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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,410 | 1,420 | 1,390 | 1,390 | 271,000 |
| 1989/12/28 | 1,400 | 1,410 | 1,380 | 1,410 | 184,000 |
| 1989/12/27 | 1,430 | 1,430 | 1,400 | 1,420 | 200,000 |
| 1989/12/26 | 1,400 | 1,430 | 1,390 | 1,430 | 565,000 |
| 1989/12/25 | 1,380 | 1,410 | 1,370 | 1,410 | 492,000 |
| 1989/12/22 | 1,410 | 1,410 | 1,370 | 1,370 | 635,000 |
| 1989/12/21 | 1,410 | 1,430 | 1,400 | 1,420 | 365,000 |
| 1989/12/20 | 1,440 | 1,450 | 1,400 | 1,410 | 704,000 |
| 1989/12/19 | 1,440 | 1,450 | 1,420 | 1,420 | 446,000 |
| 1989/12/18 | 1,480 | 1,480 | 1,450 | 1,460 | 704,000 |
| 1989/12/15 | 1,480 | 1,500 | 1,460 | 1,480 | 1,213,000 |
| 1989/12/14 | 1,480 | 1,490 | 1,460 | 1,470 | 943,000 |
| 1989/12/13 | 1,460 | 1,470 | 1,440 | 1,470 | 294,000 |
| 1989/12/12 | 1,460 | 1,480 | 1,440 | 1,470 | 269,000 |
| 1989/12/11 | 1,450 | 1,460 | 1,440 | 1,450 | 132,000 |
| 1989/12/08 | 1,460 | 1,470 | 1,440 | 1,440 | 323,000 |
| 1989/12/07 | 1,490 | 1,490 | 1,440 | 1,480 | 522,000 |
| 1989/12/06 | 1,450 | 1,490 | 1,440 | 1,490 | 565,000 |
| 1989/12/05 | 1,490 | 1,500 | 1,450 | 1,450 | 670,000 |
| 1989/12/04 | 1,480 | 1,480 | 1,440 | 1,470 | 664,000 |
| 1989/12/01 | 1,520 | 1,520 | 1,460 | 1,480 | 2,332,000 |
| 1989/11/30 | 1,460 | 1,510 | 1,450 | 1,500 | 3,405,000 |
| 1989/11/29 | 1,470 | 1,470 | 1,440 | 1,450 | 798,000 |
| 1989/11/28 | 1,450 | 1,470 | 1,440 | 1,460 | 1,721,000 |
| 1989/11/27 | 1,440 | 1,450 | 1,430 | 1,440 | 717,000 |
| 1989/11/24 | 1,420 | 1,440 | 1,410 | 1,430 | 819,000 |
| 1989/11/22 | 1,390 | 1,420 | 1,390 | 1,410 | 696,000 |
| 1989/11/21 | 1,390 | 1,410 | 1,390 | 1,390 | 472,000 |
| 1989/11/20 | 1,400 | 1,410 | 1,390 | 1,400 | 385,000 |
| 1989/11/17 | 1,420 | 1,430 | 1,400 | 1,430 | 873,000 |
| 1989/11/16 | 1,420 | 1,430 | 1,410 | 1,430 | 719,000 |
| 1989/11/15 | 1,430 | 1,440 | 1,410 | 1,410 | 531,000 |
| 1989/11/14 | 1,440 | 1,440 | 1,420 | 1,430 | 361,000 |
| 1989/11/13 | 1,450 | 1,460 | 1,430 | 1,440 | 412,000 |
| 1989/11/10 | 1,460 | 1,490 | 1,440 | 1,450 | 1,694,000 |
| 1989/11/09 | 1,440 | 1,470 | 1,430 | 1,460 | 2,067,000 |
| 1989/11/08 | 1,400 | 1,420 | 1,390 | 1,400 | 671,000 |
| 1989/11/07 | 1,400 | 1,420 | 1,390 | 1,400 | 485,000 |
| 1989/11/06 | 1,440 | 1,440 | 1,420 | 1,420 | 383,000 |
| 1989/11/02 | 1,440 | 1,450 | 1,400 | 1,440 | 1,302,000 |
| 1989/11/01 | 1,410 | 1,440 | 1,400 | 1,440 | 1,093,000 |
| 1989/10/31 | 1,410 | 1,430 | 1,390 | 1,430 | 482,000 |
| 1989/10/30 | 1,400 | 1,430 | 1,390 | 1,430 | 395,000 |
| 1989/10/27 | 1,430 | 1,440 | 1,400 | 1,430 | 1,922,000 |
| 1989/10/26 | 1,450 | 1,470 | 1,420 | 1,450 | 784,000 |
| 1989/10/25 | 1,450 | 1,500 | 1,440 | 1,450 | 2,720,000 |
| 1989/10/24 | 1,420 | 1,480 | 1,410 | 1,460 | 1,577,000 |
| 1989/10/23 | 1,410 | 1,430 | 1,390 | 1,410 | 772,000 |
| 1989/10/20 | 1,420 | 1,430 | 1,410 | 1,410 | 1,203,000 |
| 1989/10/19 | 1,380 | 1,410 | 1,360 | 1,410 | 791,000 |
| 1989/10/18 | 1,390 | 1,400 | 1,340 | 1,400 | 851,000 |
| 1989/10/17 | 1,360 | 1,410 | 1,360 | 1,410 | 705,000 |
| 1989/10/16 | 1,340 | 1,370 | 1,340 | 1,340 | 760,000 |
| 1989/10/13 | 1,370 | 1,430 | 1,370 | 1,400 | 1,610,000 |
| 1989/10/12 | 1,410 | 1,410 | 1,370 | 1,370 | 1,013,000 |
| 1989/10/11 | 1,450 | 1,460 | 1,420 | 1,440 | 713,000 |
| 1989/10/09 | 1,440 | 1,470 | 1,430 | 1,470 | 893,000 |
| 1989/10/06 | 1,470 | 1,470 | 1,420 | 1,420 | 1,278,000 |
| 1989/10/05 | 1,500 | 1,510 | 1,450 | 1,470 | 2,534,000 |
| 1989/10/04 | 1,470 | 1,510 | 1,460 | 1,490 | 5,059,000 |
| 1989/10/03 | 1,420 | 1,500 | 1,420 | 1,480 | 4,671,000 |
| 1989/10/02 | 1,450 | 1,450 | 1,420 | 1,420 | 1,274,000 |
| 1989/09/29 | 1,470 | 1,470 | 1,430 | 1,450 | 2,810,000 |
| 1989/09/28 | 1,420 | 1,470 | 1,410 | 1,470 | 4,452,000 |
| 1989/09/27 | 1,420 | 1,440 | 1,410 | 1,420 | 3,531,000 |
| 1989/09/26 | 1,370 | 1,430 | 1,370 | 1,400 | 8,338,000 |
| 1989/09/25 | 1,370 | 1,370 | 1,350 | 1,350 | 1,116,000 |
| 1989/09/22 | 1,330 | 1,380 | 1,330 | 1,370 | 2,350,000 |
| 1989/09/21 | 1,320 | 1,340 | 1,320 | 1,340 | 775,000 |
| 1989/09/20 | 1,330 | 1,340 | 1,310 | 1,320 | 623,000 |
| 1989/09/19 | 1,350 | 1,350 | 1,330 | 1,330 | 955,000 |
| 1989/09/18 | 1,360 | 1,360 | 1,340 | 1,350 | 916,000 |
| 1989/09/14 | 1,340 | 1,380 | 1,330 | 1,370 | 5,917,000 |
| 1989/09/13 | 1,300 | 1,350 | 1,290 | 1,340 | 4,727,000 |
| 1989/09/12 | 1,280 | 1,300 | 1,270 | 1,300 | 706,000 |
| 1989/09/11 | 1,320 | 1,320 | 1,270 | 1,290 | 2,749,000 |
| 1989/09/08 | 1,270 | 1,340 | 1,260 | 1,320 | 11,186,000 |
| 1989/09/07 | 1,230 | 1,260 | 1,230 | 1,240 | 1,367,000 |
| 1989/09/06 | 1,250 | 1,260 | 1,230 | 1,230 | 1,012,000 |
| 1989/09/05 | 1,270 | 1,270 | 1,230 | 1,240 | 2,535,000 |
| 1989/09/04 | 1,210 | 1,280 | 1,200 | 1,280 | 3,637,000 |
| 1989/09/01 | 1,190 | 1,210 | 1,190 | 1,200 | 531,000 |
| 1989/08/31 | 1,190 | 1,210 | 1,170 | 1,210 | 831,000 |
| 1989/08/30 | 1,200 | 1,200 | 1,190 | 1,190 | 677,000 |
| 1989/08/29 | 1,200 | 1,220 | 1,180 | 1,220 | 537,000 |
| 1989/08/28 | 1,180 | 1,200 | 1,180 | 1,200 | 83,000 |
| 1989/08/25 | 1,200 | 1,210 | 1,180 | 1,200 | 297,000 |
| 1989/08/24 | 1,230 | 1,230 | 1,190 | 1,210 | 690,000 |
| 1989/08/23 | 1,230 | 1,230 | 1,210 | 1,230 | 331,000 |
| 1989/08/22 | 1,240 | 1,250 | 1,210 | 1,230 | 1,386,000 |
| 1989/08/21 | 1,200 | 1,260 | 1,200 | 1,250 | 2,534,000 |
| 1989/08/18 | 1,210 | 1,210 | 1,190 | 1,200 | 657,000 |
| 1989/08/17 | 1,200 | 1,230 | 1,200 | 1,220 | 1,179,000 |
| 1989/08/16 | 1,200 | 1,200 | 1,180 | 1,200 | 608,000 |
| 1989/08/15 | 1,190 | 1,190 | 1,180 | 1,190 | 274,000 |
| 1989/08/14 | 1,180 | 1,180 | 1,150 | 1,160 | 205,000 |
| 1989/08/11 | 1,190 | 1,190 | 1,160 | 1,170 | 219,000 |
| 1989/08/10 | 1,190 | 1,190 | 1,160 | 1,160 | 208,000 |
| 1989/08/09 | 1,200 | 1,200 | 1,180 | 1,200 | 330,000 |
| 1989/08/08 | 1,190 | 1,200 | 1,170 | 1,200 | 355,000 |
| 1989/08/07 | 1,210 | 1,210 | 1,180 | 1,180 | 384,000 |
| 1989/08/04 | 1,210 | 1,210 | 1,180 | 1,210 | 939,000 |
| 1989/08/03 | 1,200 | 1,210 | 1,190 | 1,200 | 915,000 |
| 1989/08/02 | 1,190 | 1,200 | 1,170 | 1,190 | 879,000 |
| 1989/08/01 | 1,220 | 1,220 | 1,180 | 1,190 | 1,568,000 |
| 1989/07/31 | 1,210 | 1,240 | 1,200 | 1,200 | 5,680,000 |
| 1989/07/28 | 1,150 | 1,210 | 1,140 | 1,190 | 3,419,000 |
| 1989/07/27 | 1,140 | 1,140 | 1,130 | 1,140 | 344,000 |
| 1989/07/26 | 1,140 | 1,150 | 1,120 | 1,120 | 425,000 |
| 1989/07/25 | 1,130 | 1,150 | 1,110 | 1,140 | 543,000 |
| 1989/07/24 | 1,140 | 1,140 | 1,110 | 1,110 | 299,000 |
| 1989/07/21 | 1,130 | 1,130 | 1,100 | 1,100 | 290,000 |
| 1989/07/20 | 1,110 | 1,120 | 1,090 | 1,110 | 323,000 |
| 1989/07/19 | 1,100 | 1,110 | 1,090 | 1,110 | 190,000 |
| 1989/07/18 | 1,110 | 1,120 | 1,080 | 1,090 | 207,000 |
| 1989/07/17 | 1,120 | 1,130 | 1,110 | 1,110 | 199,000 |
| 1989/07/14 | 1,140 | 1,140 | 1,120 | 1,130 | 411,000 |
| 1989/07/13 | 1,160 | 1,160 | 1,130 | 1,130 | 1,243,000 |
| 1989/07/12 | 1,130 | 1,170 | 1,120 | 1,160 | 2,515,000 |
| 1989/07/11 | 1,120 | 1,120 | 1,110 | 1,120 | 413,000 |
| 1989/07/10 | 1,130 | 1,130 | 1,100 | 1,110 | 127,000 |
| 1989/07/07 | 1,100 | 1,130 | 1,100 | 1,110 | 590,000 |
| 1989/07/06 | 1,090 | 1,090 | 1,070 | 1,090 | 261,000 |
| 1989/07/05 | 1,090 | 1,090 | 1,070 | 1,070 | 225,000 |
| 1989/07/04 | 1,070 | 1,080 | 1,060 | 1,070 | 199,000 |
| 1989/07/03 | 1,090 | 1,090 | 1,060 | 1,060 | 185,000 |
| 1989/06/30 | 1,080 | 1,080 | 1,060 | 1,060 | 453,000 |
| 1989/06/29 | 1,080 | 1,100 | 1,060 | 1,060 | 368,000 |
| 1989/06/28 | 1,080 | 1,080 | 1,060 | 1,070 | 239,000 |
| 1989/06/27 | 1,060 | 1,070 | 1,050 | 1,060 | 246,000 |
| 1989/06/26 | 1,070 | 1,070 | 1,050 | 1,060 | 223,000 |
| 1989/06/23 | 1,060 | 1,070 | 1,050 | 1,050 | 228,000 |
| 1989/06/22 | 1,060 | 1,060 | 1,050 | 1,060 | 189,000 |
| 1989/06/21 | 1,060 | 1,070 | 1,040 | 1,050 | 277,000 |
| 1989/06/20 | 1,050 | 1,090 | 1,050 | 1,070 | 111,000 |
| 1989/06/19 | 1,030 | 1,090 | 1,030 | 1,090 | 196,000 |
| 1989/06/16 | 1,060 | 1,080 | 1,020 | 1,030 | 596,000 |
| 1989/06/15 | 1,080 | 1,090 | 1,070 | 1,080 | 611,000 |
| 1989/06/14 | 1,100 | 1,110 | 1,080 | 1,080 | 467,000 |
| 1989/06/13 | 1,130 | 1,130 | 1,090 | 1,100 | 575,000 |
| 1989/06/12 | 1,130 | 1,130 | 1,110 | 1,110 | 496,000 |
| 1989/06/09 | 1,140 | 1,160 | 1,130 | 1,150 | 2,373,000 |
| 1989/06/08 | 1,070 | 1,110 | 1,070 | 1,110 | 922,000 |
| 1989/06/07 | 1,070 | 1,090 | 1,070 | 1,080 | 179,000 |
| 1989/06/06 | 1,060 | 1,080 | 1,060 | 1,080 | 253,000 |
| 1989/06/05 | 1,090 | 1,100 | 1,060 | 1,080 | 279,000 |
| 1989/06/02 | 1,050 | 1,100 | 1,050 | 1,100 | 460,000 |
| 1989/06/01 | 1,110 | 1,120 | 1,040 | 1,040 | 637,000 |
| 1989/05/31 | 1,120 | 1,130 | 1,090 | 1,090 | 472,000 |
| 1989/05/30 | 1,130 | 1,140 | 1,110 | 1,110 | 702,000 |
| 1989/05/29 | 1,130 | 1,140 | 1,120 | 1,120 | 469,000 |
| 1989/05/26 | 1,130 | 1,150 | 1,110 | 1,110 | 655,000 |
| 1989/05/25 | 1,090 | 1,130 | 1,090 | 1,120 | 374,000 |
| 1989/05/24 | 1,090 | 1,100 | 1,090 | 1,090 | 312,000 |
| 1989/05/23 | 1,100 | 1,100 | 1,060 | 1,090 | 726,000 |
| 1989/05/22 | 1,100 | 1,140 | 1,100 | 1,100 | 296,000 |
| 1989/05/19 | 1,100 | 1,130 | 1,090 | 1,120 | 376,000 |
| 1989/05/18 | 1,080 | 1,100 | 1,080 | 1,100 | 331,000 |
| 1989/05/17 | 1,100 | 1,110 | 1,080 | 1,100 | 502,000 |
| 1989/05/16 | 1,110 | 1,110 | 1,070 | 1,080 | 656,000 |
| 1989/05/15 | 1,140 | 1,140 | 1,110 | 1,110 | 336,000 |
| 1989/05/12 | 1,140 | 1,140 | 1,130 | 1,140 | 687,000 |
| 1989/05/11 | 1,120 | 1,140 | 1,120 | 1,130 | 477,000 |
| 1989/05/10 | 1,130 | 1,140 | 1,100 | 1,120 | 721,000 |
| 1989/05/09 | 1,140 | 1,150 | 1,120 | 1,120 | 581,000 |
| 1989/05/08 | 1,180 | 1,180 | 1,150 | 1,160 | 516,000 |
| 1989/05/02 | 1,180 | 1,180 | 1,150 | 1,180 | 1,372,000 |
| 1989/05/01 | 1,200 | 1,210 | 1,170 | 1,170 | 2,703,000 |
| 1989/04/28 | 1,150 | 1,180 | 1,120 | 1,180 | 3,785,000 |
| 1989/04/27 | 1,150 | 1,150 | 1,120 | 1,140 | 1,993,000 |
| 1989/04/26 | 1,150 | 1,160 | 1,120 | 1,150 | 4,024,000 |
| 1989/04/25 | 1,090 | 1,150 | 1,070 | 1,130 | 4,445,000 |
| 1989/04/24 | 1,060 | 1,090 | 1,060 | 1,070 | 644,000 |
| 1989/04/21 | 1,050 | 1,080 | 1,050 | 1,060 | 600,000 |
| 1989/04/20 | 1,090 | 1,100 | 1,070 | 1,070 | 681,000 |
| 1989/04/19 | 1,090 | 1,100 | 1,060 | 1,090 | 1,027,000 |
| 1989/04/18 | 1,090 | 1,100 | 1,080 | 1,080 | 1,215,000 |
| 1989/04/17 | 1,110 | 1,120 | 1,080 | 1,080 | 647,000 |
| 1989/04/14 | 1,110 | 1,110 | 1,080 | 1,110 | 2,022,000 |
| 1989/04/13 | 1,090 | 1,130 | 1,080 | 1,120 | 6,548,000 |
| 1989/04/12 | 1,040 | 1,080 | 1,030 | 1,070 | 2,351,000 |
| 1989/04/11 | 1,030 | 1,040 | 1,020 | 1,040 | 719,000 |
| 1989/04/10 | 1,020 | 1,050 | 1,020 | 1,030 | 761,000 |
| 1989/04/07 | 1,050 | 1,080 | 1,040 | 1,040 | 2,415,000 |
| 1989/04/06 | 1,060 | 1,060 | 1,010 | 1,040 | 2,942,000 |
| 1989/04/05 | 1,010 | 1,050 | 1,000 | 1,050 | 3,145,000 |
| 1989/04/04 | 1,010 | 1,020 | 990 | 1,010 | 1,343,000 |
| 1989/04/03 | 980 | 1,010 | 980 | 1,010 | 1,645,000 |
| 1989/03/31 | 964 | 970 | 950 | 970 | 497,000 |
| 1989/03/30 | 940 | 969 | 940 | 960 | 367,000 |
| 1989/03/29 | 940 | 940 | 931 | 939 | 347,000 |
| 1989/03/28 | 920 | 926 | 911 | 917 | 234,000 |
| 1989/03/27 | 923 | 925 | 910 | 919 | 518,000 |
| 1989/03/24 | 934 | 934 | 910 | 923 | 336,000 |
| 1989/03/23 | 930 | 933 | 925 | 930 | 367,000 |
| 1989/03/22 | 940 | 941 | 926 | 930 | 301,000 |
| 1989/03/20 | 945 | 960 | 938 | 938 | 463,000 |
| 1989/03/17 | 970 | 979 | 947 | 955 | 723,000 |
| 1989/03/16 | 950 | 970 | 950 | 956 | 469,000 |
| 1989/03/15 | 950 | 950 | 943 | 945 | 418,000 |
| 1989/03/14 | 949 | 950 | 940 | 942 | 317,000 |
| 1989/03/13 | 940 | 960 | 940 | 943 | 756,000 |
| 1989/03/10 | 940 | 940 | 930 | 939 | 418,000 |
| 1989/03/09 | 943 | 943 | 930 | 930 | 167,000 |
| 1989/03/08 | 930 | 943 | 930 | 940 | 384,000 |
| 1989/03/07 | 926 | 935 | 925 | 930 | 261,000 |
| 1989/03/06 | 930 | 940 | 928 | 929 | 230,000 |
| 1989/03/03 | 943 | 943 | 928 | 930 | 278,000 |
| 1989/03/02 | 937 | 939 | 920 | 925 | 249,000 |
| 1989/03/01 | 941 | 941 | 916 | 918 | 415,000 |
| 1989/02/28 | 937 | 943 | 936 | 940 | 218,000 |
| 1989/02/27 | 943 | 943 | 935 | 939 | 261,000 |
| 1989/02/23 | 943 | 952 | 933 | 943 | 483,000 |
| 1989/02/22 | 948 | 949 | 940 | 943 | 568,000 |
| 1989/02/21 | 971 | 971 | 945 | 949 | 461,000 |
| 1989/02/20 | 981 | 983 | 969 | 970 | 393,000 |
| 1989/02/17 | 993 | 995 | 969 | 971 | 525,000 |
| 1989/02/16 | 990 | 999 | 981 | 983 | 1,266,000 |
| 1989/02/15 | 999 | 1,010 | 980 | 980 | 1,843,000 |
| 1989/02/14 | 998 | 1,010 | 980 | 993 | 3,856,000 |
| 1989/02/13 | 955 | 990 | 950 | 988 | 873,000 |
| 1989/02/10 | 985 | 989 | 960 | 961 | 745,000 |
| 1989/02/09 | 994 | 1,010 | 980 | 987 | 3,543,000 |
| 1989/02/08 | 985 | 995 | 975 | 990 | 4,010,000 |
| 1989/02/07 | 964 | 988 | 955 | 975 | 3,653,000 |
| 1989/02/06 | 960 | 969 | 953 | 954 | 2,212,000 |
| 1989/02/03 | 940 | 964 | 934 | 945 | 5,950,000 |
| 1989/02/02 | 903 | 933 | 901 | 930 | 917,000 |
| 1989/02/01 | 920 | 920 | 907 | 911 | 507,000 |
| 1989/01/31 | 926 | 926 | 905 | 910 | 447,000 |
| 1989/01/30 | 928 | 930 | 915 | 920 | 474,000 |
| 1989/01/28 | 930 | 930 | 916 | 918 | 472,000 |
| 1989/01/27 | 930 | 932 | 920 | 922 | 512,000 |
| 1989/01/26 | 930 | 934 | 920 | 922 | 622,000 |
| 1989/01/25 | 940 | 946 | 926 | 934 | 2,446,000 |
| 1989/01/24 | 920 | 940 | 915 | 932 | 4,185,000 |
| 1989/01/23 | 905 | 918 | 895 | 918 | 558,000 |
| 1989/01/20 | 913 | 914 | 895 | 900 | 503,000 |
| 1989/01/19 | 910 | 925 | 899 | 909 | 2,160,000 |
| 1989/01/18 | 875 | 900 | 875 | 895 | 1,033,000 |
| 1989/01/17 | 869 | 880 | 865 | 875 | 451,000 |
| 1989/01/13 | 868 | 874 | 864 | 864 | 516,000 |
| 1989/01/12 | 865 | 875 | 865 | 866 | 463,000 |
| 1989/01/11 | 878 | 880 | 862 | 865 | 412,000 |
| 1989/01/10 | 860 | 885 | 860 | 877 | 453,000 |
| 1989/01/09 | 861 | 869 | 855 | 857 | 176,000 |
| 1989/01/06 | 869 | 875 | 861 | 861 | 240,000 |
| 1989/01/05 | 862 | 870 | 861 | 869 | 277,000 |
| 1989/01/04 | 861 | 867 | 860 | 861 | 204,000 |