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 |
---|---|---|---|---|---|
2001/12/28 | 527 | 538 | 526 | 538 | 368,000 |
2001/12/27 | 522 | 525 | 519 | 524 | 364,000 |
2001/12/26 | 523 | 524 | 521 | 523 | 361,000 |
2001/12/25 | 507 | 525 | 507 | 525 | 491,000 |
2001/12/21 | 518 | 525 | 517 | 525 | 349,000 |
2001/12/20 | 525 | 525 | 516 | 520 | 379,000 |
2001/12/19 | 515 | 525 | 514 | 525 | 318,000 |
2001/12/18 | 513 | 519 | 508 | 512 | 378,000 |
2001/12/17 | 530 | 530 | 500 | 500 | 881,000 |
2001/12/14 | 515 | 530 | 515 | 530 | 759,000 |
2001/12/13 | 518 | 529 | 518 | 529 | 194,000 |
2001/12/12 | 516 | 532 | 514 | 527 | 353,000 |
2001/12/11 | 514 | 518 | 514 | 516 | 593,000 |
2001/12/10 | 516 | 521 | 514 | 514 | 817,000 |
2001/12/07 | 517 | 523 | 516 | 519 | 515,000 |
2001/12/06 | 520 | 530 | 520 | 527 | 420,000 |
2001/12/05 | 521 | 522 | 515 | 520 | 403,000 |
2001/12/04 | 520 | 521 | 515 | 520 | 242,000 |
2001/12/03 | 519 | 525 | 508 | 515 | 318,000 |
2001/11/30 | 518 | 530 | 515 | 515 | 333,000 |
2001/11/29 | 530 | 535 | 525 | 528 | 328,000 |
2001/11/28 | 529 | 530 | 522 | 525 | 225,000 |
2001/11/27 | 539 | 540 | 535 | 536 | 154,000 |
2001/11/26 | 532 | 540 | 532 | 533 | 177,000 |
2001/11/22 | 532 | 536 | 526 | 533 | 101,000 |
2001/11/21 | 525 | 540 | 525 | 540 | 193,000 |
2001/11/20 | 527 | 529 | 523 | 525 | 431,000 |
2001/11/19 | 526 | 529 | 517 | 517 | 234,000 |
2001/11/16 | 529 | 529 | 511 | 529 | 399,000 |
2001/11/15 | 514 | 529 | 511 | 529 | 175,000 |
2001/11/14 | 523 | 523 | 511 | 515 | 326,000 |
2001/11/13 | 517 | 524 | 513 | 523 | 304,000 |
2001/11/12 | 524 | 524 | 516 | 518 | 260,000 |
2001/11/09 | 524 | 525 | 507 | 509 | 401,000 |
2001/11/08 | 512 | 525 | 511 | 524 | 297,000 |
2001/11/07 | 540 | 540 | 508 | 530 | 447,000 |
2001/11/06 | 518 | 530 | 518 | 530 | 418,000 |
2001/11/05 | 510 | 522 | 503 | 516 | 342,000 |
2001/11/02 | 504 | 514 | 503 | 510 | 287,000 |
2001/11/01 | 508 | 512 | 500 | 501 | 210,000 |
2001/10/31 | 514 | 518 | 508 | 508 | 176,000 |
2001/10/30 | 502 | 515 | 501 | 514 | 132,000 |
2001/10/29 | 532 | 532 | 508 | 512 | 126,000 |
2001/10/26 | 541 | 545 | 525 | 535 | 203,000 |
2001/10/25 | 525 | 542 | 520 | 542 | 325,000 |
2001/10/24 | 515 | 527 | 515 | 521 | 177,000 |
2001/10/23 | 505 | 520 | 500 | 520 | 196,000 |
2001/10/22 | 499 | 505 | 499 | 505 | 83,000 |
2001/10/19 | 496 | 504 | 494 | 499 | 224,000 |
2001/10/18 | 501 | 502 | 486 | 491 | 293,000 |
2001/10/17 | 509 | 510 | 499 | 504 | 279,000 |
2001/10/16 | 505 | 507 | 497 | 503 | 246,000 |
2001/10/15 | 489 | 508 | 489 | 505 | 512,000 |
2001/10/12 | 520 | 530 | 501 | 514 | 455,000 |
2001/10/11 | 533 | 537 | 528 | 536 | 381,000 |
2001/10/10 | 538 | 538 | 519 | 522 | 442,000 |
2001/10/09 | 548 | 548 | 509 | 519 | 310,000 |
2001/10/05 | 532 | 539 | 520 | 539 | 203,000 |
2001/10/04 | 532 | 539 | 520 | 528 | 253,000 |
2001/10/03 | 532 | 544 | 524 | 532 | 426,000 |
2001/10/02 | 523 | 532 | 519 | 532 | 440,000 |
2001/10/01 | 512 | 518 | 487 | 518 | 389,000 |
2001/09/28 | 504 | 513 | 499 | 512 | 377,000 |
2001/09/27 | 481 | 489 | 469 | 489 | 257,000 |
2001/09/26 | 447 | 469 | 447 | 466 | 374,000 |
2001/09/25 | 465 | 483 | 450 | 457 | 469,000 |
2001/09/21 | 451 | 465 | 446 | 465 | 261,000 |
2001/09/20 | 478 | 478 | 459 | 469 | 480,000 |
2001/09/19 | 480 | 490 | 478 | 478 | 399,000 |
2001/09/18 | 470 | 500 | 470 | 495 | 456,000 |
2001/09/17 | 510 | 511 | 476 | 480 | 366,000 |
2001/09/14 | 514 | 514 | 495 | 510 | 635,000 |
2001/09/13 | 500 | 511 | 490 | 499 | 185,000 |
2001/09/12 | 483 | 510 | 483 | 483 | 302,000 |
2001/09/11 | 533 | 533 | 523 | 533 | 349,000 |
2001/09/10 | 551 | 552 | 533 | 533 | 220,000 |
2001/09/07 | 565 | 567 | 550 | 558 | 170,000 |
2001/09/06 | 560 | 570 | 560 | 570 | 415,000 |
2001/09/05 | 572 | 572 | 550 | 560 | 421,000 |
2001/09/04 | 588 | 588 | 569 | 572 | 350,000 |
2001/09/03 | 590 | 598 | 564 | 568 | 496,000 |
2001/08/31 | 548 | 560 | 542 | 551 | 229,000 |
2001/08/30 | 543 | 561 | 542 | 548 | 251,000 |
2001/08/29 | 585 | 590 | 556 | 573 | 200,000 |
2001/08/28 | 601 | 607 | 590 | 603 | 166,000 |
2001/08/27 | 619 | 619 | 603 | 607 | 152,000 |
2001/08/24 | 616 | 619 | 609 | 609 | 180,000 |
2001/08/23 | 614 | 640 | 614 | 626 | 189,000 |
2001/08/22 | 608 | 635 | 608 | 634 | 354,000 |
2001/08/21 | 619 | 620 | 614 | 618 | 222,000 |
2001/08/20 | 624 | 627 | 619 | 619 | 183,000 |
2001/08/17 | 628 | 628 | 619 | 619 | 574,000 |
2001/08/16 | 625 | 630 | 624 | 627 | 161,000 |
2001/08/15 | 636 | 636 | 621 | 624 | 427,000 |
2001/08/14 | 620 | 640 | 620 | 630 | 353,000 |
2001/08/13 | 620 | 629 | 620 | 623 | 194,000 |
2001/08/10 | 633 | 638 | 623 | 630 | 326,000 |
2001/08/09 | 622 | 640 | 622 | 638 | 186,000 |
2001/08/08 | 638 | 645 | 638 | 642 | 143,000 |
2001/08/07 | 644 | 648 | 643 | 648 | 492,000 |
2001/08/06 | 642 | 648 | 642 | 643 | 328,000 |
2001/08/03 | 642 | 647 | 640 | 642 | 376,000 |
2001/08/02 | 645 | 647 | 641 | 642 | 600,000 |
2001/08/01 | 637 | 645 | 637 | 637 | 727,000 |
2001/07/31 | 647 | 647 | 638 | 647 | 307,000 |
2001/07/30 | 645 | 650 | 642 | 647 | 627,000 |
2001/07/27 | 636 | 644 | 636 | 644 | 252,000 |
2001/07/26 | 635 | 642 | 635 | 638 | 656,000 |
2001/07/25 | 637 | 643 | 637 | 642 | 586,000 |
2001/07/24 | 636 | 641 | 635 | 638 | 414,000 |
2001/07/23 | 632 | 635 | 623 | 630 | 309,000 |
2001/07/19 | 620 | 628 | 614 | 622 | 169,000 |
2001/07/18 | 635 | 636 | 628 | 628 | 200,000 |
2001/07/17 | 641 | 644 | 639 | 641 | 217,000 |
2001/07/16 | 640 | 645 | 639 | 645 | 250,000 |
2001/07/13 | 640 | 640 | 633 | 639 | 522,000 |
2001/07/12 | 625 | 630 | 618 | 630 | 342,000 |
2001/07/11 | 615 | 625 | 615 | 624 | 133,000 |
2001/07/10 | 623 | 629 | 617 | 625 | 272,000 |
2001/07/09 | 620 | 627 | 614 | 623 | 163,000 |
2001/07/06 | 626 | 635 | 626 | 626 | 711,000 |
2001/07/05 | 620 | 625 | 618 | 625 | 267,000 |
2001/07/04 | 616 | 621 | 614 | 618 | 142,000 |
2001/07/03 | 620 | 631 | 620 | 630 | 445,000 |
2001/07/02 | 611 | 620 | 611 | 620 | 429,000 |
2001/06/29 | 613 | 619 | 610 | 610 | 437,000 |
2001/06/28 | 605 | 615 | 605 | 612 | 386,000 |
2001/06/27 | 618 | 624 | 618 | 620 | 488,000 |
2001/06/26 | 620 | 640 | 615 | 624 | 961,000 |
2001/06/25 | 613 | 619 | 613 | 613 | 475,000 |
2001/06/22 | 609 | 620 | 605 | 620 | 699,000 |
2001/06/21 | 588 | 620 | 588 | 612 | 1,237,000 |
2001/06/20 | 589 | 590 | 583 | 588 | 427,000 |
2001/06/19 | 589 | 592 | 585 | 586 | 592,000 |
2001/06/18 | 578 | 589 | 577 | 589 | 288,000 |
2001/06/15 | 571 | 572 | 560 | 570 | 544,000 |
2001/06/14 | 580 | 592 | 580 | 591 | 880,000 |
2001/06/13 | 571 | 580 | 559 | 580 | 195,000 |
2001/06/12 | 584 | 585 | 566 | 571 | 323,000 |
2001/06/11 | 576 | 590 | 551 | 589 | 665,000 |
2001/06/08 | 552 | 582 | 552 | 582 | 698,000 |
2001/06/07 | 563 | 564 | 551 | 552 | 269,000 |
2001/06/06 | 554 | 560 | 551 | 557 | 199,000 |
2001/06/05 | 554 | 554 | 546 | 550 | 222,000 |
2001/06/04 | 556 | 556 | 548 | 554 | 218,000 |
2001/06/01 | 550 | 557 | 549 | 550 | 396,000 |
2001/05/31 | 552 | 562 | 535 | 545 | 549,000 |
2001/05/30 | 546 | 552 | 541 | 552 | 170,000 |
2001/05/29 | 544 | 560 | 540 | 542 | 210,000 |
2001/05/28 | 550 | 555 | 530 | 540 | 198,000 |
2001/05/25 | 546 | 551 | 541 | 550 | 312,000 |
2001/05/24 | 531 | 540 | 523 | 540 | 208,000 |
2001/05/23 | 528 | 538 | 527 | 535 | 162,000 |
2001/05/22 | 535 | 542 | 528 | 539 | 169,000 |
2001/05/21 | 527 | 530 | 520 | 528 | 245,000 |
2001/05/18 | 540 | 541 | 524 | 537 | 184,000 |
2001/05/17 | 539 | 543 | 533 | 542 | 165,000 |
2001/05/16 | 532 | 550 | 532 | 549 | 193,000 |
2001/05/15 | 522 | 533 | 521 | 532 | 333,000 |
2001/05/14 | 544 | 545 | 535 | 542 | 167,000 |
2001/05/11 | 547 | 550 | 540 | 544 | 243,000 |
2001/05/10 | 545 | 557 | 535 | 547 | 697,000 |
2001/05/09 | 553 | 556 | 535 | 545 | 195,000 |
2001/05/08 | 565 | 565 | 555 | 555 | 303,000 |
2001/05/07 | 568 | 571 | 557 | 565 | 666,000 |
2001/05/02 | 588 | 588 | 553 | 568 | 496,000 |
2001/05/01 | 576 | 593 | 576 | 588 | 790,000 |
2001/04/27 | 570 | 585 | 562 | 585 | 1,655,000 |
2001/04/26 | 540 | 560 | 540 | 553 | 1,203,000 |
2001/04/25 | 525 | 538 | 520 | 538 | 599,000 |
2001/04/24 | 525 | 526 | 518 | 526 | 517,000 |
2001/04/23 | 530 | 536 | 525 | 531 | 683,000 |
2001/04/20 | 530 | 539 | 530 | 536 | 344,000 |
2001/04/19 | 540 | 540 | 520 | 540 | 562,000 |
2001/04/18 | 525 | 533 | 525 | 530 | 865,000 |
2001/04/17 | 520 | 520 | 509 | 515 | 225,000 |
2001/04/16 | 527 | 530 | 517 | 525 | 225,000 |
2001/04/13 | 530 | 540 | 527 | 527 | 429,000 |
2001/04/12 | 540 | 540 | 528 | 540 | 600,000 |
2001/04/11 | 503 | 528 | 503 | 520 | 987,000 |
2001/04/10 | 545 | 545 | 534 | 543 | 476,000 |
2001/04/09 | 535 | 564 | 531 | 550 | 1,386,000 |
2001/04/06 | 545 | 550 | 517 | 545 | 1,109,000 |
2001/04/05 | 520 | 540 | 511 | 540 | 1,786,000 |
2001/04/04 | 476 | 493 | 474 | 490 | 618,000 |
2001/04/03 | 475 | 476 | 461 | 466 | 218,000 |
2001/04/02 | 479 | 481 | 467 | 470 | 311,000 |
2001/03/30 | 493 | 504 | 473 | 475 | 681,000 |
2001/03/29 | 475 | 485 | 467 | 483 | 324,000 |
2001/03/28 | 480 | 484 | 476 | 480 | 311,000 |
2001/03/27 | 487 | 490 | 481 | 490 | 314,000 |
2001/03/26 | 486 | 492 | 474 | 492 | 271,000 |
2001/03/23 | 471 | 483 | 471 | 473 | 179,000 |
2001/03/22 | 489 | 492 | 468 | 471 | 385,000 |
2001/03/21 | 459 | 489 | 459 | 489 | 315,000 |
2001/03/19 | 450 | 480 | 450 | 479 | 520,000 |
2001/03/16 | 461 | 465 | 451 | 452 | 311,000 |
2001/03/15 | 448 | 459 | 445 | 459 | 271,000 |
2001/03/14 | 455 | 456 | 444 | 448 | 299,000 |
2001/03/13 | 460 | 460 | 444 | 453 | 653,000 |
2001/03/12 | 460 | 470 | 458 | 465 | 214,000 |
2001/03/09 | 461 | 470 | 455 | 455 | 607,000 |
2001/03/08 | 460 | 467 | 460 | 466 | 259,000 |
2001/03/07 | 460 | 460 | 453 | 456 | 371,000 |
2001/03/06 | 463 | 470 | 454 | 470 | 450,000 |
2001/03/05 | 470 | 470 | 462 | 463 | 232,000 |
2001/03/02 | 467 | 470 | 463 | 470 | 482,000 |
2001/03/01 | 465 | 475 | 461 | 462 | 375,000 |
2001/02/28 | 466 | 470 | 460 | 460 | 179,000 |
2001/02/27 | 480 | 480 | 461 | 471 | 357,000 |
2001/02/26 | 467 | 490 | 463 | 481 | 743,000 |
2001/02/23 | 456 | 462 | 455 | 462 | 244,000 |
2001/02/22 | 458 | 458 | 452 | 453 | 226,000 |
2001/02/21 | 458 | 463 | 455 | 463 | 202,000 |
2001/02/20 | 457 | 460 | 451 | 460 | 498,000 |
2001/02/19 | 442 | 452 | 440 | 452 | 246,000 |
2001/02/16 | 457 | 459 | 450 | 450 | 303,000 |
2001/02/15 | 449 | 457 | 449 | 457 | 346,000 |
2001/02/14 | 450 | 455 | 445 | 449 | 237,000 |
2001/02/13 | 451 | 456 | 450 | 455 | 177,000 |
2001/02/09 | 445 | 448 | 441 | 448 | 269,000 |
2001/02/08 | 444 | 446 | 440 | 443 | 429,000 |
2001/02/07 | 444 | 446 | 441 | 444 | 375,000 |
2001/02/06 | 440 | 444 | 437 | 444 | 628,000 |
2001/02/05 | 437 | 440 | 435 | 436 | 247,000 |
2001/02/02 | 447 | 447 | 432 | 435 | 565,000 |
2001/02/01 | 440 | 445 | 437 | 444 | 606,000 |
2001/01/31 | 436 | 441 | 433 | 439 | 976,000 |
2001/01/30 | 430 | 445 | 429 | 431 | 1,451,000 |
2001/01/29 | 431 | 431 | 426 | 428 | 427,000 |
2001/01/26 | 435 | 437 | 428 | 428 | 758,000 |
2001/01/25 | 428 | 439 | 428 | 435 | 1,216,000 |
2001/01/24 | 433 | 437 | 425 | 428 | 815,000 |
2001/01/23 | 435 | 436 | 432 | 432 | 327,000 |
2001/01/22 | 438 | 442 | 435 | 435 | 652,000 |
2001/01/19 | 435 | 438 | 434 | 435 | 552,000 |
2001/01/18 | 436 | 439 | 430 | 433 | 480,000 |
2001/01/17 | 431 | 434 | 425 | 434 | 734,000 |
2001/01/16 | 444 | 447 | 430 | 440 | 1,173,000 |
2001/01/15 | 470 | 474 | 450 | 450 | 611,000 |
2001/01/12 | 473 | 497 | 469 | 489 | 241,000 |
2001/01/11 | 472 | 475 | 455 | 469 | 249,000 |
2001/01/10 | 488 | 490 | 471 | 478 | 135,000 |
2001/01/09 | 483 | 500 | 482 | 500 | 277,000 |
2001/01/05 | 490 | 492 | 482 | 482 | 193,000 |
2001/01/04 | 510 | 511 | 488 | 488 | 118,000 |