,000 |
| 1984/01/11 | 213 | 219 | 213 | 217 | 149,000 |
| 1984/01/10 | 211 | 211 | 208 | 208 | 81,000 |
| 1984/01/09 | 209 | 210 | 205 | 210 | 131,000 |
| 1984/01/07 | 206 | 210 | 205 | 208 | 29,000 |
| 1984/01/06 | 203 | 206 | 203 | 204 | 12,000 |
| 1984/01/05 | 210 | 210 | 200 | 200 | 35,000 |
| 1984/01/04 | 210 | 214 | 210 | 212 | 41,000 |