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
2000/12/29 510 511 510 510 90,000
2000/12/28 498 510 497 510 91,000
2000/12/27 497 497 492 494 53,000
2000/12/26 500 501 495 497 84,000
2000/12/25 486 502 485 500 386,000
2000/12/22 483 483 475 480 284,000
2000/12/21 489 493 484 486 163,000
2000/12/20 482 500 482 483 395,000
2000/12/19 490 492 482 487 345,000
2000/12/18 499 501 498 500 317,000
2000/12/15 501 507 499 499 136,000
2000/12/14 510 513 500 501 328,000
2000/12/13 507 523 503 515 416,000
2000/12/12 507 511 507 507 321,000
2000/12/11 511 514 507 512 165,000
2000/12/08 506 511 506 507 322,000
2000/12/07 510 510 508 509 169,000
2000/12/06 513 520 510 510 199,000
2000/12/05 529 530 509 509 245,000
2000/12/04 530 530 521 529 151,000
2000/12/01 523 530 520 520 294,000
2000/11/30 506 525 506 525 123,000
2000/11/29 504 514 502 509 113,000
2000/11/28 508 515 505 508 154,000
2000/11/27 516 521 507 509 355,000
2000/11/24 513 522 507 515 256,000
2000/11/22 514 524 507 515 177,000
2000/11/21 525 525 507 524 345,000
2000/11/20 520 543 519 535 355,000
2000/11/17 511 520 511 514 134,000
2000/11/16 517 520 513 513 73,000
2000/11/15 525 525 517 517 119,000
2000/11/14 520 525 510 522 113,000
2000/11/13 516 520 510 520 112,000
2000/11/10 518 520 518 520 136,000
2000/11/09 522 523 514 517 77,000
2000/11/08 510 525 510 525 123,000
2000/11/07 520 525 517 525 294,000
2000/11/06 525 525 520 520 189,000
2000/11/02 518 525 515 525 354,000
2000/11/01 500 516 500 514 343,000
2000/10/31 491 509 491 500 466,000
2000/10/30 505 517 500 501 143,000
2000/10/27 499 525 499 525 294,000
2000/10/26 493 500 492 500 122,000
2000/10/25 503 507 500 501 125,000
2000/10/24 497 501 495 501 278,000
2000/10/23 501 501 497 497 297,000
2000/10/20 494 500 494 497 231,000
2000/10/19 491 496 491 493 385,000
2000/10/18 520 520 500 501 315,000
2000/10/17 529 529 509 528 361,000
2000/10/16 518 530 518 529 529,000
2000/10/13 500 509 495 509 226,000
2000/10/12 507 513 505 509 66,000
2000/10/11 500 513 500 503 163,000
2000/10/10 519 519 500 509 83,000
2000/10/06 514 519 514 519 176,000
2000/10/05 516 517 510 514 158,000
2000/10/04 513 516 507 516 70,000
2000/10/03 517 517 505 516 249,000
2000/10/02 502 513 496 512 251,000
2000/09/29 493 504 489 501 224,000
2000/09/28 488 491 478 478 319,000
2000/09/27 498 498 488 488 131,000
2000/09/26 488 501 488 501 178,000
2000/09/25 511 511 483 483 495,000
2000/09/22 505 515 503 512 209,000
2000/09/21 491 514 486 501 556,000
2000/09/20 514 518 500 516 349,000
2000/09/19 489 518 489 518 202,000
2000/09/18 500 503 484 494 269,000
2000/09/14 495 500 495 500 262,000
2000/09/13 495 500 494 495 170,000
2000/09/12 496 501 495 499 116,000
2000/09/11 508 508 492 498 350,000
2000/09/08 505 515 500 510 354,000
2000/09/07 500 505 496 504 198,000
2000/09/06 515 515 495 495 321,000
2000/09/05 514 515 504 515 298,000
2000/09/04 512 514 505 514 122,000
2000/09/01 516 517 505 507 284,000
2000/08/31 509 515 505 505 129,000
2000/08/30 509 514 505 507 224,000
2000/08/29 517 523 508 523 317,000
2000/08/28 530 531 515 527 240,000
2000/08/25 521 534 521 534 314,000
2000/08/24 528 532 515 515 354,000
2000/08/23 521 534 516 528 350,000
2000/08/22 523 537 522 525 224,000
2000/08/21 540 540 518 523 99,000
2000/08/18 528 549 521 547 332,000
2000/08/17 539 549 521 528 157,000
2000/08/16 562 562 545 547 98,000
2000/08/15 560 563 554 562 222,000
2000/08/14 546 557 541 557 138,000
2000/08/11 518 548 518 548 124,000
2000/08/10 544 548 530 538 192,000
2000/08/09 541 547 532 544 135,000
2000/08/08 538 542 531 531 301,000
2000/08/07 533 538 533 537 202,000
2000/08/04 513 540 513 533 391,000
2000/08/03 530 532 510 513 533,000
2000/08/02 523 532 516 530 342,000
2000/08/01 530 535 507 515 157,000
2000/07/31 500 530 500 530 254,000
2000/07/28 521 525 500 508 317,000
2000/07/27 532 532 524 528 181,000
2000/07/26 532 532 519 532 140,000
2000/07/25 537 538 509 526 339,000
2000/07/24 522 537 521 537 165,000
2000/07/21 539 540 520 521 179,000
2000/07/19 534 540 521 540 243,000
2000/07/18 560 560 515 540 391,000
2000/07/17 568 569 555 560 192,000
2000/07/14 559 569 550 557 263,000
2000/07/13 555 557 541 545 171,000
2000/07/12 547 565 547 565 144,000
2000/07/11 569 569 545 557 192,000
2000/07/10 570 570 560 567 271,000
2000/07/07 570 570 558 561 352,000
2000/07/06 565 570 560 570 354,000
2000/07/05 557 565 550 555 494,000
2000/07/04 562 562 543 549 112,000
2000/07/03 560 563 540 551 369,000
2000/06/30 555 560 554 559 319,000
2000/06/29 544 555 535 552 325,000
2000/06/28 533 545 515 545 251,000
2000/06/27 531 545 525 543 536,000
2000/06/26 517 517 491 507 1,029,000
2000/06/23 537 547 520 527 204,000
2000/06/22 510 554 510 546 226,000
2000/06/21 525 545 525 530 175,000
2000/06/20 515 535 515 535 124,000
2000/06/19 525 531 516 531 316,000
2000/06/16 551 551 531 531 254,000
2000/06/15 550 557 546 546 132,000
2000/06/14 562 562 540 548 158,000
2000/06/13 553 565 551 560 431,000
2000/06/12 560 560 540 550 364,000
2000/06/09 522 565 520 563 694,000
2000/06/08 516 525 516 525 240,000
2000/06/07 515 516 508 514 169,000
2000/06/06 500 514 499 514 323,000
2000/06/05 516 521 506 510 336,000
2000/06/02 510 525 496 516 379,000
2000/06/01 495 510 495 510 240,000
2000/05/31 515 515 498 515 534,000
2000/05/30 520 530 515 515 189,000
2000/05/29 517 526 501 506 98,000
2000/05/26 501 518 500 510 234,000
2000/05/25 510 523 493 498 341,000
2000/05/24 490 520 490 520 170,000
2000/05/23 530 532 485 530 299,000
2000/05/22 515 520 509 520 264,000
2000/05/19 525 525 507 519 393,000
2000/05/18 521 525 519 525 289,000
2000/05/17 516 528 516 520 170,000
2000/05/16 521 524 515 515 482,000
2000/05/15 504 521 504 521 282,000
2000/05/12 502 504 490 499 181,000
2000/05/11 499 502 494 502 199,000
2000/05/10 490 494 488 490 287,000
2000/05/09 495 495 481 490 150,000
2000/05/08 493 498 489 490 522,000
2000/05/02 471 494 471 492 260,000
2000/05/01 461 473 459 469 660,000
2000/04/28 485 486 471 471 377,000
2000/04/27 505 506 485 485 240,000
2000/04/26 509 513 506 507 149,000
2000/04/25 510 535 505 509 220,000
2000/04/24 505 532 505 530 213,000
2000/04/21 515 516 502 506 106,000
2000/04/20 511 535 511 525 216,000
2000/04/19 516 530 510 521 380,000
2000/04/18 500 513 491 513 204,000
2000/04/17 506 510 481 493 244,000
2000/04/14 520 540 520 526 305,000
2000/04/13 550 550 530 535 475,000
2000/04/12 510 545 502 542 729,000
2000/04/11 500 519 500 512 705,000
2000/04/10 499 502 484 495 343,000
2000/04/07 480 500 480 494 365,000
2000/04/06 490 490 480 480 133,000
2000/04/05 494 496 490 490 343,000
2000/04/04 484 490 480 490 279,000
2000/04/03 470 484 470 480 236,000
2000/03/31 480 489 470 470 198,000
2000/03/30 493 495 489 494 197,000
2000/03/29 480 490 475 488 108,000
2000/03/28 490 490 460 490 256,000
2000/03/27 495 495 476 491 161,000
2000/03/24 495 495 458 467 452,000
2000/03/23 471 499 470 475 422,000
2000/03/22 474 474 460 463 329,000
2000/03/21 461 469 452 464 285,000
2000/03/17 442 468 441 466 287,000
2000/03/16 447 457 436 439 251,000
2000/03/15 444 450 441 448 529,000
2000/03/14 464 480 450 451 295,000
2000/03/13 456 466 442 450 199,000
2000/03/10 444 464 444 464 593,000
2000/03/09 451 486 446 470 318,000
2000/03/08 460 460 446 446 264,000
2000/03/07 482 495 475 482 292,000
2000/03/06 470 488 470 474 293,000
2000/03/03 470 474 451 469 241,000
2000/03/02 462 513 462 490 1,044,000
2000/03/01 438 468 430 452 381,000
2000/02/29 430 439 428 430 299,000
2000/02/28 410 430 410 418 130,000
2000/02/25 406 410 405 407 271,000
2000/02/24 406 410 405 405 420,000
2000/02/23 416 416 406 406 451,000
2000/02/22 410 415 410 412 186,000
2000/02/21 410 414 405 406 265,000
2000/02/18 405 407 403 405 351,000
2000/02/17 412 414 405 406 541,000
2000/02/16 412 412 402 407 428,000
2000/02/15 414 417 410 410 468,000
2000/02/14 426 427 402 414 631,000
2000/02/10 441 448 426 426 566,000
2000/02/09 459 464 434 441 382,000
2000/02/08 465 465 446 449 308,000
2000/02/07 462 483 462 465 427,000
2000/02/04 472 475 453 459 232,000
2000/02/03 462 462 451 452 245,000
2000/02/02 468 473 462 468 228,000
2000/02/01 464 471 460 469 336,000
2000/01/31 460 485 460 479 283,000
2000/01/28 475 475 465 465 256,000
2000/01/27 470 476 463 476 325,000
2000/01/26 473 483 466 475 191,000
2000/01/25 480 490 480 483 173,000
2000/01/24 488 517 488 500 302,000
2000/01/21 500 500 473 473 566,000
2000/01/20 504 515 491 494 771,000
2000/01/19 482 505 481 489 494,000
2000/01/18 480 500 480 490 1,150,000
2000/01/17 500 576 500 570 2,129,000
2000/01/14 496 496 494 496 2,088,000
2000/01/13 393 458 393 416 781,000
2000/01/12 406 408 390 390 484,000
2000/01/11 420 421 410 410 518,000
2000/01/07 413 421 408 420 601,000
2000/01/06 430 430 413 418 299,000
2000/01/05 425 427 408 425 335,000
2000/01/04 426 436 410 425 69,000

このページの先頭へ