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 |
|---|---|---|---|---|---|
| 1991/12/30 | 945 | 950 | 934 | 941 | 54,000 |
| 1991/12/27 | 939 | 939 | 935 | 935 | 15,000 |
| 1991/12/26 | 920 | 949 | 920 | 940 | 52,000 |
| 1991/12/25 | 920 | 930 | 914 | 930 | 77,000 |
| 1991/12/24 | 916 | 920 | 900 | 914 | 202,000 |
| 1991/12/20 | 929 | 929 | 900 | 905 | 248,000 |
| 1991/12/19 | 957 | 960 | 953 | 955 | 176,000 |
| 1991/12/18 | 955 | 960 | 950 | 960 | 142,000 |
| 1991/12/17 | 955 | 960 | 945 | 958 | 134,000 |
| 1991/12/16 | 955 | 955 | 930 | 950 | 29,000 |
| 1991/12/13 | 950 | 960 | 948 | 960 | 159,000 |
| 1991/12/12 | 935 | 950 | 935 | 943 | 21,000 |
| 1991/12/11 | 939 | 939 | 920 | 930 | 176,000 |
| 1991/12/10 | 958 | 965 | 950 | 950 | 76,000 |
| 1991/12/09 | 943 | 971 | 943 | 955 | 43,000 |
| 1991/12/06 | 939 | 944 | 939 | 944 | 75,000 |
| 1991/12/05 | 951 | 954 | 939 | 945 | 145,000 |
| 1991/12/04 | 963 | 963 | 943 | 954 | 127,000 |
| 1991/12/03 | 960 | 965 | 951 | 965 | 155,000 |
| 1991/12/02 | 980 | 980 | 956 | 963 | 163,000 |
| 1991/11/29 | 988 | 988 | 972 | 983 | 282,000 |
| 1991/11/28 | 998 | 998 | 985 | 998 | 189,000 |
| 1991/11/27 | 982 | 995 | 980 | 995 | 154,000 |
| 1991/11/26 | 962 | 969 | 950 | 969 | 172,000 |
| 1991/11/25 | 959 | 963 | 951 | 959 | 200,000 |
| 1991/11/22 | 963 | 963 | 948 | 953 | 97,000 |
| 1991/11/21 | 964 | 970 | 951 | 953 | 173,000 |
| 1991/11/20 | 957 | 961 | 951 | 951 | 220,000 |
| 1991/11/19 | 991 | 1,000 | 970 | 997 | 130,000 |
| 1991/11/18 | 970 | 990 | 970 | 990 | 145,000 |
| 1991/11/15 | 1,000 | 1,000 | 988 | 1,000 | 98,000 |
| 1991/11/14 | 1,010 | 1,010 | 1,000 | 1,010 | 135,000 |
| 1991/11/13 | 1,020 | 1,030 | 1,010 | 1,010 | 66,000 |
| 1991/11/12 | 1,030 | 1,030 | 1,010 | 1,030 | 66,000 |
| 1991/11/11 | 1,030 | 1,030 | 1,020 | 1,020 | 142,000 |
| 1991/11/08 | 1,040 | 1,040 | 1,020 | 1,030 | 182,000 |
| 1991/11/07 | 1,030 | 1,050 | 1,030 | 1,050 | 436,000 |
| 1991/11/06 | 1,030 | 1,040 | 1,030 | 1,040 | 103,000 |
| 1991/11/05 | 1,040 | 1,050 | 1,030 | 1,040 | 383,000 |
| 1991/11/01 | 1,040 | 1,040 | 1,020 | 1,040 | 334,000 |
| 1991/10/31 | 1,040 | 1,050 | 1,030 | 1,050 | 443,000 |
| 1991/10/30 | 1,050 | 1,050 | 1,030 | 1,040 | 171,000 |
| 1991/10/29 | 1,030 | 1,060 | 1,030 | 1,040 | 215,000 |
| 1991/10/28 | 1,050 | 1,060 | 1,020 | 1,030 | 204,000 |
| 1991/10/25 | 1,070 | 1,070 | 1,050 | 1,050 | 496,000 |
| 1991/10/24 | 1,040 | 1,080 | 1,030 | 1,070 | 1,348,000 |
| 1991/10/23 | 1,010 | 1,040 | 1,010 | 1,020 | 574,000 |
| 1991/10/22 | 1,020 | 1,020 | 1,010 | 1,010 | 153,000 |
| 1991/10/21 | 1,030 | 1,030 | 1,020 | 1,020 | 177,000 |
| 1991/10/18 | 1,030 | 1,040 | 1,010 | 1,020 | 282,000 |
| 1991/10/17 | 1,030 | 1,040 | 1,020 | 1,040 | 679,000 |
| 1991/10/16 | 1,010 | 1,030 | 1,000 | 1,030 | 617,000 |
| 1991/10/15 | 990 | 1,000 | 990 | 1,000 | 217,000 |
| 1991/10/14 | 1,010 | 1,010 | 990 | 990 | 353,000 |
| 1991/10/11 | 995 | 995 | 987 | 995 | 215,000 |
| 1991/10/09 | 992 | 995 | 986 | 995 | 266,000 |
| 1991/10/08 | 999 | 999 | 990 | 992 | 131,000 |
| 1991/10/07 | 1,000 | 1,000 | 992 | 994 | 197,000 |
| 1991/10/04 | 1,000 | 1,020 | 992 | 995 | 246,000 |
| 1991/10/03 | 1,000 | 1,020 | 999 | 1,020 | 950,000 |
| 1991/10/02 | 999 | 1,000 | 993 | 999 | 318,000 |
| 1991/10/01 | 975 | 990 | 970 | 980 | 144,000 |
| 1991/09/30 | 980 | 994 | 970 | 980 | 124,000 |
| 1991/09/27 | 993 | 993 | 965 | 983 | 137,000 |
| 1991/09/26 | 980 | 994 | 969 | 994 | 678,000 |
| 1991/09/25 | 961 | 979 | 961 | 979 | 540,000 |
| 1991/09/24 | 950 | 963 | 949 | 951 | 296,000 |
| 1991/09/20 | 959 | 960 | 950 | 950 | 180,000 |
| 1991/09/19 | 950 | 963 | 950 | 950 | 421,000 |
| 1991/09/18 | 952 | 960 | 950 | 954 | 180,000 |
| 1991/09/17 | 952 | 968 | 940 | 968 | 739,000 |
| 1991/09/13 | 929 | 954 | 929 | 952 | 985,000 |
| 1991/09/12 | 899 | 919 | 899 | 919 | 304,000 |
| 1991/09/11 | 880 | 891 | 880 | 890 | 157,000 |
| 1991/09/10 | 873 | 880 | 860 | 880 | 113,000 |
| 1991/09/09 | 890 | 890 | 873 | 873 | 176,000 |
| 1991/09/06 | 871 | 890 | 871 | 888 | 314,000 |
| 1991/09/05 | 851 | 870 | 851 | 870 | 426,000 |
| 1991/09/04 | 850 | 860 | 845 | 850 | 628,000 |
| 1991/09/03 | 851 | 853 | 841 | 850 | 80,000 |
| 1991/09/02 | 841 | 851 | 841 | 848 | 110,000 |
| 1991/08/30 | 850 | 856 | 840 | 841 | 69,000 |
| 1991/08/29 | 830 | 850 | 830 | 840 | 140,000 |
| 1991/08/28 | 824 | 834 | 808 | 825 | 431,000 |
| 1991/08/27 | 837 | 845 | 825 | 825 | 149,000 |
| 1991/08/26 | 870 | 870 | 835 | 845 | 81,000 |
| 1991/08/23 | 870 | 880 | 858 | 870 | 50,000 |
| 1991/08/22 | 880 | 895 | 880 | 880 | 122,000 |
| 1991/08/21 | 823 | 856 | 823 | 850 | 181,000 |
| 1991/08/20 | 825 | 830 | 815 | 822 | 421,000 |
| 1991/08/19 | 866 | 870 | 830 | 830 | 153,000 |
| 1991/08/16 | 895 | 895 | 886 | 886 | 192,000 |
| 1991/08/15 | 881 | 900 | 881 | 900 | 199,000 |
| 1991/08/14 | 900 | 911 | 895 | 901 | 232,000 |
| 1991/08/13 | 930 | 938 | 900 | 900 | 92,000 |
| 1991/08/12 | 935 | 942 | 930 | 939 | 235,000 |
| 1991/08/09 | 940 | 949 | 935 | 940 | 62,000 |
| 1991/08/08 | 960 | 960 | 931 | 960 | 112,000 |
| 1991/08/07 | 970 | 970 | 960 | 962 | 81,000 |
| 1991/08/06 | 960 | 960 | 958 | 960 | 282,000 |
| 1991/08/05 | 962 | 962 | 960 | 960 | 523,000 |
| 1991/08/02 | 955 | 969 | 955 | 960 | 175,000 |
| 1991/08/01 | 961 | 970 | 953 | 953 | 94,000 |
| 1991/07/31 | 953 | 965 | 953 | 960 | 326,000 |
| 1991/07/30 | 951 | 960 | 950 | 953 | 139,000 |
| 1991/07/29 | 950 | 960 | 950 | 953 | 83,000 |
| 1991/07/26 | 950 | 960 | 950 | 960 | 178,000 |
| 1991/07/25 | 960 | 965 | 951 | 960 | 263,000 |
| 1991/07/24 | 950 | 968 | 950 | 968 | 226,000 |
| 1991/07/23 | 953 | 960 | 951 | 960 | 129,000 |
| 1991/07/22 | 970 | 970 | 965 | 965 | 162,000 |
| 1991/07/19 | 960 | 979 | 960 | 978 | 151,000 |
| 1991/07/18 | 962 | 970 | 960 | 970 | 221,000 |
| 1991/07/17 | 980 | 983 | 969 | 980 | 200,000 |
| 1991/07/16 | 985 | 985 | 972 | 985 | 86,000 |
| 1991/07/15 | 968 | 990 | 966 | 990 | 88,000 |
| 1991/07/12 | 970 | 970 | 965 | 970 | 129,000 |
| 1991/07/11 | 975 | 975 | 965 | 970 | 80,000 |
| 1991/07/10 | 970 | 981 | 970 | 981 | 160,000 |
| 1991/07/09 | 933 | 978 | 920 | 970 | 221,000 |
| 1991/07/08 | 970 | 976 | 931 | 931 | 403,000 |
| 1991/07/05 | 980 | 990 | 975 | 981 | 234,000 |
| 1991/07/04 | 979 | 980 | 970 | 970 | 288,000 |
| 1991/07/03 | 985 | 995 | 979 | 995 | 295,000 |
| 1991/07/02 | 1,000 | 1,010 | 990 | 995 | 118,000 |
| 1991/07/01 | 990 | 1,000 | 989 | 1,000 | 213,000 |
| 1991/06/28 | 979 | 993 | 979 | 980 | 367,000 |
| 1991/06/27 | 985 | 986 | 980 | 986 | 287,000 |
| 1991/06/26 | 990 | 1,000 | 986 | 993 | 386,000 |
| 1991/06/25 | 990 | 995 | 985 | 992 | 246,000 |
| 1991/06/24 | 1,000 | 1,000 | 990 | 999 | 113,000 |
| 1991/06/21 | 985 | 1,000 | 979 | 983 | 427,000 |
| 1991/06/20 | 980 | 990 | 980 | 990 | 259,000 |
| 1991/06/19 | 999 | 1,000 | 990 | 1,000 | 290,000 |
| 1991/06/18 | 985 | 1,010 | 985 | 1,010 | 275,000 |
| 1991/06/17 | 1,000 | 1,020 | 1,000 | 1,000 | 252,000 |
| 1991/06/14 | 1,010 | 1,040 | 990 | 1,020 | 681,000 |
| 1991/06/13 | 988 | 1,000 | 988 | 995 | 482,000 |
| 1991/06/12 | 1,010 | 1,010 | 987 | 999 | 130,000 |
| 1991/06/11 | 1,000 | 1,000 | 988 | 1,000 | 112,000 |
| 1991/06/10 | 995 | 995 | 980 | 990 | 106,000 |
| 1991/06/07 | 981 | 993 | 980 | 989 | 168,000 |
| 1991/06/06 | 990 | 993 | 975 | 980 | 215,000 |
| 1991/06/05 | 995 | 996 | 992 | 992 | 192,000 |
| 1991/06/04 | 1,000 | 1,000 | 990 | 992 | 64,000 |
| 1991/06/03 | 1,020 | 1,020 | 1,000 | 1,000 | 79,000 |
| 1991/05/31 | 1,010 | 1,010 | 999 | 1,010 | 572,000 |
| 1991/05/30 | 975 | 998 | 975 | 990 | 490,000 |
| 1991/05/29 | 960 | 965 | 956 | 965 | 276,000 |
| 1991/05/28 | 965 | 965 | 950 | 950 | 168,000 |
| 1991/05/27 | 965 | 965 | 958 | 960 | 115,000 |
| 1991/05/24 | 964 | 965 | 960 | 962 | 298,000 |
| 1991/05/23 | 968 | 969 | 959 | 963 | 235,000 |
| 1991/05/22 | 955 | 960 | 951 | 958 | 235,000 |
| 1991/05/21 | 955 | 955 | 952 | 955 | 79,000 |
| 1991/05/20 | 962 | 964 | 951 | 960 | 127,000 |
| 1991/05/17 | 961 | 965 | 960 | 961 | 214,000 |
| 1991/05/16 | 970 | 970 | 960 | 960 | 169,000 |
| 1991/05/15 | 970 | 973 | 965 | 973 | 207,000 |
| 1991/05/14 | 965 | 970 | 964 | 965 | 237,000 |
| 1991/05/13 | 966 | 966 | 963 | 963 | 64,000 |
| 1991/05/10 | 973 | 973 | 966 | 970 | 258,000 |
| 1991/05/09 | 978 | 981 | 963 | 963 | 330,000 |
| 1991/05/08 | 1,010 | 1,010 | 971 | 971 | 434,000 |
| 1991/05/07 | 1,020 | 1,020 | 1,010 | 1,010 | 204,000 |
| 1991/05/02 | 1,000 | 1,020 | 999 | 1,020 | 208,000 |
| 1991/05/01 | 990 | 998 | 980 | 995 | 190,000 |
| 1991/04/30 | 961 | 971 | 961 | 970 | 101,000 |
| 1991/04/26 | 990 | 990 | 959 | 959 | 397,000 |
| 1991/04/25 | 995 | 995 | 977 | 980 | 281,000 |
| 1991/04/24 | 997 | 1,000 | 990 | 993 | 358,000 |
| 1991/04/23 | 1,000 | 1,000 | 985 | 995 | 633,000 |
| 1991/04/22 | 1,020 | 1,020 | 1,010 | 1,010 | 110,000 |
| 1991/04/19 | 1,040 | 1,040 | 1,010 | 1,010 | 376,000 |
| 1991/04/18 | 1,040 | 1,050 | 1,010 | 1,010 | 675,000 |
| 1991/04/17 | 1,060 | 1,060 | 1,030 | 1,030 | 494,000 |
| 1991/04/16 | 1,070 | 1,080 | 1,040 | 1,060 | 485,000 |
| 1991/04/15 | 1,050 | 1,080 | 1,050 | 1,060 | 468,000 |
| 1991/04/12 | 1,060 | 1,060 | 1,040 | 1,060 | 362,000 |
| 1991/04/11 | 1,080 | 1,080 | 1,060 | 1,060 | 103,000 |
| 1991/04/10 | 1,030 | 1,060 | 1,030 | 1,040 | 262,000 |
| 1991/04/09 | 1,050 | 1,070 | 1,050 | 1,050 | 233,000 |
| 1991/04/08 | 1,080 | 1,090 | 1,050 | 1,050 | 224,000 |
| 1991/04/05 | 1,080 | 1,100 | 1,080 | 1,090 | 209,000 |
| 1991/04/04 | 1,070 | 1,080 | 1,070 | 1,080 | 244,000 |
| 1991/04/03 | 1,080 | 1,090 | 1,060 | 1,070 | 460,000 |
| 1991/04/02 | 1,070 | 1,090 | 1,060 | 1,060 | 411,000 |
| 1991/04/01 | 1,040 | 1,060 | 1,040 | 1,060 | 279,000 |
| 1991/03/29 | 1,040 | 1,060 | 1,040 | 1,050 | 265,000 |
| 1991/03/28 | 1,050 | 1,060 | 1,010 | 1,030 | 440,000 |
| 1991/03/27 | 1,080 | 1,090 | 1,050 | 1,050 | 333,000 |
| 1991/03/26 | 1,080 | 1,100 | 1,080 | 1,080 | 298,000 |
| 1991/03/25 | 1,090 | 1,090 | 1,080 | 1,080 | 174,000 |
| 1991/03/22 | 1,090 | 1,090 | 1,070 | 1,080 | 232,000 |
| 1991/03/20 | 1,060 | 1,080 | 1,060 | 1,080 | 110,000 |
| 1991/03/19 | 1,090 | 1,100 | 1,080 | 1,080 | 266,000 |
| 1991/03/18 | 1,110 | 1,110 | 1,080 | 1,100 | 170,000 |
| 1991/03/15 | 1,090 | 1,100 | 1,070 | 1,080 | 496,000 |
| 1991/03/14 | 1,090 | 1,090 | 1,080 | 1,080 | 117,000 |
| 1991/03/13 | 1,110 | 1,110 | 1,060 | 1,080 | 387,000 |
| 1991/03/12 | 1,060 | 1,090 | 1,060 | 1,090 | 114,000 |
| 1991/03/11 | 1,090 | 1,090 | 1,050 | 1,060 | 388,000 |
| 1991/03/08 | 1,120 | 1,130 | 1,080 | 1,080 | 567,000 |
| 1991/03/07 | 1,090 | 1,130 | 1,090 | 1,120 | 537,000 |
| 1991/03/06 | 1,100 | 1,110 | 1,080 | 1,080 | 662,000 |
| 1991/03/05 | 1,080 | 1,120 | 1,080 | 1,100 | 857,000 |
| 1991/03/04 | 1,070 | 1,080 | 1,050 | 1,070 | 274,000 |
| 1991/03/01 | 1,120 | 1,120 | 1,080 | 1,080 | 582,000 |
| 1991/02/28 | 1,080 | 1,130 | 1,080 | 1,120 | 1,708,000 |
| 1991/02/27 | 1,030 | 1,070 | 1,020 | 1,060 | 817,000 |
| 1991/02/26 | 1,040 | 1,060 | 1,030 | 1,030 | 643,000 |
| 1991/02/25 | 1,040 | 1,050 | 1,030 | 1,030 | 377,000 |
| 1991/02/22 | 1,020 | 1,040 | 1,010 | 1,030 | 317,000 |
| 1991/02/21 | 1,040 | 1,050 | 1,010 | 1,010 | 710,000 |
| 1991/02/20 | 1,080 | 1,080 | 1,050 | 1,060 | 526,000 |
| 1991/02/19 | 1,070 | 1,100 | 1,050 | 1,080 | 738,000 |
| 1991/02/18 | 1,060 | 1,070 | 1,040 | 1,060 | 386,000 |
| 1991/02/15 | 1,090 | 1,100 | 1,020 | 1,020 | 983,000 |
| 1991/02/14 | 1,090 | 1,090 | 1,060 | 1,080 | 951,000 |
| 1991/02/13 | 1,080 | 1,080 | 1,050 | 1,060 | 905,000 |
| 1991/02/12 | 1,050 | 1,090 | 1,040 | 1,070 | 2,368,000 |
| 1991/02/08 | 988 | 1,040 | 988 | 1,020 | 1,344,000 |
| 1991/02/07 | 995 | 999 | 985 | 987 | 353,000 |
| 1991/02/06 | 980 | 1,000 | 975 | 985 | 738,000 |
| 1991/02/05 | 949 | 974 | 945 | 965 | 531,000 |
| 1991/02/04 | 945 | 945 | 934 | 940 | 48,000 |
| 1991/02/01 | 945 | 961 | 940 | 945 | 162,000 |
| 1991/01/31 | 955 | 970 | 950 | 960 | 197,000 |
| 1991/01/30 | 981 | 990 | 945 | 945 | 87,000 |
| 1991/01/29 | 982 | 1,010 | 982 | 990 | 396,000 |
| 1991/01/28 | 968 | 988 | 968 | 982 | 147,000 |
| 1991/01/25 | 965 | 977 | 965 | 968 | 419,000 |
| 1991/01/24 | 974 | 975 | 951 | 956 | 186,000 |
| 1991/01/23 | 980 | 985 | 970 | 980 | 529,000 |
| 1991/01/22 | 990 | 1,010 | 983 | 998 | 363,000 |
| 1991/01/21 | 980 | 1,010 | 976 | 1,010 | 431,000 |
| 1991/01/18 | 980 | 990 | 950 | 990 | 495,000 |
| 1991/01/17 | 910 | 969 | 910 | 968 | 424,000 |
| 1991/01/16 | 925 | 935 | 920 | 930 | 339,000 |
| 1991/01/14 | 930 | 940 | 930 | 935 | 128,000 |
| 1991/01/11 | 925 | 940 | 925 | 940 | 270,000 |
| 1991/01/10 | 900 | 930 | 893 | 930 | 196,000 |
| 1991/01/09 | 891 | 910 | 891 | 905 | 371,000 |
| 1991/01/08 | 926 | 926 | 891 | 901 | 367,000 |
| 1991/01/07 | 930 | 939 | 920 | 930 | 191,000 |
| 1991/01/04 | 945 | 945 | 900 | 930 | 173,000 |