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
1999/12/30 430 445 430 430 15,000
1999/12/29 451 451 432 432 127,000
1999/12/28 440 452 435 446 35,000
1999/12/27 443 443 426 443 73,000
1999/12/24 455 463 451 453 63,000
1999/12/22 461 465 452 460 199,000
1999/12/21 449 458 430 458 333,000
1999/12/20 430 430 420 429 244,000
1999/12/17 429 438 418 428 478,000
1999/12/16 430 435 419 429 647,000
1999/12/15 441 441 420 420 782,000
1999/12/14 450 453 447 450 339,000
1999/12/13 461 479 461 476 476,000
1999/12/10 465 466 450 458 432,000
1999/12/09 500 503 480 490 425,000
1999/12/08 500 503 495 500 496,000
1999/12/07 500 506 500 503 595,000
1999/12/06 500 510 500 501 426,000
1999/12/03 481 491 480 490 579,000
1999/12/02 451 467 451 464 293,000
1999/12/01 438 454 436 444 374,000
1999/11/30 430 449 430 435 893,000
1999/11/29 463 463 420 421 735,000
1999/11/26 483 483 461 465 516,000
1999/11/25 520 520 478 478 366,000
1999/11/24 508 519 508 510 515,000
1999/11/22 508 518 508 513 270,000
1999/11/19 506 518 503 507 334,000
1999/11/18 511 522 490 500 390,000
1999/11/17 485 503 484 501 114,000
1999/11/16 495 495 485 485 137,000
1999/11/15 496 510 478 490 266,000
1999/11/12 510 512 492 495 173,000
1999/11/11 507 538 507 509 463,000
1999/11/10 500 510 500 507 325,000
1999/11/09 529 530 506 509 373,000
1999/11/08 546 548 515 525 414,000
1999/11/05 571 571 539 540 543,000
1999/11/04 566 572 556 570 281,000
1999/11/02 578 584 564 570 301,000
1999/11/01 605 615 577 580 224,000
1999/10/29 627 648 615 615 435,000
1999/10/28 597 620 597 605 383,000
1999/10/27 579 608 579 581 144,000
1999/10/26 567 600 567 589 297,000
1999/10/25 594 594 572 573 283,000
1999/10/22 584 604 584 594 213,000
1999/10/21 575 591 570 574 88,000
1999/10/20 605 610 575 575 65,000
1999/10/19 619 624 580 580 115,000
1999/10/18 621 630 606 609 293,000
1999/10/15 599 612 580 612 350,000
1999/10/14 581 583 575 579 416,000
1999/10/13 599 599 560 561 432,000
1999/10/12 605 620 590 594 281,000
1999/10/08 590 602 590 600 221,000
1999/10/07 593 602 590 590 403,000
1999/10/06 613 613 587 587 534,000
1999/10/05 665 668 633 633 380,000
1999/10/04 643 665 639 660 476,000
1999/10/01 639 640 625 633 167,000
1999/09/30 661 669 645 660 461,000
1999/09/29 672 684 662 675 541,000
1999/09/28 635 662 635 662 281,000
1999/09/27 575 635 575 635 237,000
1999/09/24 605 610 560 571 393,000
1999/09/22 642 642 610 611 218,000
1999/09/21 648 648 646 648 109,000
1999/09/20 660 660 637 647 118,000
1999/09/17 678 678 660 664 132,000
1999/09/16 648 680 632 680 586,000
1999/09/14 645 645 624 638 220,000
1999/09/13 640 651 634 651 150,000
1999/09/10 638 649 630 630 480,000
1999/09/09 655 664 655 658 89,000
1999/09/08 662 665 660 663 198,000
1999/09/07 661 680 660 669 223,000
1999/09/06 661 679 661 667 210,000
1999/09/03 655 665 655 658 95,000
1999/09/02 655 659 650 652 330,000
1999/09/01 661 662 650 656 391,000
1999/08/31 662 670 660 660 524,000
1999/08/30 653 670 653 661 147,000
1999/08/27 678 685 663 663 235,000
1999/08/26 670 683 670 673 264,000
1999/08/25 675 684 675 680 205,000
1999/08/24 710 714 674 675 137,000
1999/08/23 689 721 680 701 462,000
1999/08/20 671 680 671 680 281,000
1999/08/19 677 685 676 679 447,000
1999/08/18 679 684 674 677 158,000
1999/08/17 695 695 670 673 338,000
1999/08/16 702 713 699 700 166,000
1999/08/13 705 705 695 695 103,000
1999/08/12 700 709 690 702 372,000
1999/08/11 689 699 681 699 157,000
1999/08/10 674 681 674 681 256,000
1999/08/09 671 676 663 668 305,000
1999/08/06 699 699 686 691 291,000
1999/08/05 715 720 706 710 307,000
1999/08/04 715 722 706 712 604,000
1999/08/03 715 715 707 712 296,000
1999/08/02 710 710 700 705 245,000
1999/07/30 689 700 682 700 418,000
1999/07/29 700 700 682 689 562,000
1999/07/28 699 704 692 697 550,000
1999/07/27 680 693 680 682 637,000
1999/07/26 679 679 660 670 423,000
1999/07/23 650 652 645 646 437,000
1999/07/22 675 677 655 657 322,000
1999/07/21 661 671 660 667 317,000
1999/07/19 700 700 669 681 209,000
1999/07/16 706 715 693 698 813,000
1999/07/15 670 705 669 705 198,000
1999/07/14 685 686 670 670 171,000
1999/07/13 685 703 683 690 686,000
1999/07/12 670 702 670 695 397,000
1999/07/09 684 684 669 669 143,000
1999/07/08 666 666 651 652 342,000
1999/07/07 700 701 685 686 323,000
1999/07/06 705 720 685 705 1,690,000
1999/07/05 650 670 640 645 577,000
1999/07/02 655 655 629 640 180,000
1999/07/01 640 653 639 645 323,000
1999/06/30 656 656 621 621 224,000
1999/06/29 646 646 626 626 239,000
1999/06/28 649 651 640 640 201,000
1999/06/25 645 670 645 669 326,000
1999/06/24 667 667 660 663 425,000
1999/06/23 645 650 643 643 341,000
1999/06/22 650 655 648 653 497,000
1999/06/21 613 650 613 644 304,000
1999/06/18 646 646 620 620 249,000
1999/06/17 616 636 614 636 391,000
1999/06/16 635 635 615 619 259,000
1999/06/15 623 636 605 636 161,000
1999/06/14 630 650 620 621 252,000
1999/06/11 649 650 635 648 562,000
1999/06/10 650 673 648 669 886,000
1999/06/09 646 654 643 650 738,000
1999/06/08 624 657 621 645 1,190,000
1999/06/07 610 622 589 621 1,094,000
1999/06/04 601 620 598 605 643,000
1999/06/03 601 615 591 594 435,000
1999/06/02 610 610 590 600 124,000
1999/06/01 600 604 590 604 165,000
1999/05/31 586 590 579 590 144,000
1999/05/28 573 574 569 572 65,000
1999/05/27 588 590 571 583 100,000
1999/05/26 575 575 565 570 303,000
1999/05/25 551 562 551 555 138,000
1999/05/24 538 580 538 580 141,000
1999/05/21 560 569 557 568 229,000
1999/05/20 566 580 566 570 156,000
1999/05/19 600 600 552 565 277,000
1999/05/18 610 610 599 602 220,000
1999/05/17 610 610 600 610 400,000
1999/05/14 619 620 602 602 460,000
1999/05/13 604 620 603 619 630,000
1999/05/12 592 600 591 600 247,000
1999/05/11 609 609 590 591 219,000
1999/05/10 586 613 586 613 902,000
1999/05/07 575 586 575 586 461,000
1999/05/06 583 583 575 579 149,000
1999/04/30 580 580 575 575 398,000
1999/04/28 580 580 575 576 299,000
1999/04/27 575 577 575 575 288,000
1999/04/26 575 580 575 575 141,000
1999/04/23 576 579 565 575 414,000
1999/04/22 576 583 576 583 332,000
1999/04/21 575 576 575 575 226,000
1999/04/20 579 579 574 577 238,000
1999/04/19 570 579 570 577 141,000
1999/04/16 570 580 568 570 329,000
1999/04/15 568 570 567 567 196,000
1999/04/14 572 576 568 574 231,000
1999/04/13 571 572 568 572 108,000
1999/04/12 568 570 567 568 146,000
1999/04/09 569 570 567 568 202,000
1999/04/08 570 570 565 570 170,000
1999/04/07 564 565 555 563 895,000
1999/04/06 536 564 529 564 299,000
1999/04/05 540 560 535 535 243,000
1999/04/02 566 566 537 537 400,000
1999/04/01 553 566 538 560 178,000
1999/03/31 551 551 538 550 135,000
1999/03/30 530 550 530 542 167,000
1999/03/29 573 580 570 580 56,000
1999/03/26 580 580 568 572 259,000
1999/03/25 563 563 550 550 311,000
1999/03/24 574 585 570 573 247,000
1999/03/23 560 584 560 584 230,000
1999/03/19 570 578 566 569 294,000
1999/03/18 560 578 560 572 289,000
1999/03/17 570 580 562 580 400,000
1999/03/16 559 569 556 569 329,000
1999/03/15 543 555 535 554 323,000
1999/03/12 540 540 511 535 228,000
1999/03/11 523 531 520 530 173,000
1999/03/10 520 533 520 533 220,000
1999/03/09 516 524 516 522 57,000
1999/03/08 528 534 525 525 123,000
1999/03/05 505 529 497 529 281,000
1999/03/04 500 509 495 501 279,000
1999/03/03 507 507 492 497 592,000
1999/03/02 510 518 509 517 316,000
1999/03/01 522 522 511 520 456,000
1999/02/26 522 522 514 522 242,000
1999/02/25 525 525 518 520 55,000
1999/02/24 526 532 525 525 188,000
1999/02/23 535 543 530 542 135,000
1999/02/22 520 535 510 535 60,000
1999/02/19 515 524 515 524 69,000
1999/02/18 534 534 516 517 69,000
1999/02/17 516 526 516 525 156,000
1999/02/16 535 538 530 536 220,000
1999/02/15 530 531 520 530 159,000
1999/02/12 535 535 517 530 303,000
1999/02/10 520 531 520 530 170,000
1999/02/09 518 535 517 517 170,000
1999/02/08 509 515 507 515 23,000
1999/02/05 516 524 510 510 158,000
1999/02/04 515 525 513 513 234,000
1999/02/03 519 520 511 515 203,000
1999/02/02 517 525 517 525 173,000
1999/02/01 506 517 505 517 232,000
1999/01/29 518 525 501 501 75,000
1999/01/28 519 520 517 517 26,000
1999/01/27 520 520 510 517 65,000
1999/01/26 512 525 509 522 216,000
1999/01/25 510 510 501 507 188,000
1999/01/22 505 507 500 500 214,000
1999/01/21 520 520 508 511 298,000
1999/01/20 511 513 498 510 269,000
1999/01/19 515 515 511 515 71,000
1999/01/18 525 527 525 525 61,000
1999/01/14 526 526 522 524 123,000
1999/01/13 526 529 525 526 208,000
1999/01/12 525 531 524 525 347,000
1999/01/11 535 535 525 525 197,000
1999/01/08 525 527 523 525 120,000
1999/01/07 520 525 520 525 161,000
1999/01/06 521 521 513 516 147,000
1999/01/05 530 530 511 520 202,000
1999/01/04 535 535 506 510 38,000

このページの先頭へ