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 |
|---|---|---|---|---|---|
| 1985/12/28 | 305 | 305 | 302 | 305 | 23,000 |
| 1985/12/27 | 304 | 305 | 303 | 303 | 16,000 |
| 1985/12/26 | 306 | 306 | 303 | 305 | 35,000 |
| 1985/12/25 | 307 | 310 | 303 | 306 | 66,000 |
| 1985/12/24 | 310 | 310 | 308 | 310 | 22,000 |
| 1985/12/23 | 308 | 310 | 308 | 308 | 41,000 |
| 1985/12/21 | 315 | 315 | 308 | 310 | 64,000 |
| 1985/12/20 | 307 | 310 | 307 | 310 | 163,000 |
| 1985/12/19 | 306 | 310 | 304 | 307 | 122,000 |
| 1985/12/18 | 306 | 306 | 305 | 305 | 39,000 |
| 1985/12/17 | 303 | 310 | 302 | 308 | 77,000 |
| 1985/12/16 | 303 | 303 | 302 | 302 | 28,000 |
| 1985/12/13 | 304 | 310 | 304 | 307 | 153,000 |
| 1985/12/12 | 303 | 304 | 302 | 302 | 123,000 |
| 1985/12/11 | 303 | 305 | 302 | 304 | 91,000 |
| 1985/12/10 | 304 | 310 | 302 | 302 | 86,000 |
| 1985/12/09 | 306 | 306 | 302 | 305 | 90,000 |
| 1985/12/07 | 310 | 310 | 306 | 307 | 16,000 |
| 1985/12/06 | 308 | 311 | 305 | 311 | 43,000 |
| 1985/12/05 | 311 | 311 | 307 | 307 | 55,000 |
| 1985/12/04 | 310 | 312 | 307 | 311 | 45,000 |
| 1985/12/03 | 312 | 315 | 310 | 315 | 81,000 |
| 1985/12/02 | 308 | 314 | 307 | 311 | 37,000 |
| 1985/11/30 | 308 | 308 | 307 | 308 | 38,000 |
| 1985/11/29 | 308 | 315 | 307 | 315 | 72,000 |
| 1985/11/28 | 310 | 310 | 307 | 309 | 57,000 |
| 1985/11/27 | 310 | 311 | 308 | 310 | 50,000 |
| 1985/11/26 | 310 | 315 | 307 | 310 | 34,000 |
| 1985/11/25 | 312 | 312 | 309 | 310 | 60,000 |
| 1985/11/22 | 313 | 315 | 307 | 307 | 37,000 |
| 1985/11/21 | 311 | 318 | 310 | 318 | 30,000 |
| 1985/11/20 | 315 | 320 | 310 | 320 | 18,000 |
| 1985/11/19 | 318 | 320 | 311 | 320 | 12,000 |
| 1985/11/18 | 310 | 320 | 308 | 320 | 19,000 |
| 1985/11/16 | 312 | 320 | 312 | 320 | 7,000 |
| 1985/11/15 | 310 | 320 | 310 | 320 | 36,000 |
| 1985/11/14 | 315 | 320 | 312 | 320 | 33,000 |
| 1985/11/13 | 315 | 315 | 315 | 315 | 5,000 |
| 1985/11/12 | 330 | 330 | 325 | 330 | 74,000 |
| 1985/11/11 | 324 | 330 | 324 | 330 | 167,000 |
| 1985/11/08 | 320 | 330 | 316 | 330 | 114,000 |
| 1985/11/07 | 320 | 325 | 310 | 324 | 61,000 |
| 1985/11/06 | 322 | 324 | 316 | 324 | 54,000 |
| 1985/11/05 | 311 | 335 | 311 | 332 | 337,000 |
| 1985/11/02 | 318 | 318 | 306 | 306 | 16,000 |
| 1985/11/01 | 309 | 320 | 306 | 320 | 35,000 |
| 1985/10/31 | 318 | 318 | 318 | 318 | 1,000 |
| 1985/10/30 | 308 | 315 | 308 | 315 | 4,000 |
| 1985/10/29 | 306 | 320 | 306 | 319 | 88,000 |
| 1985/10/28 | 315 | 320 | 306 | 306 | 34,000 |
| 1985/10/26 | 311 | 320 | 310 | 320 | 30,000 |
| 1985/10/25 | 317 | 317 | 310 | 311 | 22,000 |
| 1985/10/24 | 318 | 320 | 312 | 320 | 66,000 |
| 1985/10/23 | 318 | 328 | 318 | 318 | 55,000 |
| 1985/10/22 | 317 | 317 | 316 | 316 | 55,000 |
| 1985/10/21 | 315 | 317 | 305 | 305 | 12,000 |
| 1985/10/19 | 310 | 320 | 305 | 320 | 28,000 |
| 1985/10/18 | 316 | 320 | 312 | 312 | 21,000 |
| 1985/10/17 | 318 | 320 | 315 | 318 | 40,000 |
| 1985/10/16 | 331 | 331 | 318 | 318 | 36,000 |
| 1985/10/15 | 338 | 338 | 331 | 335 | 38,000 |
| 1985/10/14 | 335 | 339 | 331 | 339 | 121,000 |
| 1985/10/11 | 338 | 340 | 336 | 336 | 45,000 |
| 1985/10/09 | 340 | 340 | 335 | 339 | 197,000 |
| 1985/10/08 | 335 | 335 | 330 | 331 | 17,000 |
| 1985/10/07 | 336 | 337 | 330 | 330 | 46,000 |
| 1985/10/05 | 349 | 349 | 336 | 342 | 32,000 |
| 1985/10/04 | 331 | 349 | 326 | 345 | 99,000 |
| 1985/10/03 | 336 | 341 | 330 | 331 | 40,000 |
| 1985/10/02 | 344 | 350 | 335 | 336 | 225,000 |
| 1985/10/01 | 338 | 350 | 335 | 349 | 187,000 |
| 1985/09/30 | 321 | 340 | 320 | 335 | 65,000 |
| 1985/09/28 | 320 | 325 | 320 | 321 | 32,000 |
| 1985/09/27 | 324 | 330 | 323 | 323 | 48,000 |
| 1985/09/26 | 327 | 335 | 323 | 323 | 55,000 |
| 1985/09/25 | 320 | 325 | 320 | 325 | 67,000 |
| 1985/09/24 | 320 | 323 | 316 | 316 | 38,000 |
| 1985/09/21 | 320 | 320 | 320 | 320 | 10,000 |
| 1985/09/20 | 321 | 323 | 320 | 320 | 26,000 |
| 1985/09/19 | 323 | 324 | 321 | 324 | 31,000 |
| 1985/09/18 | 323 | 325 | 316 | 324 | 38,000 |
| 1985/09/17 | 314 | 323 | 314 | 323 | 64,000 |
| 1985/09/13 | 314 | 315 | 313 | 315 | 22,000 |
| 1985/09/12 | 312 | 315 | 310 | 312 | 109,000 |
| 1985/09/11 | 307 | 320 | 307 | 315 | 30,000 |
| 1985/09/10 | 307 | 308 | 306 | 308 | 24,000 |
| 1985/09/09 | 308 | 314 | 301 | 305 | 26,000 |
| 1985/09/07 | 305 | 310 | 305 | 306 | 27,000 |
| 1985/09/06 | 304 | 315 | 303 | 315 | 30,000 |
| 1985/09/05 | 311 | 311 | 301 | 305 | 120,000 |
| 1985/09/04 | 311 | 315 | 311 | 315 | 17,000 |
| 1985/09/03 | 319 | 319 | 311 | 318 | 39,000 |
| 1985/09/02 | 317 | 320 | 310 | 319 | 67,000 |
| 1985/08/31 | 316 | 320 | 313 | 318 | 16,000 |
| 1985/08/30 | 315 | 315 | 305 | 315 | 28,000 |
| 1985/08/29 | 325 | 325 | 315 | 315 | 47,000 |
| 1985/08/28 | 320 | 325 | 316 | 321 | 65,000 |
| 1985/08/27 | 302 | 315 | 300 | 315 | 49,000 |
| 1985/08/26 | 303 | 305 | 300 | 303 | 78,000 |
| 1985/08/24 | 303 | 303 | 303 | 303 | 12,000 |
| 1985/08/23 | 303 | 305 | 301 | 301 | 69,000 |
| 1985/08/22 | 305 | 305 | 303 | 303 | 74,000 |
| 1985/08/21 | 304 | 305 | 302 | 303 | 22,000 |
| 1985/08/20 | 302 | 305 | 300 | 305 | 39,000 |
| 1985/08/19 | 302 | 305 | 300 | 300 | 107,000 |
| 1985/08/17 | 305 | 305 | 304 | 304 | 54,000 |
| 1985/08/16 | 305 | 310 | 302 | 304 | 67,000 |
| 1985/08/15 | 301 | 307 | 301 | 302 | 61,000 |
| 1985/08/14 | 299 | 300 | 299 | 300 | 38,000 |
| 1985/08/13 | 300 | 300 | 296 | 298 | 7,000 |
| 1985/08/12 | 303 | 303 | 297 | 300 | 126,000 |
| 1985/08/09 | 302 | 302 | 297 | 299 | 46,000 |
| 1985/08/08 | 302 | 302 | 296 | 300 | 50,000 |
| 1985/08/07 | 308 | 308 | 302 | 305 | 45,000 |
| 1985/08/06 | 310 | 310 | 306 | 306 | 67,000 |
| 1985/08/05 | 308 | 309 | 306 | 308 | 71,000 |
| 1985/08/03 | 307 | 311 | 306 | 308 | 28,000 |
| 1985/08/02 | 309 | 320 | 305 | 312 | 55,000 |
| 1985/08/01 | 301 | 309 | 300 | 309 | 117,000 |
| 1985/07/31 | 319 | 320 | 295 | 296 | 92,000 |
| 1985/07/30 | 325 | 325 | 315 | 320 | 86,000 |
| 1985/07/29 | 330 | 334 | 330 | 330 | 115,000 |
| 1985/07/27 | 335 | 340 | 330 | 338 | 67,000 |
| 1985/07/26 | 337 | 338 | 333 | 338 | 84,000 |
| 1985/07/25 | 338 | 345 | 338 | 340 | 54,000 |
| 1985/07/24 | 345 | 345 | 335 | 340 | 62,000 |
| 1985/07/23 | 346 | 350 | 340 | 340 | 159,000 |
| 1985/07/22 | 335 | 348 | 334 | 346 | 97,000 |
| 1985/07/20 | 335 | 335 | 330 | 330 | 41,000 |
| 1985/07/19 | 340 | 341 | 330 | 330 | 107,000 |
| 1985/07/18 | 345 | 345 | 335 | 338 | 86,000 |
| 1985/07/17 | 343 | 345 | 336 | 342 | 122,000 |
| 1985/07/16 | 348 | 348 | 335 | 345 | 139,000 |
| 1985/07/15 | 365 | 365 | 335 | 335 | 167,000 |
| 1985/07/12 | 336 | 368 | 336 | 360 | 704,000 |
| 1985/07/11 | 348 | 354 | 338 | 341 | 383,000 |
| 1985/07/10 | 346 | 354 | 346 | 346 | 487,000 |
| 1985/07/09 | 349 | 360 | 348 | 350 | 1,313,000 |
| 1985/07/08 | 332 | 349 | 332 | 348 | 1,139,000 |
| 1985/07/06 | 330 | 330 | 326 | 328 | 443,000 |
| 1985/07/05 | 320 | 332 | 319 | 321 | 1,275,000 |
| 1985/07/04 | 303 | 315 | 300 | 305 | 965,000 |
| 1985/07/03 | 307 | 308 | 300 | 304 | 103,000 |
| 1985/07/02 | 302 | 310 | 302 | 310 | 246,000 |
| 1985/07/01 | 297 | 302 | 296 | 296 | 217,000 |
| 1985/06/29 | 294 | 296 | 293 | 296 | 53,000 |
| 1985/06/28 | 286 | 294 | 286 | 293 | 96,000 |
| 1985/06/27 | 295 | 300 | 295 | 296 | 69,000 |
| 1985/06/26 | 294 | 300 | 294 | 300 | 61,000 |
| 1985/06/25 | 294 | 298 | 291 | 295 | 52,000 |
| 1985/06/24 | 295 | 296 | 293 | 293 | 60,000 |
| 1985/06/22 | 290 | 295 | 290 | 293 | 54,000 |
| 1985/06/21 | 298 | 300 | 295 | 296 | 56,000 |
| 1985/06/20 | 303 | 303 | 298 | 298 | 165,000 |
| 1985/06/19 | 303 | 304 | 298 | 298 | 136,000 |
| 1985/06/18 | 298 | 303 | 297 | 300 | 241,000 |
| 1985/06/17 | 300 | 300 | 298 | 300 | 65,000 |
| 1985/06/15 | 290 | 294 | 290 | 293 | 32,000 |
| 1985/06/14 | 292 | 294 | 290 | 292 | 35,000 |
| 1985/06/13 | 291 | 296 | 289 | 293 | 26,000 |
| 1985/06/12 | 294 | 295 | 285 | 289 | 83,000 |
| 1985/06/11 | 298 | 300 | 292 | 293 | 45,000 |
| 1985/06/10 | 304 | 308 | 300 | 300 | 102,000 |
| 1985/06/07 | 305 | 310 | 300 | 305 | 104,000 |
| 1985/06/06 | 306 | 310 | 305 | 307 | 86,000 |
| 1985/06/05 | 309 | 315 | 305 | 305 | 140,000 |
| 1985/06/04 | 302 | 310 | 302 | 307 | 98,000 |
| 1985/06/03 | 320 | 320 | 300 | 300 | 449,000 |
| 1985/06/01 | 317 | 320 | 313 | 315 | 291,000 |
| 1985/05/31 | 302 | 312 | 301 | 312 | 984,000 |
| 1985/05/30 | 304 | 308 | 299 | 299 | 648,000 |
| 1985/05/29 | 298 | 309 | 298 | 301 | 616,000 |
| 1985/05/28 | 293 | 296 | 291 | 295 | 265,000 |
| 1985/05/27 | 290 | 292 | 286 | 290 | 76,000 |
| 1985/05/25 | 286 | 290 | 285 | 285 | 26,000 |
| 1985/05/24 | 278 | 281 | 278 | 279 | 48,000 |
| 1985/05/23 | 289 | 289 | 281 | 281 | 77,000 |
| 1985/05/22 | 293 | 294 | 286 | 290 | 115,000 |
| 1985/05/21 | 283 | 293 | 283 | 290 | 208,000 |
| 1985/05/20 | 283 | 285 | 282 | 283 | 88,000 |
| 1985/05/18 | 279 | 280 | 277 | 280 | 67,000 |
| 1985/05/17 | 275 | 278 | 275 | 276 | 53,000 |
| 1985/05/16 | 275 | 275 | 268 | 270 | 25,000 |
| 1985/05/15 | 272 | 274 | 268 | 268 | 84,000 |
| 1985/05/14 | 272 | 272 | 268 | 269 | 29,000 |
| 1985/05/13 | 272 | 273 | 271 | 271 | 15,000 |
| 1985/05/10 | 271 | 275 | 270 | 270 | 34,000 |
| 1985/05/09 | 275 | 278 | 270 | 270 | 36,000 |
| 1985/05/08 | 275 | 280 | 275 | 278 | 63,000 |
| 1985/05/07 | 285 | 285 | 270 | 270 | 54,000 |
| 1985/05/04 | 276 | 281 | 276 | 281 | 40,000 |
| 1985/05/02 | 275 | 279 | 273 | 275 | 125,000 |
| 1985/05/01 | 287 | 287 | 282 | 285 | 53,000 |
| 1985/04/30 | 282 | 290 | 281 | 283 | 218,000 |
| 1985/04/27 | 280 | 285 | 280 | 282 | 74,000 |
| 1985/04/26 | 290 | 294 | 274 | 275 | 605,000 |
| 1985/04/25 | 290 | 290 | 282 | 283 | 482,000 |
| 1985/04/24 | 278 | 281 | 277 | 281 | 474,000 |
| 1985/04/23 | 265 | 276 | 265 | 275 | 279,000 |
| 1985/04/22 | 268 | 270 | 260 | 270 | 18,000 |
| 1985/04/20 | 265 | 270 | 265 | 268 | 20,000 |
| 1985/04/19 | 255 | 270 | 255 | 270 | 51,000 |
| 1985/04/18 | 268 | 270 | 252 | 260 | 54,000 |
| 1985/04/17 | 256 | 268 | 254 | 268 | 23,000 |
| 1985/04/16 | 265 | 265 | 250 | 250 | 57,000 |
| 1985/04/15 | 275 | 275 | 270 | 271 | 95,000 |
| 1985/04/12 | 263 | 278 | 263 | 272 | 396,000 |
| 1985/04/11 | 263 | 270 | 263 | 265 | 19,000 |
| 1985/04/10 | 268 | 268 | 260 | 260 | 77,000 |
| 1985/04/09 | 271 | 272 | 268 | 268 | 78,000 |
| 1985/04/08 | 268 | 276 | 268 | 272 | 347,000 |
| 1985/04/06 | 263 | 268 | 260 | 268 | 40,000 |
| 1985/04/05 | 268 | 269 | 263 | 263 | 81,000 |
| 1985/04/04 | 269 | 270 | 261 | 261 | 124,000 |
| 1985/04/03 | 264 | 272 | 264 | 270 | 361,000 |
| 1985/04/02 | 265 | 269 | 258 | 258 | 86,000 |
| 1985/04/01 | 251 | 263 | 251 | 263 | 42,000 |
| 1985/03/30 | 250 | 250 | 250 | 250 | 7,000 |
| 1985/03/29 | 256 | 256 | 250 | 250 | 30,000 |
| 1985/03/28 | 260 | 260 | 250 | 250 | 63,000 |
| 1985/03/27 | 235 | 252 | 235 | 252 | 26,000 |
| 1985/03/26 | 238 | 238 | 235 | 235 | 32,000 |
| 1985/03/25 | 238 | 238 | 238 | 238 | 12,000 |
| 1985/03/23 | 238 | 238 | 238 | 238 | 14,000 |
| 1985/03/22 | 239 | 239 | 235 | 238 | 8,000 |
| 1985/03/20 | 240 | 240 | 240 | 240 | 15,000 |
| 1985/03/19 | 235 | 240 | 233 | 240 | 17,000 |
| 1985/03/18 | 234 | 237 | 232 | 233 | 28,000 |
| 1985/03/15 | 233 | 233 | 230 | 232 | 86,000 |
| 1985/03/12 | 235 | 235 | 235 | 235 | 5,000 |
| 1985/03/11 | 236 | 240 | 231 | 240 | 80,000 |
| 1985/03/08 | 235 | 236 | 235 | 235 | 37,000 |
| 1985/03/06 | 236 | 236 | 235 | 235 | 11,000 |
| 1985/03/05 | 240 | 240 | 236 | 236 | 48,000 |
| 1985/03/04 | 243 | 243 | 240 | 240 | 3,000 |
| 1985/03/02 | 245 | 245 | 245 | 245 | 7,000 |
| 1985/03/01 | 245 | 249 | 240 | 240 | 34,000 |
| 1985/02/28 | 241 | 241 | 240 | 240 | 14,000 |
| 1985/02/27 | 245 | 245 | 245 | 245 | 4,000 |
| 1985/02/25 | 240 | 240 | 240 | 240 | 8,000 |
| 1985/02/23 | 239 | 242 | 239 | 239 | 22,000 |
| 1985/02/22 | 238 | 240 | 235 | 239 | 63,000 |
| 1985/02/21 | 240 | 240 | 238 | 238 | 5,000 |
| 1985/02/20 | 243 | 243 | 235 | 235 | 45,000 |
| 1985/02/19 | 246 | 246 | 242 | 242 | 41,000 |
| 1985/02/18 | 250 | 250 | 246 | 247 | 10,000 |
| 1985/02/16 | 248 | 250 | 248 | 250 | 10,000 |
| 1985/02/15 | 246 | 246 | 246 | 246 | 9,000 |
| 1985/02/14 | 251 | 251 | 250 | 250 | 26,000 |
| 1985/02/13 | 252 | 254 | 251 | 251 | 47,000 |
| 1985/02/12 | 253 | 255 | 251 | 251 | 78,000 |
| 1985/02/08 | 254 | 255 | 251 | 255 | 35,000 |
| 1985/02/07 | 255 | 255 | 250 | 250 | 44,000 |
| 1985/02/06 | 259 | 260 | 254 | 254 | 49,000 |
| 1985/02/05 | 265 | 267 | 251 | 254 | 215,000 |
| 1985/02/04 | 271 | 272 | 265 | 267 | 315,000 |
| 1985/02/02 | 267 | 274 | 265 | 274 | 634,000 |
| 1985/02/01 | 251 | 262 | 248 | 262 | 406,000 |
| 1985/01/31 | 250 | 250 | 245 | 246 | 60,000 |
| 1985/01/30 | 248 | 250 | 246 | 250 | 42,000 |
| 1985/01/29 | 250 | 251 | 246 | 246 | 80,000 |
| 1985/01/28 | 254 | 255 | 248 | 250 | 96,000 |
| 1985/01/26 | 250 | 255 | 249 | 255 | 164,000 |
| 1985/01/25 | 247 | 249 | 246 | 249 | 47,000 |
| 1985/01/24 | 245 | 252 | 245 | 250 | 115,000 |
| 1985/01/23 | 238 | 245 | 238 | 245 | 112,000 |
| 1985/01/22 | 240 | 240 | 238 | 240 | 18,000 |
| 1985/01/21 | 242 | 242 | 240 | 240 | 24,000 |
| 1985/01/19 | 240 | 245 | 240 | 245 | 42,000 |
| 1985/01/18 | 240 | 240 | 240 | 240 | 37,000 |
| 1985/01/17 | 240 | 240 | 238 | 238 | 42,000 |
| 1985/01/16 | 238 | 242 | 238 | 240 | 59,000 |
| 1985/01/14 | 235 | 235 | 235 | 235 | 13,000 |
| 1985/01/11 | 239 | 239 | 235 | 235 | 28,000 |
| 1985/01/10 | 240 | 240 | 236 | 236 | 34,000 |
| 1985/01/09 | 243 | 243 | 236 | 236 | 96,000 |
| 1985/01/08 | 240 | 245 | 240 | 242 | 133,000 |
| 1985/01/07 | 240 | 240 | 236 | 240 | 12,000 |
| 1985/01/05 | 235 | 238 | 235 | 236 | 24,000 |
| 1985/01/04 | 240 | 240 | 236 | 236 | 18,000 |