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 |
---|---|---|---|---|---|
1997/12/30 | 374 | 395 | 374 | 386 | 132,000 |
1997/12/29 | 380 | 385 | 374 | 374 | 257,000 |
1997/12/26 | 400 | 410 | 389 | 395 | 153,000 |
1997/12/25 | 360 | 397 | 356 | 397 | 390,000 |
1997/12/24 | 380 | 385 | 370 | 370 | 232,000 |
1997/12/22 | 415 | 415 | 380 | 390 | 230,000 |
1997/12/19 | 415 | 420 | 405 | 420 | 534,000 |
1997/12/18 | 425 | 425 | 420 | 420 | 365,000 |
1997/12/17 | 436 | 437 | 420 | 426 | 319,000 |
1997/12/16 | 454 | 455 | 435 | 435 | 192,000 |
1997/12/15 | 434 | 459 | 415 | 455 | 120,000 |
1997/12/12 | 430 | 441 | 429 | 435 | 548,000 |
1997/12/11 | 461 | 465 | 460 | 464 | 443,000 |
1997/12/10 | 470 | 475 | 469 | 475 | 214,000 |
1997/12/09 | 475 | 490 | 473 | 490 | 240,000 |
1997/12/08 | 490 | 491 | 472 | 476 | 233,000 |
1997/12/05 | 500 | 503 | 490 | 492 | 391,000 |
1997/12/04 | 499 | 499 | 490 | 491 | 166,000 |
1997/12/03 | 507 | 511 | 501 | 502 | 170,000 |
1997/12/02 | 499 | 510 | 499 | 506 | 271,000 |
1997/12/01 | 509 | 519 | 501 | 517 | 226,000 |
1997/11/28 | 506 | 511 | 496 | 509 | 297,000 |
1997/11/27 | 496 | 505 | 496 | 505 | 146,000 |
1997/11/26 | 527 | 530 | 506 | 506 | 339,000 |
1997/11/25 | 500 | 530 | 500 | 530 | 223,000 |
1997/11/21 | 534 | 553 | 534 | 550 | 269,000 |
1997/11/20 | 530 | 538 | 520 | 534 | 544,000 |
1997/11/19 | 545 | 545 | 523 | 523 | 285,000 |
1997/11/18 | 546 | 558 | 545 | 550 | 299,000 |
1997/11/17 | 517 | 545 | 515 | 545 | 340,000 |
1997/11/14 | 510 | 515 | 508 | 511 | 219,000 |
1997/11/13 | 510 | 515 | 506 | 510 | 297,000 |
1997/11/12 | 525 | 536 | 525 | 526 | 689,000 |
1997/11/11 | 528 | 535 | 528 | 535 | 350,000 |
1997/11/10 | 520 | 528 | 510 | 528 | 183,000 |
1997/11/07 | 539 | 539 | 524 | 528 | 480,000 |
1997/11/06 | 525 | 549 | 525 | 544 | 354,000 |
1997/11/05 | 549 | 552 | 530 | 530 | 617,000 |
1997/11/04 | 543 | 545 | 532 | 544 | 222,000 |
1997/10/31 | 530 | 545 | 530 | 545 | 194,000 |
1997/10/30 | 537 | 540 | 531 | 531 | 239,000 |
1997/10/29 | 515 | 535 | 515 | 531 | 278,000 |
1997/10/28 | 495 | 506 | 495 | 506 | 221,000 |
1997/10/27 | 510 | 525 | 510 | 510 | 327,000 |
1997/10/24 | 515 | 528 | 513 | 525 | 340,000 |
1997/10/23 | 523 | 541 | 523 | 523 | 340,000 |
1997/10/22 | 516 | 523 | 516 | 523 | 414,000 |
1997/10/21 | 518 | 523 | 505 | 510 | 554,000 |
1997/10/20 | 520 | 523 | 514 | 518 | 388,000 |
1997/10/17 | 504 | 528 | 501 | 528 | 859,000 |
1997/10/16 | 511 | 514 | 500 | 514 | 572,000 |
1997/10/15 | 489 | 515 | 489 | 514 | 563,000 |
1997/10/14 | 487 | 489 | 480 | 489 | 156,000 |
1997/10/13 | 492 | 502 | 485 | 496 | 324,000 |
1997/10/09 | 503 | 504 | 497 | 500 | 294,000 |
1997/10/08 | 519 | 520 | 503 | 503 | 298,000 |
1997/10/07 | 519 | 524 | 513 | 514 | 682,000 |
1997/10/06 | 524 | 532 | 519 | 523 | 439,000 |
1997/10/03 | 503 | 514 | 503 | 514 | 79,000 |
1997/10/02 | 524 | 524 | 500 | 504 | 378,000 |
1997/10/01 | 494 | 529 | 482 | 521 | 393,000 |
1997/09/30 | 481 | 489 | 475 | 480 | 350,000 |
1997/09/29 | 492 | 498 | 485 | 485 | 139,000 |
1997/09/26 | 519 | 524 | 492 | 492 | 308,000 |
1997/09/25 | 524 | 530 | 519 | 519 | 312,000 |
1997/09/24 | 540 | 540 | 527 | 540 | 480,000 |
1997/09/22 | 535 | 550 | 534 | 540 | 467,000 |
1997/09/19 | 530 | 540 | 525 | 540 | 648,000 |
1997/09/18 | 540 | 540 | 528 | 539 | 403,000 |
1997/09/17 | 562 | 565 | 550 | 550 | 397,000 |
1997/09/16 | 573 | 574 | 553 | 562 | 393,000 |
1997/09/12 | 588 | 588 | 571 | 575 | 305,000 |
1997/09/11 | 591 | 594 | 585 | 590 | 926,000 |
1997/09/10 | 591 | 594 | 591 | 591 | 242,000 |
1997/09/09 | 591 | 593 | 589 | 592 | 569,000 |
1997/09/08 | 588 | 595 | 585 | 591 | 245,000 |
1997/09/05 | 584 | 591 | 584 | 588 | 211,000 |
1997/09/04 | 587 | 587 | 577 | 578 | 711,000 |
1997/09/03 | 583 | 608 | 575 | 583 | 916,000 |
1997/09/02 | 547 | 555 | 547 | 555 | 166,000 |
1997/09/01 | 549 | 549 | 544 | 546 | 39,000 |
1997/08/29 | 546 | 555 | 540 | 555 | 227,000 |
1997/08/28 | 550 | 550 | 545 | 545 | 104,000 |
1997/08/27 | 550 | 559 | 550 | 558 | 257,000 |
1997/08/26 | 559 | 560 | 553 | 556 | 394,000 |
1997/08/25 | 541 | 547 | 541 | 541 | 133,000 |
1997/08/22 | 541 | 556 | 540 | 540 | 236,000 |
1997/08/21 | 539 | 569 | 539 | 569 | 272,000 |
1997/08/20 | 529 | 540 | 529 | 534 | 125,000 |
1997/08/19 | 541 | 543 | 530 | 531 | 166,000 |
1997/08/18 | 530 | 542 | 526 | 542 | 337,000 |
1997/08/15 | 538 | 538 | 535 | 537 | 162,000 |
1997/08/14 | 534 | 540 | 533 | 538 | 310,000 |
1997/08/13 | 525 | 534 | 523 | 534 | 378,000 |
1997/08/12 | 520 | 522 | 515 | 520 | 462,000 |
1997/08/11 | 530 | 534 | 520 | 522 | 221,000 |
1997/08/08 | 545 | 545 | 540 | 544 | 227,000 |
1997/08/07 | 545 | 547 | 541 | 545 | 111,000 |
1997/08/06 | 560 | 560 | 540 | 545 | 221,000 |
1997/08/05 | 558 | 570 | 543 | 570 | 300,000 |
1997/08/04 | 551 | 556 | 538 | 538 | 265,000 |
1997/08/01 | 588 | 589 | 535 | 550 | 806,000 |
1997/07/31 | 580 | 588 | 579 | 588 | 488,000 |
1997/07/30 | 599 | 599 | 579 | 580 | 859,000 |
1997/07/29 | 611 | 611 | 595 | 599 | 487,000 |
1997/07/28 | 601 | 610 | 600 | 601 | 421,000 |
1997/07/25 | 610 | 610 | 587 | 600 | 961,000 |
1997/07/24 | 601 | 620 | 601 | 607 | 325,000 |
1997/07/23 | 604 | 610 | 600 | 610 | 154,000 |
1997/07/22 | 610 | 610 | 604 | 604 | 266,000 |
1997/07/18 | 610 | 618 | 603 | 617 | 442,000 |
1997/07/17 | 650 | 650 | 610 | 627 | 321,000 |
1997/07/16 | 627 | 650 | 620 | 650 | 410,000 |
1997/07/15 | 590 | 617 | 587 | 617 | 849,000 |
1997/07/14 | 596 | 596 | 588 | 588 | 656,000 |
1997/07/11 | 613 | 615 | 600 | 600 | 455,000 |
1997/07/10 | 630 | 631 | 606 | 608 | 778,000 |
1997/07/09 | 647 | 652 | 631 | 631 | 699,000 |
1997/07/08 | 616 | 638 | 616 | 638 | 348,000 |
1997/07/07 | 615 | 620 | 612 | 616 | 610,000 |
1997/07/04 | 622 | 622 | 606 | 608 | 339,000 |
1997/07/03 | 630 | 630 | 622 | 622 | 116,000 |
1997/07/02 | 629 | 632 | 624 | 628 | 428,000 |
1997/07/01 | 650 | 650 | 626 | 627 | 459,000 |
1997/06/30 | 655 | 655 | 644 | 645 | 230,000 |
1997/06/27 | 643 | 645 | 641 | 645 | 649,000 |
1997/06/26 | 656 | 656 | 637 | 640 | 706,000 |
1997/06/25 | 660 | 661 | 653 | 658 | 706,000 |
1997/06/24 | 658 | 660 | 655 | 660 | 192,000 |
1997/06/23 | 664 | 664 | 651 | 663 | 135,000 |
1997/06/20 | 670 | 670 | 660 | 664 | 297,000 |
1997/06/19 | 679 | 679 | 669 | 670 | 599,000 |
1997/06/18 | 693 | 693 | 683 | 684 | 416,000 |
1997/06/17 | 708 | 708 | 692 | 703 | 269,000 |
1997/06/16 | 709 | 709 | 702 | 704 | 84,000 |
1997/06/13 | 713 | 713 | 700 | 710 | 425,000 |
1997/06/12 | 699 | 701 | 698 | 701 | 176,000 |
1997/06/11 | 700 | 701 | 696 | 699 | 127,000 |
1997/06/10 | 699 | 700 | 697 | 700 | 291,000 |
1997/06/09 | 702 | 702 | 696 | 699 | 288,000 |
1997/06/06 | 710 | 710 | 700 | 702 | 371,000 |
1997/06/05 | 715 | 721 | 711 | 714 | 570,000 |
1997/06/04 | 694 | 715 | 694 | 709 | 749,000 |
1997/06/03 | 696 | 697 | 685 | 693 | 293,000 |
1997/06/02 | 687 | 698 | 687 | 695 | 442,000 |
1997/05/30 | 703 | 704 | 693 | 695 | 610,000 |
1997/05/29 | 695 | 710 | 690 | 710 | 1,601,000 |
1997/05/28 | 658 | 682 | 658 | 680 | 1,088,000 |
1997/05/27 | 656 | 659 | 651 | 659 | 389,000 |
1997/05/26 | 659 | 661 | 650 | 660 | 629,000 |
1997/05/23 | 645 | 664 | 645 | 663 | 714,000 |
1997/05/22 | 641 | 648 | 640 | 647 | 811,000 |
1997/05/21 | 644 | 650 | 641 | 641 | 321,000 |
1997/05/20 | 647 | 654 | 642 | 642 | 196,000 |
1997/05/19 | 655 | 656 | 645 | 645 | 716,000 |
1997/05/16 | 649 | 657 | 643 | 653 | 1,090,000 |
1997/05/15 | 620 | 630 | 614 | 630 | 670,000 |
1997/05/14 | 616 | 625 | 616 | 622 | 343,000 |
1997/05/13 | 616 | 625 | 615 | 616 | 926,000 |
1997/05/12 | 601 | 619 | 601 | 606 | 705,000 |
1997/05/09 | 602 | 606 | 593 | 600 | 550,000 |
1997/05/08 | 612 | 613 | 600 | 606 | 361,000 |
1997/05/07 | 625 | 628 | 615 | 615 | 466,000 |
1997/05/06 | 632 | 635 | 619 | 619 | 1,143,000 |
1997/05/02 | 629 | 631 | 622 | 625 | 957,000 |
1997/05/01 | 630 | 642 | 628 | 634 | 717,000 |
1997/04/30 | 617 | 630 | 617 | 628 | 472,000 |
1997/04/28 | 612 | 619 | 612 | 615 | 432,000 |
1997/04/25 | 610 | 623 | 610 | 612 | 678,000 |
1997/04/24 | 607 | 620 | 607 | 610 | 1,057,000 |
1997/04/23 | 604 | 610 | 597 | 604 | 1,057,000 |
1997/04/22 | 614 | 632 | 600 | 604 | 1,543,000 |
1997/04/21 | 558 | 621 | 558 | 611 | 1,989,000 |
1997/04/18 | 557 | 561 | 552 | 556 | 1,173,000 |
1997/04/17 | 540 | 562 | 540 | 561 | 645,000 |
1997/04/16 | 545 | 558 | 540 | 540 | 878,000 |
1997/04/15 | 525 | 547 | 525 | 545 | 301,000 |
1997/04/14 | 496 | 525 | 496 | 523 | 414,000 |
1997/04/11 | 490 | 500 | 480 | 496 | 592,000 |
1997/04/10 | 482 | 500 | 482 | 498 | 526,000 |
1997/04/09 | 499 | 499 | 475 | 480 | 769,000 |
1997/04/08 | 512 | 513 | 500 | 500 | 662,000 |
1997/04/07 | 541 | 541 | 515 | 515 | 515,000 |
1997/04/04 | 543 | 543 | 538 | 539 | 500,000 |
1997/04/03 | 555 | 559 | 546 | 554 | 452,000 |
1997/04/02 | 561 | 564 | 560 | 560 | 267,000 |
1997/04/01 | 589 | 589 | 572 | 572 | 276,000 |
1997/03/31 | 595 | 595 | 590 | 591 | 317,000 |
1997/03/28 | 580 | 600 | 580 | 600 | 346,000 |
1997/03/27 | 601 | 601 | 585 | 590 | 472,000 |
1997/03/26 | 615 | 615 | 587 | 591 | 274,000 |
1997/03/25 | 605 | 619 | 600 | 615 | 705,000 |
1997/03/24 | 591 | 610 | 591 | 598 | 408,000 |
1997/03/21 | 590 | 590 | 583 | 585 | 905,000 |
1997/03/19 | 598 | 602 | 592 | 592 | 660,000 |
1997/03/18 | 604 | 608 | 596 | 598 | 422,000 |
1997/03/17 | 611 | 612 | 603 | 605 | 253,000 |
1997/03/14 | 605 | 611 | 600 | 611 | 556,000 |
1997/03/13 | 607 | 610 | 605 | 605 | 140,000 |
1997/03/12 | 614 | 619 | 607 | 610 | 525,000 |
1997/03/11 | 610 | 612 | 605 | 612 | 151,000 |
1997/03/10 | 602 | 609 | 600 | 609 | 521,000 |
1997/03/07 | 591 | 600 | 590 | 592 | 521,000 |
1997/03/06 | 629 | 629 | 591 | 595 | 723,000 |
1997/03/05 | 625 | 630 | 618 | 630 | 708,000 |
1997/03/04 | 623 | 625 | 615 | 616 | 595,000 |
1997/03/03 | 638 | 645 | 620 | 624 | 528,000 |
1997/02/28 | 654 | 654 | 635 | 636 | 400,000 |
1997/02/27 | 657 | 665 | 653 | 665 | 287,000 |
1997/02/26 | 648 | 670 | 648 | 661 | 533,000 |
1997/02/25 | 641 | 648 | 635 | 648 | 563,000 |
1997/02/24 | 650 | 655 | 635 | 641 | 691,000 |
1997/02/21 | 637 | 660 | 637 | 638 | 1,033,000 |
1997/02/20 | 621 | 645 | 621 | 632 | 378,000 |
1997/02/19 | 621 | 622 | 611 | 615 | 464,000 |
1997/02/18 | 623 | 623 | 620 | 620 | 515,000 |
1997/02/17 | 630 | 635 | 625 | 629 | 296,000 |
1997/02/14 | 621 | 630 | 620 | 630 | 657,000 |
1997/02/13 | 652 | 657 | 636 | 636 | 366,000 |
1997/02/12 | 661 | 670 | 646 | 660 | 785,000 |
1997/02/10 | 671 | 671 | 666 | 666 | 444,000 |
1997/02/07 | 676 | 678 | 671 | 671 | 706,000 |
1997/02/06 | 685 | 687 | 675 | 675 | 514,000 |
1997/02/05 | 670 | 670 | 658 | 665 | 468,000 |
1997/02/04 | 651 | 665 | 651 | 665 | 425,000 |
1997/02/03 | 646 | 650 | 646 | 650 | 137,000 |
1997/01/31 | 639 | 650 | 639 | 650 | 217,000 |
1997/01/30 | 618 | 639 | 618 | 639 | 742,000 |
1997/01/29 | 630 | 643 | 615 | 615 | 936,000 |
1997/01/28 | 609 | 640 | 607 | 640 | 982,000 |
1997/01/27 | 610 | 617 | 609 | 610 | 375,000 |
1997/01/24 | 640 | 641 | 614 | 616 | 443,000 |
1997/01/23 | 669 | 669 | 643 | 650 | 660,000 |
1997/01/22 | 664 | 670 | 660 | 670 | 225,000 |
1997/01/21 | 650 | 659 | 650 | 659 | 155,000 |
1997/01/20 | 658 | 663 | 646 | 653 | 715,000 |
1997/01/17 | 651 | 656 | 648 | 649 | 791,000 |
1997/01/16 | 678 | 690 | 670 | 670 | 548,000 |
1997/01/14 | 694 | 698 | 670 | 678 | 251,000 |
1997/01/13 | 681 | 694 | 680 | 694 | 471,000 |
1997/01/10 | 680 | 680 | 640 | 680 | 506,000 |
1997/01/09 | 704 | 704 | 680 | 680 | 319,000 |
1997/01/08 | 735 | 736 | 700 | 704 | 562,000 |
1997/01/07 | 744 | 744 | 720 | 726 | 129,000 |
1997/01/06 | 745 | 745 | 741 | 745 | 61,000 |