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 |
|---|---|---|---|---|---|
| 1990/12/28 | 938 | 938 | 925 | 936 | 287,000 |
| 1990/12/27 | 960 | 960 | 930 | 934 | 274,000 |
| 1990/12/26 | 960 | 960 | 940 | 960 | 179,000 |
| 1990/12/25 | 1,000 | 1,000 | 960 | 960 | 164,000 |
| 1990/12/21 | 990 | 1,000 | 970 | 1,000 | 247,000 |
| 1990/12/20 | 1,040 | 1,050 | 1,000 | 1,010 | 213,000 |
| 1990/12/19 | 1,040 | 1,060 | 1,030 | 1,050 | 748,000 |
| 1990/12/18 | 1,000 | 1,020 | 997 | 1,020 | 263,000 |
| 1990/12/17 | 1,020 | 1,020 | 996 | 1,000 | 403,000 |
| 1990/12/14 | 1,020 | 1,030 | 1,000 | 1,020 | 527,000 |
| 1990/12/13 | 1,030 | 1,040 | 1,020 | 1,030 | 1,564,000 |
| 1990/12/12 | 990 | 1,010 | 987 | 1,010 | 1,146,000 |
| 1990/12/11 | 960 | 990 | 950 | 986 | 559,000 |
| 1990/12/10 | 950 | 970 | 950 | 970 | 442,000 |
| 1990/12/07 | 920 | 940 | 920 | 940 | 622,000 |
| 1990/12/06 | 891 | 900 | 891 | 900 | 206,000 |
| 1990/12/05 | 885 | 914 | 880 | 900 | 268,000 |
| 1990/12/04 | 880 | 890 | 879 | 886 | 220,000 |
| 1990/12/03 | 879 | 900 | 879 | 890 | 144,000 |
| 1990/11/30 | 880 | 900 | 876 | 876 | 175,000 |
| 1990/11/29 | 920 | 920 | 895 | 910 | 428,000 |
| 1990/11/28 | 923 | 934 | 910 | 925 | 376,000 |
| 1990/11/27 | 915 | 949 | 915 | 917 | 118,000 |
| 1990/11/26 | 950 | 955 | 946 | 948 | 487,000 |
| 1990/11/22 | 925 | 930 | 922 | 930 | 169,000 |
| 1990/11/21 | 930 | 930 | 920 | 925 | 346,000 |
| 1990/11/20 | 930 | 939 | 930 | 930 | 151,000 |
| 1990/11/19 | 940 | 945 | 930 | 940 | 92,000 |
| 1990/11/16 | 940 | 940 | 925 | 940 | 221,000 |
| 1990/11/15 | 943 | 950 | 928 | 930 | 225,000 |
| 1990/11/14 | 960 | 969 | 941 | 951 | 123,000 |
| 1990/11/13 | 945 | 970 | 941 | 970 | 433,000 |
| 1990/11/09 | 915 | 925 | 908 | 919 | 310,000 |
| 1990/11/08 | 910 | 930 | 910 | 925 | 416,000 |
| 1990/11/07 | 930 | 930 | 916 | 930 | 326,000 |
| 1990/11/06 | 947 | 964 | 920 | 930 | 461,000 |
| 1990/11/05 | 913 | 930 | 913 | 930 | 186,000 |
| 1990/11/02 | 925 | 925 | 895 | 910 | 192,000 |
| 1990/11/01 | 910 | 919 | 895 | 919 | 200,000 |
| 1990/10/31 | 940 | 945 | 930 | 935 | 68,000 |
| 1990/10/30 | 950 | 959 | 940 | 950 | 188,000 |
| 1990/10/29 | 950 | 960 | 950 | 960 | 233,000 |
| 1990/10/26 | 940 | 970 | 937 | 960 | 362,000 |
| 1990/10/25 | 940 | 950 | 930 | 950 | 220,000 |
| 1990/10/24 | 920 | 940 | 901 | 940 | 192,000 |
| 1990/10/23 | 950 | 951 | 940 | 950 | 298,000 |
| 1990/10/22 | 949 | 952 | 940 | 952 | 364,000 |
| 1990/10/19 | 940 | 974 | 935 | 945 | 676,000 |
| 1990/10/18 | 900 | 930 | 900 | 910 | 459,000 |
| 1990/10/17 | 880 | 895 | 860 | 890 | 471,000 |
| 1990/10/16 | 829 | 865 | 826 | 860 | 314,000 |
| 1990/10/15 | 800 | 810 | 800 | 810 | 137,000 |
| 1990/10/12 | 784 | 790 | 784 | 788 | 131,000 |
| 1990/10/11 | 796 | 799 | 786 | 796 | 107,000 |
| 1990/10/09 | 833 | 850 | 833 | 833 | 114,000 |
| 1990/10/08 | 805 | 825 | 800 | 825 | 53,000 |
| 1990/10/05 | 811 | 830 | 785 | 785 | 110,000 |
| 1990/10/04 | 795 | 808 | 785 | 805 | 151,000 |
| 1990/10/03 | 815 | 820 | 805 | 811 | 502,000 |
| 1990/10/02 | 775 | 775 | 775 | 775 | 102,000 |
| 1990/10/01 | 710 | 714 | 646 | 675 | 529,000 |
| 1990/09/27 | 770 | 775 | 740 | 740 | 257,000 |
| 1990/09/26 | 835 | 835 | 810 | 810 | 111,000 |
| 1990/09/25 | 830 | 835 | 830 | 835 | 143,000 |
| 1990/09/21 | 839 | 855 | 839 | 850 | 227,000 |
| 1990/09/20 | 880 | 880 | 859 | 859 | 255,000 |
| 1990/09/19 | 911 | 911 | 892 | 900 | 125,000 |
| 1990/09/18 | 920 | 930 | 900 | 930 | 108,000 |
| 1990/09/17 | 942 | 942 | 920 | 940 | 248,000 |
| 1990/09/14 | 930 | 937 | 920 | 935 | 339,000 |
| 1990/09/13 | 920 | 940 | 920 | 922 | 446,000 |
| 1990/09/12 | 911 | 919 | 907 | 919 | 199,000 |
| 1990/09/11 | 926 | 929 | 917 | 917 | 105,000 |
| 1990/09/10 | 900 | 930 | 900 | 930 | 114,000 |
| 1990/09/07 | 900 | 910 | 880 | 895 | 170,000 |
| 1990/09/06 | 920 | 920 | 910 | 910 | 182,000 |
| 1990/09/04 | 965 | 974 | 965 | 965 | 27,000 |
| 1990/09/03 | 975 | 988 | 960 | 985 | 98,000 |
| 1990/08/31 | 971 | 999 | 971 | 985 | 343,000 |
| 1990/08/30 | 910 | 947 | 892 | 947 | 135,000 |
| 1990/08/29 | 896 | 910 | 890 | 910 | 110,000 |
| 1990/08/28 | 899 | 909 | 899 | 909 | 115,000 |
| 1990/08/27 | 871 | 896 | 870 | 880 | 113,000 |
| 1990/08/24 | 888 | 915 | 841 | 870 | 439,000 |
| 1990/08/23 | 900 | 910 | 870 | 899 | 399,000 |
| 1990/08/22 | 931 | 931 | 910 | 913 | 242,000 |
| 1990/08/21 | 999 | 999 | 970 | 970 | 165,000 |
| 1990/08/20 | 980 | 1,000 | 980 | 990 | 55,000 |
| 1990/08/17 | 988 | 1,020 | 988 | 1,010 | 117,000 |
| 1990/08/16 | 1,010 | 1,050 | 1,010 | 1,030 | 102,000 |
| 1990/08/15 | 978 | 1,060 | 978 | 1,060 | 207,000 |
| 1990/08/14 | 970 | 990 | 960 | 988 | 135,000 |
| 1990/08/13 | 999 | 999 | 960 | 960 | 142,000 |
| 1990/08/10 | 996 | 1,050 | 996 | 1,050 | 229,000 |
| 1990/08/09 | 1,030 | 1,040 | 1,000 | 1,010 | 184,000 |
| 1990/08/08 | 985 | 1,040 | 983 | 1,040 | 593,000 |
| 1990/08/07 | 970 | 1,000 | 970 | 980 | 325,000 |
| 1990/08/06 | 1,080 | 1,080 | 1,000 | 1,030 | 247,000 |
| 1990/08/03 | 1,090 | 1,110 | 1,080 | 1,100 | 163,000 |
| 1990/08/02 | 1,140 | 1,150 | 1,110 | 1,130 | 333,000 |
| 1990/08/01 | 1,110 | 1,160 | 1,110 | 1,150 | 353,000 |
| 1990/07/31 | 1,090 | 1,120 | 1,090 | 1,120 | 235,000 |
| 1990/07/30 | 1,080 | 1,090 | 1,070 | 1,080 | 154,000 |
| 1990/07/27 | 1,100 | 1,110 | 1,060 | 1,100 | 384,000 |
| 1990/07/26 | 1,120 | 1,130 | 1,110 | 1,120 | 384,000 |
| 1990/07/25 | 1,120 | 1,140 | 1,110 | 1,120 | 260,000 |
| 1990/07/24 | 1,120 | 1,120 | 1,100 | 1,120 | 663,000 |
| 1990/07/23 | 1,160 | 1,170 | 1,130 | 1,130 | 679,000 |
| 1990/07/20 | 1,170 | 1,190 | 1,170 | 1,170 | 489,000 |
| 1990/07/19 | 1,200 | 1,220 | 1,190 | 1,190 | 530,000 |
| 1990/07/18 | 1,240 | 1,250 | 1,210 | 1,210 | 431,000 |
| 1990/07/17 | 1,260 | 1,270 | 1,240 | 1,240 | 1,066,000 |
| 1990/07/16 | 1,230 | 1,260 | 1,230 | 1,260 | 899,000 |
| 1990/07/13 | 1,240 | 1,250 | 1,220 | 1,240 | 574,000 |
| 1990/07/12 | 1,240 | 1,250 | 1,220 | 1,240 | 687,000 |
| 1990/07/11 | 1,200 | 1,260 | 1,190 | 1,250 | 1,824,000 |
| 1990/07/10 | 1,190 | 1,220 | 1,190 | 1,220 | 842,000 |
| 1990/07/09 | 1,170 | 1,190 | 1,160 | 1,180 | 652,000 |
| 1990/07/06 | 1,200 | 1,200 | 1,170 | 1,170 | 439,000 |
| 1990/07/05 | 1,230 | 1,230 | 1,180 | 1,200 | 454,000 |
| 1990/07/04 | 1,230 | 1,260 | 1,220 | 1,220 | 1,212,000 |
| 1990/07/03 | 1,230 | 1,250 | 1,200 | 1,220 | 1,392,000 |
| 1990/07/02 | 1,170 | 1,220 | 1,160 | 1,220 | 792,000 |
| 1990/06/29 | 1,190 | 1,200 | 1,170 | 1,180 | 612,000 |
| 1990/06/28 | 1,150 | 1,170 | 1,150 | 1,150 | 698,000 |
| 1990/06/27 | 1,110 | 1,110 | 1,100 | 1,110 | 502,000 |
| 1990/06/26 | 1,100 | 1,110 | 1,090 | 1,110 | 265,000 |
| 1990/06/25 | 1,140 | 1,140 | 1,110 | 1,110 | 239,000 |
| 1990/06/22 | 1,130 | 1,150 | 1,130 | 1,140 | 308,000 |
| 1990/06/21 | 1,140 | 1,170 | 1,140 | 1,150 | 338,000 |
| 1990/06/20 | 1,150 | 1,150 | 1,130 | 1,130 | 218,000 |
| 1990/06/19 | 1,150 | 1,150 | 1,130 | 1,130 | 196,000 |
| 1990/06/18 | 1,170 | 1,170 | 1,150 | 1,150 | 185,000 |
| 1990/06/15 | 1,170 | 1,180 | 1,170 | 1,180 | 221,000 |
| 1990/06/14 | 1,150 | 1,180 | 1,150 | 1,180 | 152,000 |
| 1990/06/13 | 1,160 | 1,170 | 1,150 | 1,150 | 306,000 |
| 1990/06/12 | 1,160 | 1,170 | 1,150 | 1,160 | 368,000 |
| 1990/06/11 | 1,190 | 1,190 | 1,180 | 1,180 | 267,000 |
| 1990/06/08 | 1,180 | 1,200 | 1,180 | 1,190 | 400,000 |
| 1990/06/07 | 1,170 | 1,190 | 1,160 | 1,180 | 327,000 |
| 1990/06/06 | 1,200 | 1,210 | 1,180 | 1,180 | 391,000 |
| 1990/06/05 | 1,220 | 1,230 | 1,180 | 1,180 | 396,000 |
| 1990/06/04 | 1,190 | 1,210 | 1,190 | 1,200 | 302,000 |
| 1990/06/01 | 1,210 | 1,220 | 1,190 | 1,200 | 447,000 |
| 1990/05/31 | 1,200 | 1,220 | 1,190 | 1,220 | 508,000 |
| 1990/05/30 | 1,190 | 1,200 | 1,160 | 1,180 | 679,000 |
| 1990/05/29 | 1,210 | 1,230 | 1,190 | 1,220 | 615,000 |
| 1990/05/28 | 1,260 | 1,270 | 1,220 | 1,220 | 743,000 |
| 1990/05/25 | 1,260 | 1,270 | 1,230 | 1,240 | 1,633,000 |
| 1990/05/24 | 1,200 | 1,260 | 1,200 | 1,240 | 3,093,000 |
| 1990/05/23 | 1,170 | 1,210 | 1,170 | 1,190 | 1,912,000 |
| 1990/05/22 | 1,110 | 1,170 | 1,110 | 1,170 | 329,000 |
| 1990/05/21 | 1,130 | 1,140 | 1,090 | 1,090 | 226,000 |
| 1990/05/18 | 1,170 | 1,170 | 1,120 | 1,120 | 445,000 |
| 1990/05/17 | 1,130 | 1,150 | 1,120 | 1,150 | 528,000 |
| 1990/05/16 | 1,160 | 1,160 | 1,130 | 1,130 | 404,000 |
| 1990/05/15 | 1,150 | 1,150 | 1,120 | 1,140 | 490,000 |
| 1990/05/14 | 1,160 | 1,170 | 1,150 | 1,150 | 783,000 |
| 1990/05/11 | 1,140 | 1,140 | 1,120 | 1,140 | 527,000 |
| 1990/05/10 | 1,120 | 1,140 | 1,100 | 1,120 | 531,000 |
| 1990/05/09 | 1,100 | 1,110 | 1,080 | 1,080 | 331,000 |
| 1990/05/08 | 1,080 | 1,100 | 1,080 | 1,090 | 339,000 |
| 1990/05/07 | 1,060 | 1,100 | 1,050 | 1,100 | 620,000 |
| 1990/05/02 | 1,030 | 1,050 | 1,020 | 1,050 | 164,000 |
| 1990/05/01 | 1,000 | 1,020 | 1,000 | 1,020 | 160,000 |
| 1990/04/27 | 1,050 | 1,050 | 1,000 | 1,000 | 388,000 |
| 1990/04/26 | 1,030 | 1,050 | 1,020 | 1,050 | 348,000 |
| 1990/04/25 | 1,020 | 1,030 | 1,010 | 1,030 | 500,000 |
| 1990/04/24 | 1,030 | 1,030 | 1,000 | 1,030 | 392,000 |
| 1990/04/23 | 1,040 | 1,040 | 1,020 | 1,030 | 614,000 |
| 1990/04/20 | 1,050 | 1,050 | 1,020 | 1,030 | 424,000 |
| 1990/04/19 | 1,020 | 1,040 | 1,010 | 1,030 | 464,000 |
| 1990/04/18 | 995 | 1,000 | 990 | 1,000 | 200,000 |
| 1990/04/17 | 990 | 1,010 | 990 | 995 | 319,000 |
| 1990/04/16 | 1,010 | 1,010 | 990 | 990 | 139,000 |
| 1990/04/13 | 1,020 | 1,030 | 1,000 | 1,010 | 342,000 |
| 1990/04/12 | 1,030 | 1,040 | 1,020 | 1,040 | 495,000 |
| 1990/04/11 | 1,040 | 1,040 | 1,020 | 1,020 | 381,000 |
| 1990/04/10 | 1,030 | 1,040 | 1,020 | 1,040 | 649,000 |
| 1990/04/09 | 1,020 | 1,040 | 1,010 | 1,040 | 764,000 |
| 1990/04/06 | 930 | 970 | 930 | 970 | 410,000 |
| 1990/04/05 | 890 | 890 | 858 | 880 | 645,000 |
| 1990/04/04 | 870 | 895 | 865 | 880 | 972,000 |
| 1990/04/03 | 901 | 930 | 840 | 840 | 520,000 |
| 1990/04/02 | 940 | 940 | 910 | 910 | 283,000 |
| 1990/03/30 | 1,030 | 1,030 | 990 | 990 | 474,000 |
| 1990/03/29 | 1,050 | 1,060 | 998 | 1,030 | 622,000 |
| 1990/03/28 | 1,080 | 1,090 | 1,060 | 1,060 | 206,000 |
| 1990/03/27 | 1,140 | 1,140 | 1,050 | 1,100 | 418,000 |
| 1990/03/26 | 1,120 | 1,150 | 1,080 | 1,140 | 272,000 |
| 1990/03/23 | 1,070 | 1,100 | 1,060 | 1,090 | 247,000 |
| 1990/03/22 | 1,160 | 1,160 | 999 | 1,060 | 471,000 |
| 1990/03/20 | 1,200 | 1,220 | 1,150 | 1,160 | 314,000 |
| 1990/03/19 | 1,200 | 1,200 | 1,150 | 1,180 | 263,000 |
| 1990/03/16 | 1,210 | 1,220 | 1,180 | 1,180 | 506,000 |
| 1990/03/15 | 1,220 | 1,250 | 1,180 | 1,190 | 536,000 |
| 1990/03/14 | 1,220 | 1,240 | 1,200 | 1,240 | 298,000 |
| 1990/03/13 | 1,250 | 1,250 | 1,200 | 1,240 | 390,000 |
| 1990/03/12 | 1,290 | 1,290 | 1,250 | 1,260 | 226,000 |
| 1990/03/09 | 1,260 | 1,270 | 1,240 | 1,260 | 331,000 |
| 1990/03/08 | 1,240 | 1,260 | 1,230 | 1,240 | 288,000 |
| 1990/03/07 | 1,250 | 1,260 | 1,240 | 1,250 | 140,000 |
| 1990/03/06 | 1,250 | 1,260 | 1,250 | 1,260 | 197,000 |
| 1990/03/05 | 1,260 | 1,270 | 1,250 | 1,250 | 306,000 |
| 1990/03/02 | 1,260 | 1,260 | 1,230 | 1,230 | 199,000 |
| 1990/03/01 | 1,290 | 1,290 | 1,240 | 1,260 | 360,000 |
| 1990/02/28 | 1,240 | 1,290 | 1,240 | 1,290 | 227,000 |
| 1990/02/27 | 1,230 | 1,240 | 1,200 | 1,230 | 253,000 |
| 1990/02/26 | 1,230 | 1,230 | 1,140 | 1,180 | 357,000 |
| 1990/02/23 | 1,290 | 1,290 | 1,230 | 1,230 | 307,000 |
| 1990/02/22 | 1,290 | 1,320 | 1,260 | 1,300 | 215,000 |
| 1990/02/21 | 1,300 | 1,330 | 1,280 | 1,280 | 177,000 |
| 1990/02/20 | 1,340 | 1,340 | 1,330 | 1,340 | 163,000 |
| 1990/02/19 | 1,360 | 1,360 | 1,350 | 1,350 | 75,000 |
| 1990/02/16 | 1,370 | 1,370 | 1,340 | 1,340 | 291,000 |
| 1990/02/15 | 1,340 | 1,360 | 1,340 | 1,350 | 251,000 |
| 1990/02/14 | 1,340 | 1,350 | 1,340 | 1,340 | 91,000 |
| 1990/02/13 | 1,350 | 1,370 | 1,340 | 1,340 | 253,000 |
| 1990/02/09 | 1,370 | 1,370 | 1,330 | 1,340 | 344,000 |
| 1990/02/08 | 1,360 | 1,360 | 1,350 | 1,360 | 233,000 |
| 1990/02/07 | 1,350 | 1,360 | 1,350 | 1,350 | 200,000 |
| 1990/02/06 | 1,390 | 1,390 | 1,360 | 1,360 | 302,000 |
| 1990/02/05 | 1,370 | 1,380 | 1,360 | 1,370 | 292,000 |
| 1990/02/02 | 1,380 | 1,380 | 1,350 | 1,350 | 523,000 |
| 1990/02/01 | 1,360 | 1,360 | 1,340 | 1,360 | 692,000 |
| 1990/01/31 | 1,350 | 1,350 | 1,310 | 1,340 | 612,000 |
| 1990/01/30 | 1,350 | 1,350 | 1,330 | 1,350 | 578,000 |
| 1990/01/29 | 1,340 | 1,350 | 1,320 | 1,350 | 256,000 |
| 1990/01/26 | 1,340 | 1,340 | 1,310 | 1,310 | 176,000 |
| 1990/01/25 | 1,350 | 1,350 | 1,310 | 1,310 | 221,000 |
| 1990/01/24 | 1,360 | 1,360 | 1,330 | 1,330 | 360,000 |
| 1990/01/23 | 1,350 | 1,360 | 1,330 | 1,360 | 579,000 |
| 1990/01/22 | 1,340 | 1,350 | 1,310 | 1,310 | 819,000 |
| 1990/01/19 | 1,300 | 1,340 | 1,270 | 1,340 | 523,000 |
| 1990/01/18 | 1,290 | 1,290 | 1,270 | 1,280 | 579,000 |
| 1990/01/17 | 1,290 | 1,300 | 1,260 | 1,260 | 826,000 |
| 1990/01/16 | 1,350 | 1,350 | 1,270 | 1,270 | 457,000 |
| 1990/01/12 | 1,380 | 1,380 | 1,330 | 1,350 | 614,000 |
| 1990/01/11 | 1,370 | 1,380 | 1,340 | 1,370 | 326,000 |
| 1990/01/10 | 1,360 | 1,360 | 1,330 | 1,350 | 382,000 |
| 1990/01/09 | 1,390 | 1,390 | 1,350 | 1,350 | 210,000 |
| 1990/01/08 | 1,400 | 1,400 | 1,370 | 1,380 | 280,000 |
| 1990/01/05 | 1,400 | 1,410 | 1,380 | 1,390 | 419,000 |
| 1990/01/04 | 1,410 | 1,420 | 1,380 | 1,390 | 79,000 |