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 |
---|---|---|---|---|---|
1998/12/30 | 508 | 549 | 508 | 549 | 45,000 |
1998/12/29 | 513 | 519 | 509 | 510 | 237,000 |
1998/12/28 | 520 | 520 | 506 | 510 | 70,000 |
1998/12/25 | 506 | 518 | 503 | 518 | 285,000 |
1998/12/24 | 510 | 510 | 501 | 507 | 229,000 |
1998/12/22 | 513 | 520 | 510 | 514 | 259,000 |
1998/12/21 | 513 | 529 | 510 | 529 | 200,000 |
1998/12/18 | 522 | 522 | 512 | 512 | 199,000 |
1998/12/17 | 525 | 529 | 518 | 522 | 391,000 |
1998/12/16 | 545 | 545 | 526 | 532 | 168,000 |
1998/12/15 | 542 | 543 | 538 | 540 | 399,000 |
1998/12/14 | 551 | 553 | 548 | 548 | 183,000 |
1998/12/11 | 570 | 570 | 553 | 568 | 397,000 |
1998/12/10 | 559 | 559 | 548 | 550 | 68,000 |
1998/12/09 | 548 | 560 | 541 | 560 | 225,000 |
1998/12/08 | 544 | 552 | 543 | 544 | 75,000 |
1998/12/07 | 570 | 571 | 544 | 547 | 166,000 |
1998/12/04 | 565 | 565 | 544 | 560 | 124,000 |
1998/12/03 | 563 | 569 | 560 | 566 | 204,000 |
1998/12/02 | 570 | 572 | 564 | 572 | 165,000 |
1998/12/01 | 557 | 569 | 542 | 569 | 223,000 |
1998/11/30 | 554 | 560 | 550 | 557 | 119,000 |
1998/11/27 | 545 | 545 | 542 | 544 | 30,000 |
1998/11/26 | 545 | 545 | 543 | 545 | 118,000 |
1998/11/25 | 558 | 558 | 549 | 552 | 80,000 |
1998/11/24 | 559 | 559 | 554 | 555 | 99,000 |
1998/11/20 | 546 | 550 | 539 | 550 | 114,000 |
1998/11/19 | 543 | 554 | 536 | 543 | 140,000 |
1998/11/18 | 548 | 548 | 540 | 540 | 42,000 |
1998/11/17 | 534 | 550 | 528 | 549 | 205,000 |
1998/11/16 | 515 | 525 | 515 | 524 | 228,000 |
1998/11/13 | 518 | 520 | 510 | 512 | 205,000 |
1998/11/12 | 528 | 528 | 520 | 520 | 124,000 |
1998/11/11 | 529 | 530 | 528 | 529 | 153,000 |
1998/11/10 | 526 | 540 | 514 | 520 | 135,000 |
1998/11/09 | 555 | 560 | 546 | 546 | 35,000 |
1998/11/06 | 560 | 560 | 549 | 551 | 69,000 |
1998/11/05 | 559 | 561 | 542 | 560 | 418,000 |
1998/11/04 | 522 | 550 | 510 | 550 | 309,000 |
1998/11/02 | 505 | 510 | 502 | 502 | 100,000 |
1998/10/30 | 512 | 515 | 499 | 499 | 225,000 |
1998/10/29 | 512 | 517 | 511 | 512 | 303,000 |
1998/10/28 | 543 | 543 | 519 | 522 | 124,000 |
1998/10/27 | 569 | 569 | 543 | 543 | 208,000 |
1998/10/26 | 549 | 549 | 531 | 541 | 45,000 |
1998/10/23 | 551 | 563 | 535 | 541 | 81,000 |
1998/10/22 | 575 | 579 | 550 | 550 | 143,000 |
1998/10/21 | 546 | 572 | 546 | 556 | 245,000 |
1998/10/20 | 516 | 540 | 516 | 540 | 87,000 |
1998/10/19 | 501 | 540 | 501 | 515 | 88,000 |
1998/10/16 | 530 | 533 | 510 | 511 | 253,000 |
1998/10/15 | 536 | 536 | 515 | 515 | 58,000 |
1998/10/14 | 536 | 547 | 531 | 535 | 78,000 |
1998/10/13 | 530 | 550 | 530 | 550 | 166,000 |
1998/10/12 | 570 | 597 | 559 | 590 | 122,000 |
1998/10/09 | 530 | 540 | 524 | 540 | 390,000 |
1998/10/08 | 584 | 589 | 520 | 535 | 200,000 |
1998/10/07 | 567 | 584 | 562 | 584 | 388,000 |
1998/10/06 | 579 | 584 | 561 | 567 | 1,351,000 |
1998/10/05 | 560 | 565 | 549 | 549 | 133,000 |
1998/10/02 | 549 | 565 | 548 | 558 | 194,000 |
1998/10/01 | 542 | 559 | 539 | 539 | 95,000 |
1998/09/30 | 556 | 565 | 551 | 552 | 267,000 |
1998/09/29 | 550 | 565 | 526 | 555 | 971,000 |
1998/09/28 | 528 | 550 | 528 | 550 | 84,000 |
1998/09/25 | 543 | 560 | 535 | 548 | 120,000 |
1998/09/24 | 541 | 565 | 541 | 560 | 194,000 |
1998/09/22 | 535 | 543 | 529 | 542 | 220,000 |
1998/09/21 | 539 | 543 | 536 | 543 | 208,000 |
1998/09/18 | 540 | 543 | 530 | 539 | 177,000 |
1998/09/17 | 546 | 550 | 530 | 533 | 173,000 |
1998/09/16 | 533 | 557 | 533 | 555 | 85,000 |
1998/09/14 | 515 | 525 | 514 | 524 | 132,000 |
1998/09/11 | 560 | 560 | 505 | 515 | 458,000 |
1998/09/10 | 547 | 560 | 547 | 557 | 120,000 |
1998/09/09 | 543 | 557 | 536 | 542 | 71,000 |
1998/09/08 | 540 | 577 | 540 | 543 | 137,000 |
1998/09/07 | 518 | 540 | 518 | 539 | 270,000 |
1998/09/04 | 501 | 518 | 499 | 518 | 167,000 |
1998/09/03 | 519 | 525 | 518 | 518 | 90,000 |
1998/09/02 | 533 | 540 | 521 | 521 | 479,000 |
1998/09/01 | 525 | 538 | 520 | 533 | 131,000 |
1998/08/31 | 525 | 530 | 522 | 527 | 95,000 |
1998/08/28 | 522 | 548 | 510 | 521 | 292,000 |
1998/08/27 | 568 | 570 | 530 | 537 | 254,000 |
1998/08/26 | 572 | 575 | 555 | 562 | 168,000 |
1998/08/25 | 550 | 562 | 546 | 562 | 73,000 |
1998/08/24 | 560 | 560 | 545 | 550 | 59,000 |
1998/08/21 | 545 | 550 | 544 | 550 | 110,000 |
1998/08/20 | 542 | 546 | 540 | 541 | 135,000 |
1998/08/19 | 551 | 551 | 546 | 546 | 195,000 |
1998/08/18 | 551 | 558 | 549 | 549 | 281,000 |
1998/08/17 | 580 | 580 | 533 | 537 | 160,000 |
1998/08/14 | 585 | 586 | 570 | 573 | 138,000 |
1998/08/13 | 597 | 606 | 595 | 606 | 28,000 |
1998/08/12 | 592 | 600 | 592 | 599 | 48,000 |
1998/08/11 | 605 | 610 | 604 | 610 | 532,000 |
1998/08/10 | 605 | 606 | 600 | 605 | 137,000 |
1998/08/07 | 606 | 612 | 605 | 612 | 136,000 |
1998/08/06 | 605 | 613 | 605 | 605 | 291,000 |
1998/08/05 | 611 | 615 | 609 | 612 | 141,000 |
1998/08/04 | 610 | 613 | 609 | 611 | 276,000 |
1998/08/03 | 614 | 614 | 609 | 610 | 270,000 |
1998/07/31 | 610 | 614 | 607 | 614 | 221,000 |
1998/07/30 | 607 | 617 | 607 | 607 | 499,000 |
1998/07/29 | 611 | 611 | 605 | 605 | 137,000 |
1998/07/28 | 610 | 610 | 605 | 609 | 155,000 |
1998/07/27 | 610 | 610 | 605 | 606 | 375,000 |
1998/07/24 | 599 | 610 | 597 | 600 | 722,000 |
1998/07/23 | 581 | 599 | 580 | 596 | 168,000 |
1998/07/22 | 595 | 595 | 575 | 580 | 196,000 |
1998/07/21 | 580 | 580 | 570 | 575 | 182,000 |
1998/07/17 | 587 | 587 | 579 | 582 | 187,000 |
1998/07/16 | 585 | 600 | 581 | 585 | 318,000 |
1998/07/15 | 569 | 583 | 569 | 580 | 143,000 |
1998/07/14 | 564 | 565 | 558 | 563 | 155,000 |
1998/07/13 | 552 | 568 | 551 | 567 | 154,000 |
1998/07/10 | 575 | 579 | 569 | 569 | 231,000 |
1998/07/09 | 582 | 582 | 571 | 573 | 118,000 |
1998/07/08 | 571 | 575 | 570 | 572 | 346,000 |
1998/07/07 | 593 | 593 | 570 | 570 | 86,000 |
1998/07/06 | 600 | 600 | 590 | 593 | 262,000 |
1998/07/03 | 599 | 599 | 586 | 594 | 214,000 |
1998/07/02 | 600 | 605 | 580 | 604 | 529,000 |
1998/07/01 | 575 | 595 | 568 | 593 | 361,000 |
1998/06/30 | 570 | 581 | 570 | 580 | 131,000 |
1998/06/29 | 561 | 570 | 561 | 570 | 177,000 |
1998/06/26 | 559 | 559 | 553 | 555 | 61,000 |
1998/06/25 | 551 | 560 | 551 | 559 | 123,000 |
1998/06/24 | 550 | 560 | 545 | 560 | 279,000 |
1998/06/23 | 559 | 563 | 555 | 563 | 326,000 |
1998/06/22 | 553 | 559 | 546 | 559 | 64,000 |
1998/06/19 | 551 | 551 | 520 | 545 | 246,000 |
1998/06/18 | 549 | 570 | 547 | 547 | 132,000 |
1998/06/17 | 520 | 550 | 520 | 547 | 126,000 |
1998/06/16 | 524 | 524 | 515 | 515 | 147,000 |
1998/06/15 | 524 | 524 | 510 | 520 | 76,000 |
1998/06/12 | 532 | 532 | 511 | 527 | 345,000 |
1998/06/11 | 540 | 543 | 525 | 538 | 104,000 |
1998/06/10 | 549 | 549 | 540 | 540 | 189,000 |
1998/06/09 | 540 | 550 | 540 | 550 | 141,000 |
1998/06/08 | 540 | 552 | 540 | 548 | 176,000 |
1998/06/05 | 545 | 552 | 545 | 550 | 164,000 |
1998/06/04 | 533 | 540 | 533 | 540 | 81,000 |
1998/06/03 | 532 | 534 | 529 | 534 | 179,000 |
1998/06/02 | 529 | 538 | 528 | 535 | 184,000 |
1998/06/01 | 530 | 530 | 529 | 529 | 163,000 |
1998/05/29 | 534 | 537 | 528 | 528 | 291,000 |
1998/05/28 | 530 | 539 | 530 | 535 | 195,000 |
1998/05/27 | 533 | 540 | 533 | 540 | 170,000 |
1998/05/26 | 522 | 537 | 522 | 537 | 162,000 |
1998/05/25 | 517 | 520 | 510 | 516 | 274,000 |
1998/05/22 | 530 | 530 | 502 | 517 | 213,000 |
1998/05/21 | 500 | 505 | 498 | 500 | 174,000 |
1998/05/20 | 500 | 508 | 500 | 508 | 248,000 |
1998/05/19 | 485 | 488 | 483 | 485 | 230,000 |
1998/05/18 | 493 | 493 | 481 | 490 | 143,000 |
1998/05/15 | 500 | 500 | 491 | 495 | 187,000 |
1998/05/14 | 500 | 505 | 500 | 500 | 147,000 |
1998/05/13 | 504 | 505 | 500 | 505 | 70,000 |
1998/05/12 | 500 | 502 | 500 | 502 | 71,000 |
1998/05/11 | 506 | 509 | 500 | 500 | 153,000 |
1998/05/08 | 502 | 512 | 500 | 511 | 229,000 |
1998/05/07 | 505 | 518 | 505 | 518 | 133,000 |
1998/05/06 | 495 | 515 | 495 | 505 | 259,000 |
1998/05/01 | 490 | 494 | 480 | 485 | 491,000 |
1998/04/30 | 490 | 499 | 490 | 495 | 297,000 |
1998/04/28 | 510 | 511 | 502 | 510 | 134,000 |
1998/04/27 | 510 | 524 | 510 | 517 | 173,000 |
1998/04/24 | 527 | 550 | 524 | 533 | 64,000 |
1998/04/23 | 536 | 537 | 530 | 530 | 347,000 |
1998/04/22 | 551 | 560 | 530 | 530 | 345,000 |
1998/04/21 | 550 | 550 | 543 | 545 | 183,000 |
1998/04/20 | 528 | 541 | 527 | 540 | 71,000 |
1998/04/17 | 519 | 520 | 516 | 516 | 229,000 |
1998/04/16 | 540 | 540 | 520 | 534 | 193,000 |
1998/04/15 | 559 | 559 | 537 | 540 | 191,000 |
1998/04/14 | 536 | 541 | 530 | 539 | 237,000 |
1998/04/13 | 526 | 530 | 526 | 530 | 20,000 |
1998/04/10 | 560 | 560 | 522 | 536 | 74,000 |
1998/04/09 | 558 | 558 | 510 | 543 | 53,000 |
1998/04/08 | 519 | 560 | 510 | 559 | 166,000 |
1998/04/07 | 488 | 510 | 488 | 509 | 120,000 |
1998/04/06 | 470 | 493 | 470 | 485 | 480,000 |
1998/04/03 | 499 | 499 | 458 | 458 | 421,000 |
1998/04/02 | 515 | 520 | 485 | 500 | 384,000 |
1998/04/01 | 561 | 561 | 530 | 539 | 360,000 |
1998/03/31 | 569 | 610 | 547 | 581 | 643,000 |
1998/03/30 | 589 | 590 | 569 | 569 | 272,000 |
1998/03/27 | 584 | 590 | 581 | 589 | 145,000 |
1998/03/26 | 572 | 585 | 572 | 579 | 88,000 |
1998/03/25 | 563 | 573 | 563 | 571 | 279,000 |
1998/03/24 | 555 | 582 | 555 | 573 | 478,000 |
1998/03/23 | 580 | 591 | 578 | 582 | 252,000 |
1998/03/20 | 590 | 590 | 571 | 582 | 143,000 |
1998/03/19 | 590 | 595 | 590 | 591 | 202,000 |
1998/03/18 | 589 | 598 | 575 | 585 | 197,000 |
1998/03/17 | 595 | 607 | 595 | 599 | 371,000 |
1998/03/16 | 595 | 596 | 586 | 592 | 139,000 |
1998/03/13 | 568 | 595 | 568 | 592 | 299,000 |
1998/03/12 | 587 | 594 | 587 | 590 | 193,000 |
1998/03/11 | 561 | 588 | 560 | 586 | 462,000 |
1998/03/10 | 560 | 569 | 555 | 555 | 307,000 |
1998/03/09 | 566 | 574 | 565 | 565 | 195,000 |
1998/03/06 | 571 | 585 | 571 | 585 | 108,000 |
1998/03/05 | 591 | 600 | 585 | 590 | 165,000 |
1998/03/04 | 599 | 601 | 585 | 601 | 101,000 |
1998/03/03 | 597 | 607 | 587 | 601 | 394,000 |
1998/03/02 | 577 | 597 | 577 | 590 | 201,000 |
1998/02/27 | 570 | 579 | 569 | 577 | 60,000 |
1998/02/26 | 560 | 573 | 560 | 571 | 106,000 |
1998/02/25 | 567 | 570 | 560 | 567 | 115,000 |
1998/02/24 | 570 | 575 | 566 | 568 | 210,000 |
1998/02/23 | 572 | 577 | 570 | 571 | 224,000 |
1998/02/20 | 560 | 570 | 560 | 570 | 97,000 |
1998/02/19 | 568 | 578 | 564 | 567 | 139,000 |
1998/02/18 | 580 | 580 | 569 | 578 | 543,000 |
1998/02/17 | 555 | 565 | 551 | 565 | 253,000 |
1998/02/16 | 565 | 565 | 560 | 565 | 421,000 |
1998/02/13 | 583 | 584 | 560 | 570 | 848,000 |
1998/02/12 | 540 | 565 | 538 | 563 | 600,000 |
1998/02/10 | 520 | 538 | 520 | 538 | 140,000 |
1998/02/09 | 523 | 535 | 510 | 510 | 192,000 |
1998/02/06 | 506 | 526 | 506 | 522 | 588,000 |
1998/02/05 | 512 | 519 | 505 | 505 | 459,000 |
1998/02/04 | 501 | 520 | 501 | 502 | 290,000 |
1998/02/03 | 498 | 500 | 495 | 495 | 145,000 |
1998/02/02 | 493 | 499 | 490 | 493 | 182,000 |
1998/01/30 | 512 | 512 | 493 | 493 | 200,000 |
1998/01/29 | 510 | 520 | 504 | 520 | 682,000 |
1998/01/28 | 495 | 510 | 490 | 510 | 385,000 |
1998/01/27 | 495 | 496 | 487 | 490 | 558,000 |
1998/01/26 | 464 | 489 | 464 | 489 | 839,000 |
1998/01/23 | 470 | 470 | 462 | 467 | 374,000 |
1998/01/22 | 482 | 495 | 460 | 495 | 833,000 |
1998/01/21 | 472 | 495 | 472 | 487 | 533,000 |
1998/01/20 | 470 | 470 | 452 | 470 | 337,000 |
1998/01/19 | 472 | 472 | 472 | 472 | 290,000 |
1998/01/16 | 358 | 399 | 358 | 392 | 373,000 |
1998/01/14 | 329 | 348 | 328 | 348 | 492,000 |
1998/01/13 | 306 | 325 | 306 | 320 | 1,537,000 |
1998/01/12 | 328 | 335 | 328 | 330 | 416,000 |
1998/01/09 | 365 | 367 | 348 | 348 | 455,000 |
1998/01/08 | 367 | 370 | 361 | 368 | 479,000 |
1998/01/07 | 370 | 374 | 368 | 370 | 76,000 |
1998/01/06 | 376 | 380 | 370 | 370 | 70,000 |
1998/01/05 | 392 | 392 | 388 | 391 | 235,000 |