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 |
|---|---|---|---|---|---|
| 1996/12/30 | 721 | 760 | 721 | 760 | 79,000 |
| 1996/12/27 | 707 | 715 | 705 | 715 | 533,000 |
| 1996/12/26 | 718 | 719 | 696 | 705 | 422,000 |
| 1996/12/25 | 699 | 719 | 699 | 719 | 397,000 |
| 1996/12/24 | 710 | 710 | 695 | 699 | 292,000 |
| 1996/12/20 | 739 | 739 | 713 | 715 | 552,000 |
| 1996/12/19 | 750 | 750 | 738 | 749 | 374,000 |
| 1996/12/18 | 747 | 753 | 747 | 750 | 925,000 |
| 1996/12/17 | 742 | 778 | 742 | 758 | 390,000 |
| 1996/12/16 | 750 | 760 | 738 | 738 | 373,000 |
| 1996/12/13 | 750 | 756 | 745 | 750 | 1,038,000 |
| 1996/12/12 | 776 | 780 | 750 | 750 | 390,000 |
| 1996/12/11 | 772 | 776 | 765 | 775 | 491,000 |
| 1996/12/10 | 780 | 785 | 775 | 775 | 483,000 |
| 1996/12/09 | 771 | 795 | 769 | 775 | 477,000 |
| 1996/12/06 | 732 | 762 | 732 | 745 | 579,000 |
| 1996/12/05 | 820 | 832 | 820 | 832 | 348,000 |
| 1996/12/04 | 812 | 824 | 812 | 817 | 323,000 |
| 1996/12/03 | 838 | 838 | 812 | 812 | 269,000 |
| 1996/12/02 | 863 | 863 | 836 | 837 | 147,000 |
| 1996/11/29 | 844 | 865 | 842 | 865 | 307,000 |
| 1996/11/28 | 860 | 860 | 842 | 843 | 208,000 |
| 1996/11/27 | 875 | 876 | 855 | 860 | 237,000 |
| 1996/11/26 | 867 | 870 | 862 | 870 | 200,000 |
| 1996/11/25 | 859 | 866 | 858 | 858 | 280,000 |
| 1996/11/22 | 861 | 865 | 858 | 859 | 170,000 |
| 1996/11/21 | 870 | 875 | 865 | 865 | 280,000 |
| 1996/11/20 | 886 | 887 | 870 | 870 | 314,000 |
| 1996/11/19 | 869 | 886 | 869 | 886 | 157,000 |
| 1996/11/18 | 894 | 895 | 879 | 879 | 140,000 |
| 1996/11/15 | 892 | 894 | 889 | 894 | 139,000 |
| 1996/11/14 | 887 | 889 | 880 | 886 | 190,000 |
| 1996/11/13 | 881 | 885 | 880 | 881 | 65,000 |
| 1996/11/12 | 885 | 888 | 880 | 881 | 88,000 |
| 1996/11/11 | 900 | 900 | 890 | 895 | 181,000 |
| 1996/11/08 | 880 | 897 | 880 | 890 | 394,000 |
| 1996/11/07 | 900 | 900 | 889 | 890 | 284,000 |
| 1996/11/06 | 880 | 890 | 878 | 890 | 133,000 |
| 1996/11/05 | 862 | 864 | 856 | 862 | 190,000 |
| 1996/11/01 | 873 | 878 | 854 | 854 | 231,000 |
| 1996/10/31 | 880 | 882 | 870 | 880 | 255,000 |
| 1996/10/30 | 880 | 884 | 875 | 880 | 206,000 |
| 1996/10/29 | 880 | 880 | 878 | 878 | 279,000 |
| 1996/10/28 | 874 | 878 | 874 | 877 | 310,000 |
| 1996/10/25 | 890 | 894 | 875 | 894 | 270,000 |
| 1996/10/24 | 907 | 907 | 896 | 896 | 163,000 |
| 1996/10/23 | 905 | 906 | 900 | 905 | 230,000 |
| 1996/10/22 | 911 | 915 | 909 | 910 | 249,000 |
| 1996/10/21 | 916 | 916 | 911 | 911 | 124,000 |
| 1996/10/18 | 915 | 920 | 906 | 914 | 307,000 |
| 1996/10/17 | 920 | 920 | 916 | 919 | 220,000 |
| 1996/10/16 | 920 | 920 | 916 | 920 | 420,000 |
| 1996/10/15 | 915 | 920 | 910 | 920 | 265,000 |
| 1996/10/14 | 913 | 915 | 903 | 915 | 57,000 |
| 1996/10/11 | 914 | 920 | 913 | 920 | 109,000 |
| 1996/10/09 | 921 | 921 | 915 | 920 | 142,000 |
| 1996/10/08 | 931 | 934 | 929 | 931 | 727,000 |
| 1996/10/07 | 929 | 930 | 918 | 920 | 281,000 |
| 1996/10/04 | 925 | 929 | 918 | 920 | 139,000 |
| 1996/10/03 | 940 | 940 | 935 | 936 | 188,000 |
| 1996/10/02 | 939 | 939 | 935 | 939 | 187,000 |
| 1996/10/01 | 940 | 940 | 930 | 935 | 298,000 |
| 1996/09/30 | 940 | 941 | 934 | 940 | 253,000 |
| 1996/09/27 | 913 | 934 | 913 | 930 | 699,000 |
| 1996/09/26 | 906 | 906 | 904 | 905 | 329,000 |
| 1996/09/25 | 898 | 899 | 896 | 896 | 377,000 |
| 1996/09/24 | 899 | 899 | 893 | 898 | 532,000 |
| 1996/09/20 | 900 | 902 | 888 | 899 | 1,246,000 |
| 1996/09/19 | 904 | 905 | 900 | 905 | 454,000 |
| 1996/09/18 | 896 | 904 | 892 | 897 | 1,828,000 |
| 1996/09/17 | 898 | 898 | 891 | 892 | 429,000 |
| 1996/09/13 | 882 | 891 | 882 | 884 | 421,000 |
| 1996/09/12 | 889 | 895 | 883 | 887 | 552,000 |
| 1996/09/11 | 892 | 897 | 892 | 897 | 242,000 |
| 1996/09/10 | 896 | 898 | 891 | 898 | 220,000 |
| 1996/09/09 | 891 | 900 | 891 | 900 | 53,000 |
| 1996/09/06 | 897 | 900 | 895 | 900 | 433,000 |
| 1996/09/05 | 897 | 902 | 890 | 902 | 342,000 |
| 1996/09/04 | 889 | 895 | 888 | 895 | 213,000 |
| 1996/09/03 | 891 | 897 | 883 | 897 | 139,000 |
| 1996/09/02 | 883 | 898 | 883 | 897 | 126,000 |
| 1996/08/30 | 895 | 897 | 881 | 884 | 571,000 |
| 1996/08/29 | 905 | 906 | 890 | 890 | 440,000 |
| 1996/08/28 | 912 | 915 | 903 | 906 | 126,000 |
| 1996/08/27 | 910 | 915 | 905 | 915 | 580,000 |
| 1996/08/26 | 915 | 915 | 906 | 912 | 243,000 |
| 1996/08/23 | 917 | 919 | 909 | 919 | 503,000 |
| 1996/08/22 | 906 | 912 | 906 | 912 | 522,000 |
| 1996/08/21 | 907 | 914 | 902 | 903 | 685,000 |
| 1996/08/20 | 910 | 915 | 905 | 905 | 533,000 |
| 1996/08/19 | 925 | 927 | 900 | 903 | 1,167,000 |
| 1996/08/16 | 925 | 926 | 916 | 923 | 304,000 |
| 1996/08/15 | 925 | 925 | 915 | 925 | 354,000 |
| 1996/08/14 | 908 | 917 | 907 | 915 | 166,000 |
| 1996/08/13 | 914 | 919 | 906 | 917 | 255,000 |
| 1996/08/12 | 904 | 906 | 901 | 904 | 280,000 |
| 1996/08/09 | 917 | 917 | 911 | 913 | 138,000 |
| 1996/08/08 | 929 | 929 | 904 | 917 | 431,000 |
| 1996/08/07 | 932 | 932 | 911 | 911 | 379,000 |
| 1996/08/06 | 930 | 933 | 926 | 926 | 271,000 |
| 1996/08/05 | 941 | 947 | 926 | 930 | 312,000 |
| 1996/08/02 | 940 | 947 | 935 | 940 | 219,000 |
| 1996/08/01 | 956 | 956 | 930 | 940 | 467,000 |
| 1996/07/31 | 959 | 960 | 957 | 957 | 613,000 |
| 1996/07/30 | 961 | 961 | 958 | 960 | 171,000 |
| 1996/07/29 | 971 | 974 | 963 | 968 | 72,000 |
| 1996/07/26 | 972 | 972 | 962 | 963 | 655,000 |
| 1996/07/25 | 961 | 962 | 959 | 961 | 347,000 |
| 1996/07/24 | 958 | 966 | 957 | 957 | 185,000 |
| 1996/07/23 | 968 | 968 | 956 | 956 | 475,000 |
| 1996/07/22 | 979 | 979 | 963 | 964 | 255,000 |
| 1996/07/19 | 965 | 966 | 961 | 961 | 183,000 |
| 1996/07/18 | 962 | 966 | 960 | 960 | 306,000 |
| 1996/07/17 | 981 | 981 | 962 | 969 | 362,000 |
| 1996/07/16 | 990 | 991 | 982 | 991 | 343,000 |
| 1996/07/15 | 986 | 992 | 984 | 992 | 154,000 |
| 1996/07/12 | 991 | 992 | 978 | 992 | 85,000 |
| 1996/07/11 | 985 | 985 | 981 | 984 | 264,000 |
| 1996/07/10 | 988 | 988 | 976 | 977 | 266,000 |
| 1996/07/09 | 988 | 990 | 982 | 988 | 172,000 |
| 1996/07/08 | 1,000 | 1,010 | 990 | 998 | 348,000 |
| 1996/07/05 | 1,000 | 1,010 | 1,000 | 1,010 | 271,000 |
| 1996/07/04 | 999 | 1,000 | 987 | 997 | 145,000 |
| 1996/07/03 | 1,000 | 1,000 | 994 | 994 | 274,000 |
| 1996/07/02 | 1,000 | 1,000 | 998 | 1,000 | 176,000 |
| 1996/07/01 | 994 | 1,000 | 994 | 1,000 | 367,000 |
| 1996/06/28 | 1,010 | 1,010 | 986 | 1,000 | 709,000 |
| 1996/06/27 | 1,030 | 1,030 | 1,010 | 1,010 | 430,000 |
| 1996/06/26 | 1,030 | 1,030 | 1,010 | 1,020 | 393,000 |
| 1996/06/25 | 1,020 | 1,020 | 1,010 | 1,020 | 407,000 |
| 1996/06/24 | 1,030 | 1,030 | 1,010 | 1,010 | 373,000 |
| 1996/06/21 | 1,020 | 1,030 | 1,010 | 1,010 | 303,000 |
| 1996/06/20 | 1,020 | 1,030 | 1,010 | 1,020 | 423,000 |
| 1996/06/19 | 1,020 | 1,020 | 1,010 | 1,020 | 408,000 |
| 1996/06/18 | 1,030 | 1,030 | 1,010 | 1,020 | 231,000 |
| 1996/06/17 | 1,020 | 1,020 | 1,010 | 1,020 | 984,000 |
| 1996/06/14 | 1,000 | 1,020 | 1,000 | 1,020 | 1,422,000 |
| 1996/06/13 | 999 | 1,010 | 996 | 996 | 418,000 |
| 1996/06/12 | 980 | 995 | 980 | 995 | 469,000 |
| 1996/06/11 | 980 | 980 | 974 | 980 | 274,000 |
| 1996/06/10 | 972 | 982 | 972 | 980 | 72,000 |
| 1996/06/07 | 971 | 975 | 960 | 965 | 445,000 |
| 1996/06/06 | 990 | 990 | 985 | 987 | 634,000 |
| 1996/06/05 | 993 | 994 | 990 | 990 | 675,000 |
| 1996/06/04 | 990 | 999 | 988 | 999 | 249,000 |
| 1996/06/03 | 990 | 995 | 987 | 987 | 485,000 |
| 1996/05/31 | 990 | 990 | 986 | 990 | 477,000 |
| 1996/05/30 | 999 | 1,000 | 985 | 990 | 635,000 |
| 1996/05/29 | 1,010 | 1,020 | 1,000 | 1,010 | 419,000 |
| 1996/05/28 | 1,010 | 1,010 | 998 | 1,010 | 410,000 |
| 1996/05/27 | 1,010 | 1,010 | 995 | 995 | 352,000 |
| 1996/05/24 | 1,010 | 1,010 | 1,000 | 1,010 | 844,000 |
| 1996/05/23 | 1,060 | 1,060 | 1,030 | 1,030 | 514,000 |
| 1996/05/22 | 1,080 | 1,080 | 1,070 | 1,080 | 231,000 |
| 1996/05/21 | 1,070 | 1,080 | 1,060 | 1,080 | 160,000 |
| 1996/05/20 | 1,070 | 1,080 | 1,060 | 1,070 | 208,000 |
| 1996/05/17 | 1,060 | 1,070 | 1,050 | 1,060 | 221,000 |
| 1996/05/16 | 1,070 | 1,080 | 1,050 | 1,050 | 581,000 |
| 1996/05/15 | 1,060 | 1,060 | 1,050 | 1,060 | 243,000 |
| 1996/05/14 | 1,050 | 1,060 | 1,040 | 1,060 | 163,000 |
| 1996/05/13 | 1,060 | 1,060 | 1,050 | 1,050 | 113,000 |
| 1996/05/10 | 1,060 | 1,060 | 1,050 | 1,050 | 216,000 |
| 1996/05/09 | 1,060 | 1,070 | 1,050 | 1,070 | 314,000 |
| 1996/05/08 | 1,050 | 1,060 | 1,050 | 1,050 | 159,000 |
| 1996/05/07 | 1,060 | 1,060 | 1,050 | 1,050 | 271,000 |
| 1996/05/02 | 1,070 | 1,070 | 1,050 | 1,070 | 353,000 |
| 1996/05/01 | 1,070 | 1,080 | 1,060 | 1,060 | 340,000 |
| 1996/04/30 | 1,070 | 1,080 | 1,070 | 1,080 | 148,000 |
| 1996/04/26 | 1,090 | 1,090 | 1,080 | 1,080 | 366,000 |
| 1996/04/25 | 1,080 | 1,090 | 1,070 | 1,090 | 761,000 |
| 1996/04/24 | 1,070 | 1,090 | 1,070 | 1,070 | 413,000 |
| 1996/04/23 | 1,070 | 1,080 | 1,070 | 1,070 | 1,002,000 |
| 1996/04/22 | 1,050 | 1,060 | 1,050 | 1,060 | 521,000 |
| 1996/04/19 | 1,060 | 1,060 | 1,040 | 1,050 | 289,000 |
| 1996/04/18 | 1,070 | 1,080 | 1,060 | 1,060 | 332,000 |
| 1996/04/17 | 1,080 | 1,090 | 1,070 | 1,080 | 304,000 |
| 1996/04/16 | 1,090 | 1,090 | 1,070 | 1,080 | 353,000 |
| 1996/04/15 | 1,080 | 1,080 | 1,060 | 1,070 | 229,000 |
| 1996/04/12 | 1,090 | 1,090 | 1,070 | 1,080 | 420,000 |
| 1996/04/11 | 1,080 | 1,090 | 1,070 | 1,090 | 336,000 |
| 1996/04/10 | 1,090 | 1,100 | 1,080 | 1,090 | 523,000 |
| 1996/04/09 | 1,080 | 1,090 | 1,080 | 1,090 | 210,000 |
| 1996/04/08 | 1,070 | 1,080 | 1,060 | 1,080 | 103,000 |
| 1996/04/05 | 1,070 | 1,080 | 1,070 | 1,070 | 120,000 |
| 1996/04/04 | 1,050 | 1,080 | 1,040 | 1,040 | 228,000 |
| 1996/04/03 | 1,090 | 1,090 | 1,060 | 1,070 | 255,000 |
| 1996/04/02 | 1,090 | 1,090 | 1,080 | 1,090 | 171,000 |
| 1996/04/01 | 1,090 | 1,100 | 1,080 | 1,100 | 284,000 |
| 1996/03/29 | 1,050 | 1,090 | 1,050 | 1,090 | 612,000 |
| 1996/03/28 | 1,040 | 1,070 | 1,040 | 1,050 | 471,000 |
| 1996/03/27 | 1,040 | 1,050 | 1,030 | 1,040 | 579,000 |
| 1996/03/26 | 1,030 | 1,040 | 1,020 | 1,020 | 146,000 |
| 1996/03/25 | 1,040 | 1,040 | 1,020 | 1,030 | 142,000 |
| 1996/03/22 | 1,040 | 1,040 | 1,030 | 1,040 | 325,000 |
| 1996/03/21 | 1,040 | 1,050 | 1,030 | 1,050 | 334,000 |
| 1996/03/19 | 1,020 | 1,030 | 1,020 | 1,020 | 200,000 |
| 1996/03/18 | 1,020 | 1,030 | 1,010 | 1,010 | 316,000 |
| 1996/03/15 | 1,010 | 1,020 | 1,000 | 1,020 | 215,000 |
| 1996/03/14 | 1,010 | 1,010 | 1,000 | 1,000 | 170,000 |
| 1996/03/13 | 1,010 | 1,010 | 1,010 | 1,010 | 84,000 |
| 1996/03/12 | 1,010 | 1,020 | 1,000 | 1,010 | 215,000 |
| 1996/03/11 | 1,000 | 1,000 | 990 | 1,000 | 110,000 |
| 1996/03/08 | 1,000 | 1,010 | 999 | 1,010 | 649,000 |
| 1996/03/07 | 1,020 | 1,020 | 1,000 | 1,020 | 384,000 |
| 1996/03/06 | 1,030 | 1,040 | 1,020 | 1,040 | 244,000 |
| 1996/03/05 | 1,040 | 1,050 | 1,030 | 1,030 | 192,000 |
| 1996/03/04 | 1,030 | 1,040 | 1,010 | 1,030 | 210,000 |
| 1996/03/01 | 1,030 | 1,040 | 1,020 | 1,030 | 360,000 |
| 1996/02/29 | 1,030 | 1,040 | 1,020 | 1,020 | 325,000 |
| 1996/02/28 | 1,040 | 1,040 | 1,030 | 1,030 | 232,000 |
| 1996/02/27 | 1,040 | 1,050 | 1,030 | 1,040 | 812,000 |
| 1996/02/26 | 1,030 | 1,050 | 1,030 | 1,050 | 111,000 |
| 1996/02/23 | 1,040 | 1,050 | 1,040 | 1,050 | 368,000 |
| 1996/02/22 | 1,030 | 1,050 | 1,030 | 1,050 | 185,000 |
| 1996/02/21 | 1,020 | 1,030 | 1,010 | 1,010 | 615,000 |
| 1996/02/20 | 1,030 | 1,040 | 1,030 | 1,030 | 219,000 |
| 1996/02/19 | 1,020 | 1,040 | 1,020 | 1,030 | 378,000 |
| 1996/02/16 | 1,040 | 1,040 | 1,020 | 1,030 | 296,000 |
| 1996/02/15 | 1,040 | 1,050 | 1,030 | 1,050 | 278,000 |
| 1996/02/14 | 1,030 | 1,050 | 1,030 | 1,040 | 323,000 |
| 1996/02/13 | 1,040 | 1,050 | 1,020 | 1,030 | 390,000 |
| 1996/02/09 | 1,060 | 1,070 | 1,040 | 1,050 | 329,000 |
| 1996/02/08 | 1,050 | 1,070 | 1,050 | 1,070 | 406,000 |
| 1996/02/07 | 1,040 | 1,070 | 1,040 | 1,050 | 564,000 |
| 1996/02/06 | 1,030 | 1,050 | 1,030 | 1,050 | 441,000 |
| 1996/02/05 | 1,050 | 1,050 | 1,030 | 1,030 | 498,000 |
| 1996/02/02 | 1,040 | 1,070 | 1,030 | 1,040 | 720,000 |
| 1996/02/01 | 1,040 | 1,050 | 1,030 | 1,040 | 612,000 |
| 1996/01/31 | 1,030 | 1,040 | 1,030 | 1,040 | 400,000 |
| 1996/01/30 | 1,020 | 1,020 | 1,010 | 1,020 | 303,000 |
| 1996/01/29 | 1,020 | 1,040 | 1,020 | 1,030 | 230,000 |
| 1996/01/26 | 1,020 | 1,020 | 1,000 | 1,020 | 341,000 |
| 1996/01/25 | 1,020 | 1,030 | 1,020 | 1,020 | 620,000 |
| 1996/01/24 | 1,000 | 1,020 | 1,000 | 1,020 | 323,000 |
| 1996/01/23 | 1,010 | 1,020 | 1,000 | 1,000 | 232,000 |
| 1996/01/22 | 1,000 | 1,010 | 1,000 | 1,000 | 225,000 |
| 1996/01/19 | 1,000 | 1,010 | 988 | 993 | 469,000 |
| 1996/01/18 | 1,010 | 1,020 | 1,000 | 1,010 | 419,000 |
| 1996/01/17 | 1,020 | 1,020 | 1,000 | 1,000 | 317,000 |
| 1996/01/16 | 996 | 1,010 | 990 | 1,010 | 414,000 |
| 1996/01/12 | 990 | 999 | 985 | 989 | 125,000 |
| 1996/01/11 | 1,000 | 1,000 | 989 | 990 | 242,000 |
| 1996/01/10 | 1,020 | 1,020 | 995 | 1,000 | 722,000 |
| 1996/01/09 | 1,020 | 1,030 | 1,010 | 1,020 | 534,000 |
| 1996/01/08 | 1,030 | 1,030 | 1,010 | 1,010 | 432,000 |
| 1996/01/05 | 1,060 | 1,060 | 1,030 | 1,040 | 771,000 |
| 1996/01/04 | 1,030 | 1,070 | 1,030 | 1,050 | 615,000 |