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
2004/12/30 809 818 805 818 369,000
2004/12/29 810 810 801 804 210,000
2004/12/28 797 809 797 808 201,000
2004/12/27 800 802 795 796 216,000
2004/12/24 807 808 796 799 477,000
2004/12/22 804 806 796 806 559,000
2004/12/21 805 809 798 800 619,000
2004/12/20 795 806 790 804 622,000
2004/12/17 781 792 780 789 573,000
2004/12/16 783 787 780 780 582,000
2004/12/15 785 787 771 783 1,004,000
2004/12/14 799 799 775 785 1,508,000
2004/12/13 802 810 802 805 299,000
2004/12/10 800 806 795 801 622,000
2004/12/09 800 807 775 795 383,000
2004/12/08 807 811 801 809 519,000
2004/12/07 808 812 799 807 628,000
2004/12/06 814 818 808 818 804,000
2004/12/03 811 815 805 814 568,000
2004/12/02 810 814 792 813 623,000
2004/12/01 798 805 791 804 580,000
2004/11/30 794 801 790 799 554,000
2004/11/29 788 800 788 794 632,000
2004/11/26 799 804 791 791 245,000
2004/11/25 798 805 794 802 597,000
2004/11/24 799 807 798 805 576,000
2004/11/22 805 805 788 798 743,000
2004/11/19 805 810 802 807 864,000
2004/11/18 783 811 783 802 2,018,000
2004/11/17 774 781 771 775 858,000
2004/11/16 777 777 770 774 838,000
2004/11/15 763 774 763 770 699,000
2004/11/12 742 754 741 754 1,304,000
2004/11/11 757 757 737 740 580,000
2004/11/10 754 756 747 753 611,000
2004/11/09 747 749 742 745 407,000
2004/11/08 756 758 745 751 771,000
2004/11/05 762 768 751 755 587,000
2004/11/04 768 769 752 754 483,000
2004/11/02 760 781 757 766 592,000
2004/11/01 750 758 746 754 515,000
2004/10/29 762 770 752 752 427,000
2004/10/28 765 777 765 770 332,000
2004/10/27 766 767 751 757 412,000
2004/10/26 768 770 758 759 483,000
2004/10/25 770 772 762 772 617,000
2004/10/22 780 786 774 785 540,000
2004/10/21 783 787 778 782 456,000
2004/10/20 793 793 784 786 256,000
2004/10/19 791 799 791 794 280,000
2004/10/18 791 794 787 790 311,000
2004/10/15 791 798 786 798 368,000
2004/10/14 813 813 793 801 452,000
2004/10/13 818 820 807 812 434,000
2004/10/12 825 829 812 818 273,000
2004/10/08 817 822 815 819 297,000
2004/10/07 830 831 820 827 419,000
2004/10/06 823 833 823 830 840,000
2004/10/05 820 825 815 822 723,000
2004/10/04 805 819 800 817 473,000
2004/10/01 795 806 794 803 500,000
2004/09/30 823 823 797 798 1,025,000
2004/09/29 806 813 784 798 1,047,000
2004/09/28 804 807 792 796 647,000
2004/09/27 791 803 790 796 745,000
2004/09/24 785 786 774 786 559,000
2004/09/22 787 787 777 787 1,229,000
2004/09/21 787 798 780 787 611,000
2004/09/17 790 791 778 779 478,000
2004/09/16 785 799 781 788 366,000
2004/09/15 803 811 790 795 876,000
2004/09/14 825 825 810 811 512,000
2004/09/13 812 822 812 815 335,000
2004/09/10 810 813 799 807 982,000
2004/09/09 825 830 814 815 796,000
2004/09/08 827 838 824 830 653,000
2004/09/07 823 833 821 827 684,000
2004/09/06 812 825 807 822 982,000
2004/09/03 814 815 807 811 647,000
2004/09/02 816 820 803 812 980,000
2004/09/01 823 827 813 816 1,344,000
2004/08/31 829 833 821 826 672,000
2004/08/30 832 845 826 837 1,062,000
2004/08/27 808 844 800 838 2,062,000
2004/08/26 819 820 799 804 523,000
2004/08/25 792 813 790 810 714,000
2004/08/24 790 801 786 794 509,000
2004/08/23 794 796 786 790 778,000
2004/08/20 786 798 780 794 924,000
2004/08/19 785 790 779 786 587,000
2004/08/18 790 800 781 790 1,883,000
2004/08/17 766 775 755 770 890,000
2004/08/16 761 775 757 766 1,021,000
2004/08/13 781 807 780 791 1,884,000
2004/08/12 753 806 751 791 1,912,000
2004/08/11 743 753 743 752 459,000
2004/08/10 738 747 737 738 550,000
2004/08/09 740 747 736 737 344,000
2004/08/06 745 745 732 742 516,000
2004/08/05 757 763 745 746 693,000
2004/08/04 758 759 741 756 317,000
2004/08/03 771 774 751 758 413,000
2004/08/02 771 784 763 771 588,000
2004/07/30 750 764 750 764 686,000
2004/07/29 755 763 745 748 868,000
2004/07/28 757 757 746 750 607,000
2004/07/27 748 763 741 741 359,000
2004/07/26 739 752 738 746 435,000
2004/07/23 753 755 738 738 492,000
2004/07/22 757 762 752 754 478,000
2004/07/21 765 765 755 761 503,000
2004/07/20 762 766 752 755 556,000
2004/07/16 750 761 748 761 696,000
2004/07/15 756 760 746 759 642,000
2004/07/14 783 783 764 764 817,000
2004/07/13 774 775 761 772 794,000
2004/07/12 770 777 769 774 599,000
2004/07/09 775 781 766 779 793,000
2004/07/08 765 781 745 775 884,000
2004/07/07 768 776 761 769 580,000
2004/07/06 774 790 770 779 524,000
2004/07/05 788 790 766 768 400,000
2004/07/02 789 790 782 786 305,000
2004/07/01 794 799 781 789 651,000
2004/06/30 799 800 780 793 801,000
2004/06/29 789 804 789 799 659,000
2004/06/28 784 798 781 798 631,000
2004/06/25 768 784 768 784 712,000
2004/06/24 778 787 765 767 744,000
2004/06/23 791 797 785 785 525,000
2004/06/22 799 801 794 798 536,000
2004/06/21 790 808 788 789 1,109,000
2004/06/18 772 780 761 774 449,000
2004/06/17 767 773 761 772 480,000
2004/06/16 766 771 760 766 540,000
2004/06/15 766 767 757 760 407,000
2004/06/14 760 769 753 756 444,000
2004/06/11 765 773 752 756 1,109,000
2004/06/10 755 772 755 772 567,000
2004/06/09 765 769 756 758 526,000
2004/06/08 760 763 755 758 593,000
2004/06/07 734 758 731 750 560,000
2004/06/04 718 731 711 731 766,000
2004/06/03 747 747 716 725 722,000
2004/06/02 740 743 730 737 527,000
2004/06/01 749 755 737 740 738,000
2004/05/31 731 741 716 739 806,000
2004/05/28 740 754 726 726 2,259,000
2004/05/27 734 739 731 736 671,000
2004/05/26 735 741 731 732 691,000
2004/05/25 731 742 715 731 626,000
2004/05/24 755 755 742 743 414,000
2004/05/21 745 755 740 741 744,000
2004/05/20 733 741 709 725 737,000
2004/05/19 707 736 705 723 845,000
2004/05/18 699 706 695 696 819,000
2004/05/17 727 728 694 695 624,000
2004/05/14 712 729 712 717 545,000
2004/05/13 737 737 715 722 974,000
2004/05/12 724 739 709 737 711,000
2004/05/11 706 708 678 694 1,139,000
2004/05/10 747 760 703 706 848,000
2004/05/07 780 780 747 750 1,015,000
2004/05/06 785 785 771 780 796,000
2004/04/30 790 790 764 765 694,000
2004/04/28 791 804 788 791 776,000
2004/04/27 793 800 787 790 621,000
2004/04/26 788 810 786 799 702,000
2004/04/23 801 801 783 793 797,000
2004/04/22 803 812 798 804 625,000
2004/04/21 794 809 787 807 722,000
2004/04/20 788 796 788 793 406,000
2004/04/19 816 816 796 796 635,000
2004/04/16 800 818 800 806 432,000
2004/04/15 812 818 799 802 969,000
2004/04/14 809 809 801 802 1,101,000
2004/04/13 811 812 805 808 706,000
2004/04/12 800 810 799 805 924,000
2004/04/09 813 820 805 809 543,000
2004/04/08 817 820 812 813 810,000
2004/04/07 830 832 816 817 600,000
2004/04/06 820 830 812 828 917,000
2004/04/05 825 826 809 810 1,138,000
2004/04/02 825 830 820 823 371,000
2004/04/01 834 834 818 823 587,000
2004/03/31 820 833 820 833 418,000
2004/03/30 840 840 815 826 551,000
2004/03/29 836 840 818 835 621,000
2004/03/26 834 848 832 846 703,000
2004/03/25 822 841 820 841 850,000
2004/03/24 827 833 821 822 892,000
2004/03/23 815 830 811 817 1,148,000
2004/03/22 808 819 801 810 227,000
2004/03/19 811 836 811 818 481,000
2004/03/18 828 845 820 825 926,000
2004/03/17 790 828 789 821 1,555,000
2004/03/16 763 788 763 786 1,372,000
2004/03/15 762 777 758 773 539,000
2004/03/12 758 766 744 761 1,416,000
2004/03/11 768 768 758 761 844,000
2004/03/10 758 778 758 774 2,211,000
2004/03/09 733 752 728 752 976,000
2004/03/08 745 748 735 739 659,000
2004/03/05 751 756 737 744 601,000
2004/03/04 751 759 748 751 573,000
2004/03/03 757 759 746 750 622,000
2004/03/02 766 766 754 757 674,000
2004/03/01 743 765 743 765 675,000
2004/02/27 718 734 715 733 902,000
2004/02/26 705 717 705 714 397,000
2004/02/25 707 710 704 707 190,000
2004/02/24 709 711 707 710 317,000
2004/02/23 706 718 705 707 170,000
2004/02/20 719 719 713 716 477,000
2004/02/19 720 726 717 723 418,000
2004/02/18 722 728 716 716 828,000
2004/02/17 716 721 710 717 572,000
2004/02/16 702 715 698 715 272,000
2004/02/13 701 704 698 701 200,000
2004/02/12 705 708 694 702 607,000
2004/02/10 709 709 692 696 360,000
2004/02/09 711 726 706 709 558,000
2004/02/06 707 719 700 711 419,000
2004/02/05 700 708 694 697 583,000
2004/02/04 717 723 697 700 544,000
2004/02/03 722 724 700 708 630,000
2004/02/02 721 736 720 726 503,000
2004/01/30 734 739 726 731 696,000
2004/01/29 731 745 731 744 517,000
2004/01/28 745 745 728 741 602,000
2004/01/27 753 753 739 742 944,000
2004/01/26 734 755 731 752 1,003,000
2004/01/23 728 732 720 724 534,000
2004/01/22 736 737 722 723 752,000
2004/01/21 741 758 735 736 1,050,000
2004/01/20 732 742 731 731 515,000
2004/01/19 734 742 729 736 503,000
2004/01/16 730 737 727 730 602,000
2004/01/15 729 738 726 726 632,000
2004/01/14 734 734 722 727 655,000
2004/01/13 748 752 728 734 604,000
2004/01/09 760 761 743 746 524,000
2004/01/08 760 763 755 758 686,000
2004/01/07 768 768 760 765 614,000
2004/01/06 764 771 760 768 1,094,000
2004/01/05 758 759 753 754 201,000

このページの先頭へ