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 |
---|---|---|---|---|---|
1988/12/28 | 861 | 861 | 851 | 852 | 236,000 |
1988/12/27 | 861 | 870 | 860 | 861 | 240,000 |
1988/12/26 | 860 | 879 | 857 | 865 | 109,000 |
1988/12/24 | 854 | 860 | 850 | 860 | 219,000 |
1988/12/23 | 854 | 865 | 854 | 858 | 374,000 |
1988/12/22 | 860 | 870 | 851 | 864 | 457,000 |
1988/12/21 | 858 | 870 | 855 | 860 | 428,000 |
1988/12/20 | 882 | 882 | 860 | 865 | 385,000 |
1988/12/19 | 870 | 883 | 870 | 883 | 202,000 |
1988/12/16 | 885 | 890 | 865 | 880 | 553,000 |
1988/12/15 | 885 | 900 | 885 | 886 | 246,000 |
1988/12/14 | 905 | 905 | 885 | 885 | 769,000 |
1988/12/13 | 910 | 923 | 895 | 895 | 1,323,000 |
1988/12/12 | 915 | 924 | 911 | 919 | 1,529,000 |
1988/12/09 | 877 | 911 | 872 | 908 | 1,418,000 |
1988/12/08 | 875 | 875 | 866 | 867 | 195,000 |
1988/12/07 | 890 | 890 | 878 | 878 | 305,000 |
1988/12/06 | 880 | 888 | 876 | 888 | 284,000 |
1988/12/05 | 879 | 885 | 870 | 876 | 209,000 |
1988/12/03 | 883 | 885 | 874 | 885 | 245,000 |
1988/12/02 | 881 | 885 | 873 | 883 | 417,000 |
1988/12/01 | 875 | 885 | 873 | 880 | 443,000 |
1988/11/30 | 870 | 889 | 865 | 885 | 411,000 |
1988/11/29 | 882 | 882 | 865 | 873 | 512,000 |
1988/11/28 | 875 | 880 | 870 | 879 | 336,000 |
1988/11/26 | 880 | 888 | 870 | 875 | 295,000 |
1988/11/25 | 891 | 900 | 880 | 890 | 545,000 |
1988/11/24 | 900 | 908 | 885 | 893 | 335,000 |
1988/11/22 | 906 | 914 | 900 | 903 | 417,000 |
1988/11/21 | 924 | 928 | 905 | 905 | 989,000 |
1988/11/18 | 910 | 918 | 896 | 915 | 1,563,000 |
1988/11/17 | 910 | 913 | 885 | 900 | 797,000 |
1988/11/16 | 914 | 924 | 900 | 900 | 2,246,000 |
1988/11/15 | 890 | 925 | 890 | 924 | 4,324,000 |
1988/11/14 | 892 | 908 | 885 | 895 | 1,266,000 |
1988/11/11 | 892 | 909 | 885 | 895 | 4,860,000 |
1988/11/10 | 875 | 900 | 870 | 871 | 3,085,000 |
1988/11/09 | 860 | 878 | 840 | 870 | 632,000 |
1988/11/08 | 874 | 874 | 850 | 852 | 357,000 |
1988/11/07 | 880 | 880 | 859 | 876 | 460,000 |
1988/11/05 | 884 | 885 | 876 | 880 | 307,000 |
1988/11/04 | 885 | 906 | 875 | 881 | 2,395,000 |
1988/11/02 | 865 | 889 | 855 | 880 | 1,180,000 |
1988/11/01 | 868 | 869 | 858 | 860 | 501,000 |
1988/10/31 | 880 | 884 | 860 | 861 | 766,000 |
1988/10/29 | 875 | 892 | 868 | 885 | 2,088,000 |
1988/10/28 | 873 | 881 | 860 | 869 | 1,549,000 |
1988/10/27 | 849 | 870 | 844 | 870 | 2,632,000 |
1988/10/26 | 830 | 844 | 828 | 830 | 718,000 |
1988/10/25 | 827 | 833 | 819 | 831 | 398,000 |
1988/10/24 | 820 | 843 | 820 | 833 | 494,000 |
1988/10/22 | 813 | 830 | 811 | 818 | 286,000 |
1988/10/21 | 836 | 838 | 822 | 823 | 619,000 |
1988/10/20 | 849 | 849 | 822 | 835 | 1,728,000 |
1988/10/19 | 819 | 846 | 819 | 840 | 2,221,000 |
1988/10/18 | 819 | 835 | 810 | 813 | 1,151,000 |
1988/10/17 | 828 | 830 | 810 | 810 | 550,000 |
1988/10/14 | 800 | 835 | 800 | 830 | 954,000 |
1988/10/13 | 790 | 810 | 788 | 790 | 403,000 |
1988/10/12 | 787 | 798 | 787 | 798 | 265,000 |
1988/10/11 | 775 | 794 | 775 | 788 | 182,000 |
1988/10/07 | 780 | 785 | 775 | 783 | 157,000 |
1988/10/06 | 785 | 798 | 780 | 781 | 127,000 |
1988/10/05 | 795 | 798 | 787 | 787 | 215,000 |
1988/10/04 | 781 | 798 | 781 | 787 | 139,000 |
1988/10/03 | 800 | 805 | 795 | 798 | 157,000 |
1988/10/01 | 800 | 810 | 795 | 799 | 251,000 |
1988/09/30 | 790 | 800 | 785 | 799 | 114,000 |
1988/09/29 | 794 | 800 | 794 | 794 | 123,000 |
1988/09/28 | 808 | 808 | 781 | 791 | 150,000 |
1988/09/27 | 795 | 808 | 777 | 785 | 317,000 |
1988/09/26 | 790 | 810 | 790 | 800 | 236,000 |
1988/09/24 | 801 | 805 | 795 | 800 | 156,000 |
1988/09/22 | 820 | 822 | 808 | 815 | 244,000 |
1988/09/21 | 810 | 820 | 805 | 820 | 749,000 |
1988/09/20 | 818 | 820 | 809 | 820 | 357,000 |
1988/09/19 | 815 | 825 | 812 | 820 | 498,000 |
1988/09/16 | 817 | 825 | 810 | 811 | 205,000 |
1988/09/14 | 825 | 826 | 811 | 815 | 469,000 |
1988/09/13 | 815 | 825 | 805 | 825 | 462,000 |
1988/09/12 | 800 | 815 | 800 | 815 | 128,000 |
1988/09/09 | 800 | 825 | 795 | 800 | 935,000 |
1988/09/08 | 815 | 820 | 800 | 810 | 140,000 |
1988/09/07 | 795 | 825 | 795 | 810 | 733,000 |
1988/09/06 | 790 | 795 | 785 | 795 | 134,000 |
1988/09/05 | 795 | 800 | 789 | 791 | 192,000 |
1988/09/03 | 790 | 794 | 776 | 789 | 179,000 |
1988/09/02 | 770 | 785 | 765 | 766 | 269,000 |
1988/09/01 | 790 | 799 | 760 | 790 | 249,000 |
1988/08/31 | 820 | 820 | 800 | 800 | 297,000 |
1988/08/30 | 816 | 820 | 811 | 811 | 300,000 |
1988/08/29 | 830 | 830 | 815 | 823 | 127,000 |
1988/08/27 | 820 | 830 | 815 | 820 | 123,000 |
1988/08/26 | 825 | 830 | 825 | 827 | 202,000 |
1988/08/25 | 842 | 842 | 822 | 840 | 282,000 |
1988/08/24 | 846 | 849 | 821 | 836 | 317,000 |
1988/08/23 | 845 | 850 | 830 | 848 | 541,000 |
1988/08/22 | 845 | 850 | 838 | 850 | 767,000 |
1988/08/19 | 815 | 835 | 810 | 835 | 256,000 |
1988/08/18 | 817 | 825 | 817 | 820 | 189,000 |
1988/08/17 | 810 | 824 | 810 | 816 | 554,000 |
1988/08/16 | 823 | 825 | 810 | 820 | 377,000 |
1988/08/15 | 820 | 825 | 818 | 823 | 233,000 |
1988/08/12 | 805 | 830 | 805 | 821 | 359,000 |
1988/08/11 | 791 | 818 | 790 | 800 | 165,000 |
1988/08/10 | 805 | 811 | 790 | 805 | 461,000 |
1988/08/09 | 825 | 830 | 816 | 820 | 200,000 |
1988/08/08 | 821 | 843 | 821 | 825 | 335,000 |
1988/08/06 | 823 | 838 | 823 | 825 | 158,000 |
1988/08/05 | 850 | 860 | 836 | 843 | 347,000 |
1988/08/04 | 863 | 865 | 845 | 845 | 1,226,000 |
1988/08/03 | 830 | 860 | 816 | 860 | 639,000 |
1988/08/02 | 820 | 830 | 806 | 829 | 308,000 |
1988/08/01 | 810 | 813 | 800 | 810 | 225,000 |
1988/07/30 | 816 | 826 | 790 | 800 | 177,000 |
1988/07/29 | 834 | 834 | 823 | 826 | 671,000 |
1988/07/28 | 830 | 835 | 819 | 820 | 527,000 |
1988/07/27 | 819 | 828 | 810 | 827 | 588,000 |
1988/07/26 | 770 | 810 | 766 | 809 | 250,000 |
1988/07/25 | 761 | 768 | 761 | 765 | 188,000 |
1988/07/23 | 775 | 785 | 767 | 767 | 241,000 |
1988/07/22 | 785 | 790 | 775 | 780 | 620,000 |
1988/07/21 | 801 | 809 | 795 | 795 | 480,000 |
1988/07/20 | 799 | 810 | 799 | 801 | 468,000 |
1988/07/19 | 820 | 825 | 799 | 799 | 529,000 |
1988/07/18 | 838 | 841 | 830 | 830 | 356,000 |
1988/07/15 | 850 | 850 | 835 | 848 | 832,000 |
1988/07/14 | 859 | 865 | 845 | 855 | 478,000 |
1988/07/13 | 865 | 865 | 850 | 859 | 475,000 |
1988/07/12 | 860 | 868 | 835 | 835 | 633,000 |
1988/07/11 | 850 | 870 | 849 | 860 | 572,000 |
1988/07/08 | 835 | 850 | 835 | 849 | 429,000 |
1988/07/07 | 835 | 850 | 831 | 835 | 536,000 |
1988/07/06 | 830 | 840 | 830 | 840 | 661,000 |
1988/07/05 | 830 | 840 | 821 | 830 | 555,000 |
1988/07/04 | 826 | 840 | 826 | 830 | 495,000 |
1988/07/02 | 841 | 845 | 835 | 835 | 303,000 |
1988/07/01 | 842 | 853 | 841 | 845 | 989,000 |
1988/06/30 | 844 | 856 | 842 | 852 | 1,075,000 |
1988/06/29 | 860 | 865 | 845 | 863 | 1,385,000 |
1988/06/28 | 858 | 868 | 845 | 860 | 1,320,000 |
1988/06/27 | 870 | 881 | 858 | 859 | 672,000 |
1988/06/25 | 884 | 884 | 871 | 871 | 698,000 |
1988/06/24 | 887 | 900 | 887 | 887 | 1,619,000 |
1988/06/23 | 905 | 908 | 875 | 885 | 2,024,000 |
1988/06/22 | 900 | 919 | 890 | 900 | 7,913,000 |
1988/06/21 | 875 | 897 | 870 | 890 | 6,184,000 |
1988/06/20 | 870 | 870 | 857 | 870 | 2,602,000 |
1988/06/17 | 860 | 873 | 850 | 850 | 3,737,000 |
1988/06/16 | 858 | 876 | 852 | 860 | 4,950,000 |
1988/06/15 | 836 | 850 | 831 | 848 | 2,153,000 |
1988/06/14 | 834 | 839 | 829 | 830 | 812,000 |
1988/06/13 | 852 | 852 | 843 | 844 | 1,171,000 |
1988/06/10 | 850 | 856 | 838 | 850 | 5,513,000 |
1988/06/09 | 855 | 869 | 837 | 837 | 12,298,000 |
1988/06/08 | 809 | 840 | 802 | 835 | 5,301,000 |
1988/06/07 | 819 | 820 | 801 | 809 | 2,869,000 |
1988/06/06 | 800 | 824 | 785 | 790 | 4,555,000 |
1988/06/04 | 785 | 800 | 775 | 798 | 1,020,000 |
1988/06/03 | 780 | 790 | 775 | 788 | 1,028,000 |
1988/06/02 | 795 | 798 | 771 | 775 | 1,219,000 |
1988/06/01 | 810 | 814 | 785 | 790 | 3,370,000 |
1988/05/31 | 795 | 810 | 791 | 797 | 4,045,000 |
1988/05/30 | 800 | 806 | 775 | 777 | 3,102,000 |
1988/05/28 | 795 | 802 | 791 | 795 | 7,221,000 |
1988/05/27 | 789 | 797 | 777 | 790 | 5,868,000 |
1988/05/26 | 777 | 790 | 775 | 779 | 6,490,000 |
1988/05/25 | 770 | 770 | 760 | 769 | 1,802,000 |
1988/05/24 | 755 | 757 | 746 | 746 | 929,000 |
1988/05/23 | 764 | 765 | 755 | 755 | 1,662,000 |
1988/05/20 | 760 | 764 | 745 | 753 | 1,168,000 |
1988/05/19 | 761 | 769 | 753 | 753 | 1,921,000 |
1988/05/18 | 768 | 776 | 755 | 755 | 3,900,000 |
1988/05/17 | 759 | 770 | 750 | 763 | 3,795,000 |
1988/05/16 | 731 | 755 | 731 | 745 | 1,150,000 |
1988/05/13 | 745 | 748 | 731 | 740 | 553,000 |
1988/05/12 | 730 | 745 | 727 | 740 | 486,000 |
1988/05/11 | 750 | 758 | 729 | 730 | 1,115,000 |
1988/05/10 | 745 | 750 | 736 | 745 | 639,000 |
1988/05/09 | 764 | 764 | 735 | 736 | 835,000 |
1988/05/07 | 757 | 768 | 755 | 760 | 1,296,000 |
1988/05/06 | 756 | 760 | 745 | 747 | 1,398,000 |
1988/05/02 | 754 | 768 | 750 | 752 | 1,166,000 |
1988/04/30 | 755 | 755 | 746 | 746 | 774,000 |
1988/04/28 | 765 | 765 | 750 | 751 | 2,187,000 |
1988/04/27 | 750 | 777 | 741 | 758 | 8,327,000 |
1988/04/26 | 735 | 763 | 730 | 740 | 6,425,000 |
1988/04/25 | 730 | 734 | 723 | 725 | 1,064,000 |
1988/04/23 | 745 | 745 | 728 | 734 | 1,436,000 |
1988/04/22 | 748 | 756 | 740 | 745 | 8,703,000 |
1988/04/21 | 720 | 738 | 716 | 730 | 7,165,000 |
1988/04/20 | 698 | 715 | 695 | 710 | 3,766,000 |
1988/04/19 | 680 | 693 | 677 | 691 | 420,000 |
1988/04/18 | 682 | 690 | 675 | 680 | 190,000 |
1988/04/15 | 680 | 685 | 678 | 680 | 285,000 |
1988/04/14 | 686 | 698 | 684 | 690 | 495,000 |
1988/04/13 | 685 | 698 | 682 | 689 | 329,000 |
1988/04/12 | 698 | 700 | 686 | 686 | 281,000 |
1988/04/11 | 700 | 704 | 695 | 698 | 494,000 |
1988/04/08 | 700 | 702 | 692 | 700 | 662,000 |
1988/04/07 | 707 | 710 | 698 | 698 | 608,000 |
1988/04/06 | 710 | 716 | 699 | 699 | 1,783,000 |
1988/04/05 | 689 | 715 | 685 | 699 | 1,767,000 |
1988/04/04 | 684 | 692 | 684 | 690 | 345,000 |
1988/04/02 | 690 | 690 | 682 | 682 | 231,000 |
1988/04/01 | 690 | 690 | 680 | 687 | 243,000 |
1988/03/31 | 671 | 688 | 671 | 682 | 567,000 |
1988/03/30 | 685 | 690 | 681 | 681 | 329,000 |
1988/03/29 | 670 | 686 | 665 | 681 | 310,000 |
1988/03/28 | 670 | 670 | 663 | 670 | 189,000 |
1988/03/26 | 670 | 685 | 661 | 685 | 223,000 |
1988/03/25 | 670 | 672 | 665 | 667 | 297,000 |
1988/03/24 | 680 | 688 | 672 | 672 | 248,000 |
1988/03/23 | 690 | 696 | 683 | 690 | 543,000 |
1988/03/22 | 693 | 699 | 685 | 691 | 581,000 |
1988/03/18 | 680 | 695 | 677 | 695 | 725,000 |
1988/03/17 | 666 | 690 | 666 | 680 | 678,000 |
1988/03/16 | 670 | 679 | 665 | 670 | 503,000 |
1988/03/15 | 668 | 674 | 660 | 661 | 532,000 |
1988/03/14 | 681 | 681 | 665 | 668 | 178,000 |
1988/03/11 | 685 | 685 | 670 | 671 | 347,000 |
1988/03/10 | 674 | 684 | 670 | 675 | 605,000 |
1988/03/09 | 680 | 685 | 672 | 684 | 459,000 |
1988/03/08 | 685 | 690 | 682 | 690 | 181,000 |
1988/03/07 | 695 | 699 | 681 | 699 | 266,000 |
1988/03/05 | 700 | 701 | 690 | 696 | 234,000 |
1988/03/04 | 678 | 709 | 678 | 695 | 571,000 |
1988/03/03 | 688 | 690 | 678 | 690 | 600,000 |
1988/03/02 | 690 | 695 | 681 | 686 | 635,000 |
1988/03/01 | 700 | 706 | 685 | 685 | 845,000 |
1988/02/29 | 710 | 715 | 695 | 700 | 451,000 |
1988/02/27 | 710 | 714 | 701 | 707 | 724,000 |
1988/02/26 | 700 | 730 | 698 | 698 | 2,443,000 |
1988/02/25 | 691 | 697 | 687 | 695 | 1,047,000 |
1988/02/24 | 691 | 693 | 680 | 689 | 1,202,000 |
1988/02/23 | 675 | 677 | 667 | 670 | 434,000 |
1988/02/22 | 670 | 680 | 663 | 671 | 786,000 |
1988/02/19 | 672 | 680 | 662 | 662 | 837,000 |
1988/02/18 | 662 | 670 | 661 | 670 | 415,000 |
1988/02/17 | 675 | 678 | 660 | 670 | 782,000 |
1988/02/16 | 695 | 698 | 672 | 678 | 878,000 |
1988/02/15 | 665 | 695 | 660 | 685 | 3,802,000 |
1988/02/12 | 671 | 680 | 665 | 666 | 601,000 |
1988/02/10 | 685 | 694 | 671 | 672 | 711,000 |
1988/02/09 | 680 | 684 | 670 | 680 | 691,000 |
1988/02/08 | 692 | 700 | 680 | 680 | 741,000 |
1988/02/06 | 691 | 699 | 691 | 693 | 810,000 |
1988/02/05 | 692 | 700 | 690 | 695 | 1,191,000 |
1988/02/04 | 701 | 710 | 691 | 695 | 2,146,000 |
1988/02/03 | 735 | 735 | 708 | 711 | 2,251,000 |
1988/02/02 | 715 | 735 | 715 | 725 | 2,390,000 |
1988/02/01 | 720 | 720 | 710 | 710 | 933,000 |
1988/01/30 | 719 | 720 | 708 | 710 | 814,000 |
1988/01/29 | 730 | 730 | 708 | 719 | 1,967,000 |
1988/01/28 | 720 | 745 | 718 | 730 | 4,220,000 |
1988/01/27 | 765 | 766 | 718 | 720 | 9,612,000 |
1988/01/26 | 710 | 747 | 709 | 746 | 3,598,000 |
1988/01/25 | 720 | 720 | 706 | 706 | 1,381,000 |
1988/01/23 | 720 | 720 | 705 | 710 | 1,564,000 |
1988/01/22 | 745 | 749 | 712 | 715 | 4,172,000 |
1988/01/21 | 730 | 763 | 728 | 735 | 23,242,000 |
1988/01/20 | 690 | 738 | 685 | 735 | 20,820,000 |
1988/01/19 | 678 | 690 | 668 | 680 | 2,208,000 |
1988/01/18 | 700 | 703 | 664 | 668 | 2,730,000 |
1988/01/14 | 685 | 700 | 675 | 695 | 4,778,000 |
1988/01/13 | 685 | 703 | 665 | 675 | 6,303,000 |
1988/01/12 | 718 | 722 | 673 | 688 | 13,944,000 |
1988/01/11 | 660 | 725 | 659 | 695 | 27,848,000 |
1988/01/08 | 650 | 680 | 646 | 670 | 30,978,000 |
1988/01/07 | 563 | 630 | 563 | 622 | 16,146,000 |
1988/01/06 | 530 | 565 | 529 | 558 | 1,179,000 |
1988/01/05 | 520 | 530 | 517 | 530 | 182,000 |
1988/01/04 | 510 | 519 | 510 | 511 | 47,000 |