日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1992/12/30 937 938 925 925 74,000
1992/12/29 940 940 930 938 112,000
1992/12/28 946 946 937 940 174,000
1992/12/25 943 946 939 946 267,000
1992/12/24 949 952 938 940 631,000
1992/12/22 942 957 941 956 850,000
1992/12/21 951 952 940 940 640,000
1992/12/18 940 952 935 947 1,493,000
1992/12/17 930 935 923 933 372,000
1992/12/16 920 941 920 932 1,161,000
1992/12/15 927 927 917 920 416,000
1992/12/14 930 931 925 927 239,000
1992/12/11 920 933 920 930 1,022,000
1992/12/10 900 927 900 911 1,177,000
1992/12/09 899 900 893 900 236,000
1992/12/08 900 901 890 892 354,000
1992/12/07 914 915 900 910 241,000
1992/12/04 910 910 896 896 82,000
1992/12/03 915 915 910 910 115,000
1992/12/02 906 920 906 910 196,000
1992/12/01 916 920 910 910 96,000
1992/11/30 919 923 912 912 440,000
1992/11/27 919 920 911 911 279,000
1992/11/26 916 922 906 918 268,000
1992/11/25 912 922 910 911 244,000
1992/11/24 915 920 911 920 283,000
1992/11/20 914 916 904 914 354,000
1992/11/19 913 915 907 912 433,000
1992/11/18 885 914 885 903 552,000
1992/11/17 873 885 873 875 215,000
1992/11/16 881 882 873 873 130,000
1992/11/13 882 882 870 871 276,000
1992/11/12 878 878 864 866 159,000
1992/11/11 875 884 866 870 190,000
1992/11/10 877 881 870 875 250,000
1992/11/09 880 884 870 878 436,000
1992/11/06 894 900 885 885 281,000
1992/11/05 899 900 885 885 215,000
1992/11/04 895 895 886 890 250,000
1992/11/02 899 900 891 891 275,000
1992/10/30 902 909 895 909 500,000
1992/10/29 903 913 903 905 419,000
1992/10/28 909 918 909 912 342,000
1992/10/27 915 916 909 910 175,000
1992/10/26 919 924 913 915 876,000
1992/10/23 915 920 910 911 468,000
1992/10/22 906 920 906 916 476,000
1992/10/21 905 910 901 905 385,000
1992/10/20 904 910 899 905 537,000
1992/10/19 911 911 900 908 295,000
1992/10/16 917 920 913 914 787,000
1992/10/15 906 919 903 907 368,000
1992/10/14 903 913 903 909 434,000
1992/10/13 897 909 897 904 329,000
1992/10/12 910 913 894 894 481,000
1992/10/09 911 914 909 910 1,065,000
1992/10/08 895 914 890 913 890,000
1992/10/07 886 901 885 890 734,000
1992/10/06 878 885 870 872 270,000
1992/10/05 880 891 871 885 531,000
1992/10/02 868 885 868 880 154,000
1992/10/01 865 874 864 872 373,000
1992/09/30 878 883 875 875 693,000
1992/09/29 875 881 870 880 873,000
1992/09/28 902 902 874 880 1,565,000
1992/09/25 917 921 911 912 680,000
1992/09/24 885 910 885 907 1,093,000
1992/09/22 885 889 881 885 455,000
1992/09/21 870 896 870 885 371,000
1992/09/18 865 870 856 870 336,000
1992/09/17 875 880 871 871 488,000
1992/09/16 900 901 872 874 965,000
1992/09/14 896 914 896 910 404,000
1992/09/11 916 920 895 906 500,000
1992/09/10 889 935 887 926 1,026,000
1992/09/09 867 880 867 879 639,000
1992/09/08 886 898 877 877 914,000
1992/09/07 900 905 886 886 1,114,000
1992/09/04 935 943 905 905 416,000
1992/09/03 910 940 900 938 199,000
1992/09/02 938 939 910 911 328,000
1992/09/01 946 946 938 940 357,000
1992/08/31 930 945 920 945 503,000
1992/08/28 920 942 917 935 667,000
1992/08/27 890 930 890 930 326,000
1992/08/26 885 900 880 900 124,000
1992/08/25 907 919 889 895 159,000
1992/08/24 923 940 907 920 225,000
1992/08/21 880 919 880 919 454,000
1992/08/20 849 874 846 860 411,000
1992/08/19 830 858 825 850 117,000
1992/08/18 859 859 830 830 62,000
1992/08/17 860 860 845 859 48,000
1992/08/14 830 859 825 859 240,000
1992/08/13 826 838 820 820 138,000
1992/08/12 831 839 821 839 183,000
1992/08/11 860 860 841 841 129,000
1992/08/10 860 865 833 864 214,000
1992/08/07 884 884 860 864 294,000
1992/08/06 889 889 879 880 330,000
1992/08/05 863 885 861 882 216,000
1992/08/04 830 853 830 853 80,000
1992/08/03 846 849 835 835 69,000
1992/07/31 835 858 835 845 206,000
1992/07/30 835 835 812 831 880,000
1992/07/29 840 840 825 830 576,000
1992/07/28 821 830 815 820 487,000
1992/07/27 860 875 841 841 401,000
1992/07/24 880 880 861 870 175,000
1992/07/23 860 880 852 870 224,000
1992/07/22 888 888 860 870 438,000
1992/07/21 895 900 890 890 500,000
1992/07/20 920 920 905 910 251,000
1992/07/17 929 929 910 927 147,000
1992/07/16 939 939 930 930 246,000
1992/07/15 930 940 930 932 479,000
1992/07/14 940 940 920 925 331,000
1992/07/13 935 940 930 935 270,000
1992/07/10 945 945 932 935 304,000
1992/07/09 930 950 930 940 901,000
1992/07/08 912 920 904 920 199,000
1992/07/07 915 919 902 902 165,000
1992/07/06 920 920 910 910 453,000
1992/07/03 914 919 908 910 463,000
1992/07/02 895 910 890 908 598,000
1992/07/01 894 894 878 892 90,000
1992/06/30 882 890 880 890 224,000
1992/06/29 890 890 881 882 129,000
1992/06/26 890 890 881 890 135,000
1992/06/25 883 888 881 881 96,000
1992/06/24 898 899 888 890 271,000
1992/06/23 897 898 890 897 234,000
1992/06/22 910 911 900 901 329,000
1992/06/19 907 922 905 920 405,000
1992/06/18 905 910 894 906 457,000
1992/06/17 919 920 910 914 282,000
1992/06/16 930 930 922 925 550,000
1992/06/15 934 934 921 930 230,000
1992/06/12 940 940 929 929 502,000
1992/06/11 940 947 935 940 852,000
1992/06/10 940 952 939 944 3,560,000
1992/06/09 922 942 920 933 2,963,000
1992/06/08 920 922 915 922 423,000
1992/06/05 920 926 915 922 676,000
1992/06/04 921 932 911 920 1,318,000
1992/06/03 905 925 901 922 900,000
1992/06/02 908 911 899 908 613,000
1992/06/01 911 911 900 910 200,000
1992/05/29 915 916 909 911 551,000
1992/05/28 909 914 905 914 606,000
1992/05/27 901 902 894 895 193,000
1992/05/26 896 900 893 894 319,000
1992/05/25 894 896 890 894 125,000
1992/05/22 899 901 891 901 126,000
1992/05/21 904 911 904 905 399,000
1992/05/20 919 920 890 905 603,000
1992/05/19 895 924 895 920 1,213,000
1992/05/18 897 897 881 885 43,000
1992/05/15 898 902 876 880 333,000
1992/05/14 903 907 900 900 610,000
1992/05/13 902 903 892 893 440,000
1992/05/12 895 903 887 903 1,091,000
1992/05/11 862 869 858 865 230,000
1992/05/08 841 860 839 853 295,000
1992/05/07 837 839 832 837 136,000
1992/05/06 825 841 825 838 135,000
1992/05/01 816 824 815 819 136,000
1992/04/30 811 821 810 820 95,000
1992/04/28 783 810 783 810 121,000
1992/04/27 791 791 783 783 66,000
1992/04/24 800 800 790 790 197,000
1992/04/23 800 801 799 800 243,000
1992/04/22 801 802 790 800 187,000
1992/04/21 804 810 803 805 56,000
1992/04/20 824 824 813 824 46,000
1992/04/17 811 825 811 825 78,000
1992/04/16 820 835 820 829 229,000
1992/04/15 800 820 800 816 85,000
1992/04/14 815 815 796 807 89,000
1992/04/13 805 820 801 820 33,000
1992/04/10 780 800 780 795 281,000
1992/04/09 790 799 781 781 382,000
1992/04/08 822 830 800 810 251,000
1992/04/07 840 845 833 833 167,000
1992/04/06 830 850 830 845 115,000
1992/04/03 811 830 810 820 178,000
1992/04/02 818 825 810 810 230,000
1992/04/01 826 826 818 825 99,000
1992/03/31 845 845 835 835 91,000
1992/03/30 842 850 830 848 119,000
1992/03/27 845 852 830 852 54,000
1992/03/26 830 845 830 839 138,000
1992/03/25 837 843 826 828 229,000
1992/03/24 860 863 837 837 390,000
1992/03/23 882 890 869 869 235,000
1992/03/19 896 904 886 886 166,000
1992/03/18 885 886 877 886 277,000
1992/03/17 888 888 886 886 55,000
1992/03/16 905 905 898 904 78,000
1992/03/13 907 907 890 900 184,000
1992/03/12 890 894 890 890 54,000
1992/03/11 905 905 887 903 359,000
1992/03/10 914 914 902 905 333,000
1992/03/09 912 914 909 914 170,000
1992/03/06 916 924 908 914 102,000
1992/03/05 929 938 921 925 114,000
1992/03/04 934 934 920 920 95,000
1992/03/03 930 945 930 935 219,000
1992/03/02 921 928 916 928 49,000
1992/02/28 935 935 923 930 42,000
1992/02/27 937 937 930 930 37,000
1992/02/26 915 940 915 939 78,000
1992/02/25 918 920 915 915 55,000
1992/02/24 915 920 910 920 98,000
1992/02/21 909 909 909 909 32,000
1992/02/20 907 909 893 900 227,000
1992/02/19 915 920 908 909 108,000
1992/02/18 925 925 918 920 42,000
1992/02/17 924 924 915 920 95,000
1992/02/14 931 931 913 919 95,000
1992/02/13 945 945 933 940 92,000
1992/02/12 950 950 941 941 42,000
1992/02/10 951 951 950 950 25,000
1992/02/07 960 965 950 950 159,000
1992/02/06 950 955 950 955 83,000
1992/02/05 960 970 950 950 212,000
1992/02/04 960 960 945 950 142,000
1992/02/03 961 970 961 970 265,000
1992/01/31 942 970 940 970 293,000
1992/01/30 931 935 920 930 152,000
1992/01/29 935 935 930 930 130,000
1992/01/28 933 935 930 935 93,000
1992/01/27 923 923 919 923 54,000
1992/01/24 926 926 912 913 104,000
1992/01/23 930 930 925 930 291,000
1992/01/22 913 925 904 920 100,000
1992/01/21 930 930 910 914 528,000
1992/01/20 950 950 927 936 145,000
1992/01/17 940 950 940 945 63,000
1992/01/16 965 965 945 950 581,000
1992/01/14 970 970 955 955 70,000
1992/01/13 969 972 956 970 193,000
1992/01/10 970 970 965 969 148,000
1992/01/09 973 983 970 983 97,000
1992/01/08 990 990 966 973 138,000
1992/01/07 970 990 969 990 328,000
1992/01/06 960 975 960 965 83,000

このページの先頭へ