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 |
|---|---|---|---|---|---|
| 2003/12/30 | 762 | 762 | 750 | 758 | 176,000 |
| 2003/12/29 | 756 | 760 | 749 | 752 | 232,000 |
| 2003/12/26 | 760 | 764 | 745 | 755 | 367,000 |
| 2003/12/25 | 763 | 773 | 761 | 767 | 220,000 |
| 2003/12/24 | 768 | 771 | 750 | 757 | 727,000 |
| 2003/12/22 | 771 | 778 | 771 | 778 | 744,000 |
| 2003/12/19 | 778 | 783 | 770 | 770 | 765,000 |
| 2003/12/18 | 759 | 775 | 758 | 768 | 751,000 |
| 2003/12/17 | 772 | 782 | 762 | 763 | 1,038,000 |
| 2003/12/16 | 763 | 780 | 763 | 778 | 412,000 |
| 2003/12/15 | 780 | 790 | 765 | 765 | 959,000 |
| 2003/12/12 | 796 | 798 | 777 | 784 | 1,469,000 |
| 2003/12/11 | 745 | 763 | 740 | 761 | 1,228,000 |
| 2003/12/10 | 723 | 737 | 718 | 735 | 1,157,000 |
| 2003/12/09 | 715 | 727 | 710 | 723 | 718,000 |
| 2003/12/08 | 730 | 733 | 710 | 723 | 626,000 |
| 2003/12/05 | 738 | 741 | 724 | 730 | 697,000 |
| 2003/12/04 | 728 | 731 | 725 | 728 | 474,000 |
| 2003/12/03 | 730 | 740 | 715 | 724 | 797,000 |
| 2003/12/02 | 743 | 758 | 738 | 748 | 1,440,000 |
| 2003/12/01 | 716 | 728 | 700 | 723 | 976,000 |
| 2003/11/28 | 705 | 713 | 700 | 706 | 1,076,000 |
| 2003/11/27 | 733 | 738 | 706 | 717 | 1,624,000 |
| 2003/11/26 | 728 | 746 | 728 | 743 | 524,000 |
| 2003/11/25 | 719 | 738 | 719 | 726 | 429,000 |
| 2003/11/21 | 722 | 731 | 718 | 722 | 463,000 |
| 2003/11/20 | 720 | 728 | 710 | 722 | 701,000 |
| 2003/11/19 | 700 | 729 | 700 | 718 | 881,000 |
| 2003/11/18 | 718 | 718 | 700 | 705 | 634,000 |
| 2003/11/17 | 714 | 724 | 700 | 703 | 553,000 |
| 2003/11/14 | 719 | 733 | 710 | 714 | 362,000 |
| 2003/11/13 | 725 | 725 | 715 | 719 | 306,000 |
| 2003/11/12 | 718 | 745 | 718 | 725 | 699,000 |
| 2003/11/11 | 716 | 717 | 706 | 711 | 839,000 |
| 2003/11/10 | 722 | 722 | 699 | 716 | 589,000 |
| 2003/11/07 | 729 | 729 | 711 | 722 | 305,000 |
| 2003/11/06 | 750 | 750 | 710 | 719 | 558,000 |
| 2003/11/05 | 750 | 750 | 737 | 743 | 401,000 |
| 2003/11/04 | 717 | 744 | 717 | 740 | 440,000 |
| 2003/10/31 | 717 | 730 | 716 | 716 | 391,000 |
| 2003/10/30 | 743 | 746 | 734 | 737 | 221,000 |
| 2003/10/29 | 732 | 745 | 732 | 742 | 247,000 |
| 2003/10/28 | 715 | 734 | 715 | 730 | 303,000 |
| 2003/10/27 | 716 | 723 | 705 | 705 | 304,000 |
| 2003/10/24 | 713 | 718 | 700 | 706 | 575,000 |
| 2003/10/23 | 718 | 732 | 692 | 692 | 725,000 |
| 2003/10/22 | 759 | 759 | 730 | 739 | 361,000 |
| 2003/10/21 | 767 | 767 | 748 | 759 | 368,000 |
| 2003/10/20 | 758 | 763 | 740 | 762 | 485,000 |
| 2003/10/17 | 750 | 759 | 750 | 757 | 412,000 |
| 2003/10/16 | 759 | 763 | 755 | 757 | 500,000 |
| 2003/10/15 | 739 | 763 | 736 | 751 | 1,124,000 |
| 2003/10/14 | 734 | 738 | 725 | 725 | 491,000 |
| 2003/10/10 | 726 | 738 | 721 | 724 | 861,000 |
| 2003/10/09 | 730 | 731 | 717 | 727 | 748,000 |
| 2003/10/08 | 733 | 750 | 729 | 740 | 1,454,000 |
| 2003/10/07 | 741 | 745 | 737 | 743 | 487,000 |
| 2003/10/06 | 738 | 745 | 730 | 737 | 636,000 |
| 2003/10/03 | 720 | 733 | 713 | 733 | 532,000 |
| 2003/10/02 | 710 | 728 | 700 | 710 | 951,000 |
| 2003/10/01 | 703 | 712 | 701 | 709 | 774,000 |
| 2003/09/30 | 694 | 708 | 690 | 704 | 659,000 |
| 2003/09/29 | 697 | 697 | 685 | 685 | 437,000 |
| 2003/09/26 | 677 | 696 | 663 | 696 | 705,000 |
| 2003/09/25 | 693 | 693 | 677 | 677 | 434,000 |
| 2003/09/24 | 685 | 698 | 678 | 685 | 705,000 |
| 2003/09/22 | 690 | 690 | 681 | 685 | 392,000 |
| 2003/09/19 | 698 | 703 | 680 | 690 | 1,636,000 |
| 2003/09/18 | 695 | 699 | 687 | 698 | 1,057,000 |
| 2003/09/17 | 685 | 697 | 675 | 695 | 944,000 |
| 2003/09/16 | 672 | 677 | 664 | 670 | 430,000 |
| 2003/09/12 | 685 | 685 | 664 | 665 | 865,000 |
| 2003/09/11 | 677 | 681 | 652 | 656 | 674,000 |
| 2003/09/10 | 675 | 700 | 670 | 677 | 897,000 |
| 2003/09/09 | 668 | 680 | 661 | 675 | 647,000 |
| 2003/09/08 | 660 | 663 | 653 | 654 | 604,000 |
| 2003/09/05 | 658 | 665 | 653 | 660 | 902,000 |
| 2003/09/04 | 660 | 666 | 657 | 658 | 457,000 |
| 2003/09/03 | 676 | 683 | 655 | 661 | 658,000 |
| 2003/09/02 | 673 | 690 | 673 | 687 | 620,000 |
| 2003/09/01 | 680 | 698 | 678 | 693 | 988,000 |
| 2003/08/29 | 680 | 681 | 665 | 671 | 692,000 |
| 2003/08/28 | 656 | 679 | 651 | 675 | 707,000 |
| 2003/08/27 | 665 | 670 | 657 | 657 | 596,000 |
| 2003/08/26 | 668 | 677 | 665 | 671 | 392,000 |
| 2003/08/25 | 673 | 673 | 662 | 662 | 281,000 |
| 2003/08/22 | 660 | 680 | 653 | 668 | 557,000 |
| 2003/08/21 | 650 | 674 | 650 | 662 | 603,000 |
| 2003/08/20 | 667 | 668 | 652 | 661 | 705,000 |
| 2003/08/19 | 675 | 690 | 665 | 667 | 1,366,000 |
| 2003/08/18 | 625 | 660 | 625 | 655 | 886,000 |
| 2003/08/15 | 625 | 626 | 620 | 624 | 519,000 |
| 2003/08/14 | 620 | 626 | 616 | 625 | 403,000 |
| 2003/08/13 | 615 | 624 | 605 | 621 | 681,000 |
| 2003/08/12 | 587 | 614 | 587 | 614 | 576,000 |
| 2003/08/11 | 591 | 594 | 586 | 587 | 207,000 |
| 2003/08/08 | 600 | 604 | 586 | 589 | 516,000 |
| 2003/08/07 | 585 | 602 | 581 | 597 | 409,000 |
| 2003/08/06 | 588 | 594 | 577 | 579 | 370,000 |
| 2003/08/05 | 602 | 603 | 587 | 587 | 345,000 |
| 2003/08/04 | 603 | 606 | 600 | 601 | 372,000 |
| 2003/08/01 | 606 | 606 | 599 | 602 | 370,000 |
| 2003/07/31 | 587 | 602 | 585 | 597 | 571,000 |
| 2003/07/30 | 596 | 598 | 589 | 589 | 280,000 |
| 2003/07/29 | 590 | 605 | 583 | 596 | 968,000 |
| 2003/07/28 | 567 | 583 | 567 | 581 | 615,000 |
| 2003/07/25 | 578 | 578 | 570 | 575 | 680,000 |
| 2003/07/24 | 593 | 594 | 578 | 582 | 920,000 |
| 2003/07/23 | 609 | 609 | 589 | 594 | 874,000 |
| 2003/07/22 | 598 | 603 | 595 | 599 | 548,000 |
| 2003/07/18 | 585 | 612 | 583 | 608 | 1,457,000 |
| 2003/07/17 | 575 | 593 | 575 | 588 | 537,000 |
| 2003/07/16 | 580 | 585 | 573 | 585 | 664,000 |
| 2003/07/15 | 592 | 600 | 587 | 590 | 559,000 |
| 2003/07/14 | 610 | 611 | 582 | 595 | 940,000 |
| 2003/07/11 | 606 | 614 | 581 | 610 | 1,132,000 |
| 2003/07/10 | 588 | 610 | 584 | 596 | 983,000 |
| 2003/07/09 | 585 | 590 | 576 | 588 | 1,023,000 |
| 2003/07/08 | 608 | 613 | 594 | 602 | 810,000 |
| 2003/07/07 | 620 | 620 | 598 | 598 | 784,000 |
| 2003/07/04 | 605 | 620 | 604 | 620 | 551,000 |
| 2003/07/03 | 630 | 630 | 599 | 615 | 891,000 |
| 2003/07/02 | 629 | 629 | 600 | 623 | 1,275,000 |
| 2003/07/01 | 611 | 616 | 609 | 611 | 743,000 |
| 2003/06/30 | 634 | 634 | 597 | 601 | 886,000 |
| 2003/06/27 | 610 | 643 | 610 | 635 | 2,224,000 |
| 2003/06/26 | 602 | 610 | 599 | 608 | 1,590,000 |
| 2003/06/25 | 591 | 600 | 582 | 595 | 883,000 |
| 2003/06/24 | 595 | 603 | 585 | 591 | 1,083,000 |
| 2003/06/23 | 567 | 593 | 566 | 592 | 1,386,000 |
| 2003/06/20 | 559 | 568 | 559 | 566 | 408,000 |
| 2003/06/19 | 559 | 564 | 556 | 556 | 445,000 |
| 2003/06/18 | 561 | 568 | 561 | 564 | 612,000 |
| 2003/06/17 | 558 | 564 | 554 | 564 | 585,000 |
| 2003/06/16 | 558 | 561 | 553 | 558 | 619,000 |
| 2003/06/13 | 563 | 563 | 546 | 550 | 907,000 |
| 2003/06/12 | 545 | 555 | 543 | 553 | 676,000 |
| 2003/06/11 | 541 | 549 | 541 | 545 | 728,000 |
| 2003/06/10 | 540 | 545 | 537 | 541 | 354,000 |
| 2003/06/09 | 548 | 548 | 530 | 540 | 825,000 |
| 2003/06/06 | 535 | 547 | 535 | 546 | 426,000 |
| 2003/06/05 | 540 | 542 | 534 | 535 | 827,000 |
| 2003/06/04 | 536 | 540 | 533 | 540 | 447,000 |
| 2003/06/03 | 530 | 535 | 527 | 533 | 775,000 |
| 2003/06/02 | 551 | 551 | 530 | 530 | 760,000 |
| 2003/05/30 | 547 | 556 | 545 | 556 | 869,000 |
| 2003/05/29 | 536 | 546 | 535 | 540 | 1,200,000 |
| 2003/05/28 | 522 | 532 | 516 | 528 | 735,000 |
| 2003/05/27 | 520 | 521 | 507 | 512 | 529,000 |
| 2003/05/26 | 521 | 526 | 515 | 521 | 448,000 |
| 2003/05/23 | 511 | 535 | 508 | 531 | 1,093,000 |
| 2003/05/22 | 533 | 533 | 502 | 505 | 1,624,000 |
| 2003/05/21 | 531 | 534 | 529 | 530 | 479,000 |
| 2003/05/20 | 529 | 537 | 528 | 533 | 486,000 |
| 2003/05/19 | 545 | 545 | 526 | 530 | 698,000 |
| 2003/05/16 | 545 | 547 | 542 | 543 | 433,000 |
| 2003/05/15 | 542 | 546 | 541 | 544 | 388,000 |
| 2003/05/14 | 545 | 549 | 541 | 542 | 435,000 |
| 2003/05/13 | 541 | 549 | 540 | 545 | 819,000 |
| 2003/05/12 | 544 | 545 | 536 | 537 | 810,000 |
| 2003/05/09 | 548 | 548 | 539 | 544 | 551,000 |
| 2003/05/08 | 539 | 550 | 539 | 547 | 453,000 |
| 2003/05/07 | 560 | 560 | 546 | 546 | 393,000 |
| 2003/05/06 | 557 | 561 | 551 | 557 | 426,000 |
| 2003/05/02 | 560 | 560 | 551 | 557 | 326,000 |
| 2003/05/01 | 550 | 564 | 547 | 560 | 360,000 |
| 2003/04/30 | 541 | 549 | 541 | 546 | 575,000 |
| 2003/04/28 | 540 | 546 | 539 | 543 | 757,000 |
| 2003/04/25 | 545 | 547 | 536 | 542 | 597,000 |
| 2003/04/24 | 541 | 549 | 540 | 540 | 400,000 |
| 2003/04/23 | 545 | 548 | 538 | 545 | 475,000 |
| 2003/04/22 | 552 | 553 | 545 | 550 | 460,000 |
| 2003/04/21 | 562 | 563 | 555 | 559 | 333,000 |
| 2003/04/18 | 558 | 568 | 552 | 552 | 482,000 |
| 2003/04/17 | 547 | 554 | 543 | 546 | 633,000 |
| 2003/04/16 | 560 | 565 | 538 | 557 | 761,000 |
| 2003/04/15 | 561 | 569 | 561 | 561 | 508,000 |
| 2003/04/14 | 564 | 569 | 560 | 563 | 424,000 |
| 2003/04/11 | 581 | 582 | 567 | 569 | 287,000 |
| 2003/04/10 | 575 | 583 | 575 | 581 | 550,000 |
| 2003/04/09 | 574 | 574 | 568 | 574 | 228,000 |
| 2003/04/08 | 575 | 579 | 568 | 571 | 492,000 |
| 2003/04/07 | 573 | 580 | 573 | 575 | 261,000 |
| 2003/04/04 | 566 | 574 | 565 | 570 | 360,000 |
| 2003/04/03 | 565 | 568 | 561 | 566 | 320,000 |
| 2003/04/02 | 557 | 565 | 550 | 565 | 441,000 |
| 2003/04/01 | 555 | 558 | 551 | 554 | 263,000 |
| 2003/03/31 | 553 | 568 | 552 | 552 | 394,000 |
| 2003/03/28 | 564 | 571 | 561 | 570 | 328,000 |
| 2003/03/27 | 562 | 569 | 558 | 564 | 359,000 |
| 2003/03/26 | 555 | 562 | 547 | 558 | 452,000 |
| 2003/03/25 | 561 | 563 | 544 | 562 | 580,000 |
| 2003/03/24 | 533 | 561 | 533 | 561 | 1,061,000 |
| 2003/03/20 | 548 | 555 | 530 | 531 | 743,000 |
| 2003/03/19 | 537 | 540 | 534 | 538 | 484,000 |
| 2003/03/18 | 535 | 544 | 535 | 535 | 633,000 |
| 2003/03/17 | 540 | 540 | 530 | 530 | 265,000 |
| 2003/03/14 | 541 | 545 | 530 | 531 | 787,000 |
| 2003/03/13 | 538 | 540 | 527 | 528 | 389,000 |
| 2003/03/12 | 539 | 548 | 530 | 538 | 534,000 |
| 2003/03/11 | 538 | 554 | 524 | 538 | 885,000 |
| 2003/03/10 | 542 | 545 | 533 | 538 | 312,000 |
| 2003/03/07 | 543 | 548 | 540 | 541 | 373,000 |
| 2003/03/06 | 553 | 558 | 550 | 553 | 319,000 |
| 2003/03/05 | 551 | 563 | 547 | 547 | 408,000 |
| 2003/03/04 | 554 | 554 | 546 | 551 | 291,000 |
| 2003/03/03 | 544 | 548 | 539 | 547 | 299,000 |
| 2003/02/28 | 548 | 553 | 548 | 549 | 244,000 |
| 2003/02/27 | 541 | 550 | 541 | 547 | 397,000 |
| 2003/02/26 | 555 | 555 | 538 | 539 | 272,000 |
| 2003/02/25 | 553 | 555 | 545 | 546 | 159,000 |
| 2003/02/24 | 555 | 560 | 552 | 552 | 177,000 |
| 2003/02/21 | 555 | 567 | 553 | 559 | 319,000 |
| 2003/02/20 | 564 | 570 | 551 | 551 | 422,000 |
| 2003/02/19 | 570 | 573 | 563 | 569 | 546,000 |
| 2003/02/18 | 575 | 582 | 573 | 575 | 615,000 |
| 2003/02/17 | 570 | 584 | 570 | 581 | 748,000 |
| 2003/02/14 | 570 | 582 | 565 | 575 | 868,000 |
| 2003/02/13 | 560 | 569 | 558 | 560 | 514,000 |
| 2003/02/12 | 568 | 570 | 560 | 570 | 457,000 |
| 2003/02/10 | 551 | 554 | 546 | 550 | 125,000 |
| 2003/02/07 | 554 | 560 | 550 | 551 | 553,000 |
| 2003/02/06 | 555 | 561 | 550 | 551 | 598,000 |
| 2003/02/05 | 549 | 571 | 540 | 553 | 819,000 |
| 2003/02/04 | 546 | 552 | 540 | 549 | 576,000 |
| 2003/02/03 | 539 | 539 | 527 | 536 | 261,000 |
| 2003/01/31 | 539 | 541 | 525 | 530 | 626,000 |
| 2003/01/30 | 532 | 542 | 528 | 532 | 296,000 |
| 2003/01/29 | 550 | 550 | 532 | 538 | 446,000 |
| 2003/01/28 | 542 | 557 | 542 | 553 | 350,000 |
| 2003/01/27 | 540 | 558 | 540 | 552 | 384,000 |
| 2003/01/24 | 550 | 564 | 548 | 548 | 506,000 |
| 2003/01/23 | 570 | 570 | 557 | 560 | 463,000 |
| 2003/01/22 | 567 | 569 | 559 | 560 | 473,000 |
| 2003/01/21 | 570 | 576 | 568 | 569 | 491,000 |
| 2003/01/20 | 563 | 573 | 562 | 568 | 662,000 |
| 2003/01/17 | 571 | 575 | 571 | 573 | 351,000 |
| 2003/01/16 | 580 | 580 | 567 | 575 | 314,000 |
| 2003/01/15 | 579 | 595 | 573 | 576 | 801,000 |
| 2003/01/14 | 571 | 579 | 571 | 577 | 420,000 |
| 2003/01/10 | 570 | 574 | 569 | 570 | 448,000 |
| 2003/01/09 | 573 | 573 | 567 | 570 | 312,000 |
| 2003/01/08 | 574 | 579 | 570 | 579 | 591,000 |
| 2003/01/07 | 579 | 579 | 567 | 569 | 620,000 |
| 2003/01/06 | 570 | 579 | 570 | 576 | 201,000 |