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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,042 | 1,048 | 1,022 | 1,047 | 469,000 |
| 2005/12/29 | 1,067 | 1,067 | 1,047 | 1,052 | 571,000 |
| 2005/12/28 | 1,044 | 1,066 | 1,034 | 1,066 | 401,000 |
| 2005/12/27 | 1,052 | 1,060 | 1,034 | 1,044 | 354,000 |
| 2005/12/26 | 1,050 | 1,067 | 1,042 | 1,053 | 548,000 |
| 2005/12/22 | 1,073 | 1,074 | 1,040 | 1,059 | 913,000 |
| 2005/12/21 | 1,050 | 1,077 | 1,039 | 1,074 | 1,025,000 |
| 2005/12/20 | 1,006 | 1,040 | 1,004 | 1,039 | 924,000 |
| 2005/12/19 | 1,030 | 1,030 | 998 | 1,016 | 295,000 |
| 2005/12/16 | 1,031 | 1,036 | 1,005 | 1,010 | 624,000 |
| 2005/12/15 | 1,030 | 1,042 | 1,016 | 1,029 | 767,000 |
| 2005/12/14 | 1,028 | 1,034 | 1,007 | 1,015 | 1,116,000 |
| 2005/12/13 | 1,039 | 1,039 | 1,016 | 1,027 | 440,000 |
| 2005/12/12 | 1,022 | 1,041 | 1,020 | 1,039 | 668,000 |
| 2005/12/09 | 1,028 | 1,028 | 1,005 | 1,022 | 1,246,000 |
| 2005/12/08 | 1,008 | 1,016 | 1,000 | 1,005 | 875,000 |
| 2005/12/07 | 1,016 | 1,028 | 1,008 | 1,017 | 945,000 |
| 2005/12/06 | 1,030 | 1,072 | 1,027 | 1,030 | 2,307,000 |
| 2005/12/05 | 992 | 1,024 | 991 | 1,022 | 1,593,000 |
| 2005/12/02 | 995 | 1,004 | 990 | 1,000 | 703,000 |
| 2005/12/01 | 989 | 993 | 981 | 990 | 420,000 |
| 2005/11/30 | 998 | 1,013 | 988 | 988 | 919,000 |
| 2005/11/29 | 985 | 998 | 985 | 997 | 490,000 |
| 2005/11/28 | 990 | 998 | 984 | 994 | 448,000 |
| 2005/11/25 | 984 | 999 | 981 | 994 | 556,000 |
| 2005/11/24 | 998 | 1,003 | 980 | 986 | 528,000 |
| 2005/11/22 | 998 | 999 | 987 | 998 | 794,000 |
| 2005/11/21 | 981 | 996 | 974 | 982 | 523,000 |
| 2005/11/18 | 978 | 998 | 973 | 991 | 1,077,000 |
| 2005/11/17 | 941 | 973 | 939 | 973 | 1,347,000 |
| 2005/11/16 | 930 | 953 | 921 | 935 | 1,289,000 |
| 2005/11/15 | 913 | 915 | 900 | 900 | 402,000 |
| 2005/11/14 | 934 | 940 | 900 | 903 | 1,041,000 |
| 2005/11/11 | 930 | 938 | 926 | 930 | 599,000 |
| 2005/11/10 | 935 | 941 | 912 | 920 | 985,000 |
| 2005/11/09 | 947 | 949 | 935 | 940 | 896,000 |
| 2005/11/08 | 962 | 969 | 950 | 953 | 678,000 |
| 2005/11/07 | 975 | 975 | 946 | 956 | 1,145,000 |
| 2005/11/04 | 978 | 982 | 966 | 970 | 965,000 |
| 2005/11/02 | 971 | 977 | 953 | 958 | 699,000 |
| 2005/11/01 | 957 | 967 | 956 | 966 | 308,000 |
| 2005/10/31 | 943 | 962 | 943 | 955 | 515,000 |
| 2005/10/28 | 960 | 966 | 936 | 938 | 1,116,000 |
| 2005/10/27 | 946 | 959 | 943 | 954 | 577,000 |
| 2005/10/26 | 930 | 945 | 928 | 936 | 885,000 |
| 2005/10/25 | 930 | 957 | 929 | 939 | 592,000 |
| 2005/10/24 | 936 | 950 | 920 | 926 | 725,000 |
| 2005/10/21 | 938 | 954 | 933 | 946 | 849,000 |
| 2005/10/20 | 950 | 968 | 942 | 968 | 1,965,000 |
| 2005/10/19 | 929 | 944 | 919 | 929 | 1,084,000 |
| 2005/10/18 | 945 | 945 | 921 | 922 | 2,333,000 |
| 2005/10/17 | 934 | 983 | 930 | 975 | 3,519,000 |
| 2005/10/14 | 902 | 922 | 892 | 914 | 1,746,000 |
| 2005/10/13 | 891 | 903 | 889 | 902 | 705,000 |
| 2005/10/12 | 874 | 906 | 871 | 890 | 944,000 |
| 2005/10/11 | 877 | 878 | 853 | 873 | 1,388,000 |
| 2005/10/07 | 856 | 866 | 847 | 857 | 733,000 |
| 2005/10/06 | 883 | 886 | 853 | 854 | 1,649,000 |
| 2005/10/05 | 904 | 904 | 877 | 891 | 1,480,000 |
| 2005/10/04 | 909 | 910 | 896 | 908 | 1,393,000 |
| 2005/10/03 | 907 | 909 | 889 | 909 | 793,000 |
| 2005/09/30 | 895 | 914 | 887 | 905 | 1,043,000 |
| 2005/09/29 | 890 | 893 | 879 | 893 | 903,000 |
| 2005/09/28 | 895 | 895 | 885 | 890 | 539,000 |
| 2005/09/27 | 892 | 895 | 887 | 888 | 839,000 |
| 2005/09/26 | 876 | 883 | 867 | 880 | 803,000 |
| 2005/09/22 | 880 | 884 | 868 | 875 | 1,055,000 |
| 2005/09/21 | 880 | 900 | 879 | 900 | 1,441,000 |
| 2005/09/20 | 872 | 880 | 867 | 877 | 673,000 |
| 2005/09/16 | 855 | 863 | 850 | 858 | 612,000 |
| 2005/09/15 | 856 | 864 | 845 | 862 | 582,000 |
| 2005/09/14 | 846 | 863 | 845 | 860 | 797,000 |
| 2005/09/13 | 853 | 853 | 845 | 850 | 505,000 |
| 2005/09/12 | 843 | 852 | 836 | 845 | 579,000 |
| 2005/09/09 | 824 | 835 | 815 | 829 | 1,300,000 |
| 2005/09/08 | 846 | 848 | 829 | 834 | 641,000 |
| 2005/09/07 | 848 | 852 | 846 | 848 | 565,000 |
| 2005/09/06 | 856 | 856 | 845 | 848 | 544,000 |
| 2005/09/05 | 850 | 857 | 848 | 853 | 729,000 |
| 2005/09/02 | 846 | 853 | 841 | 847 | 544,000 |
| 2005/09/01 | 853 | 861 | 852 | 852 | 557,000 |
| 2005/08/31 | 840 | 847 | 839 | 841 | 897,000 |
| 2005/08/30 | 856 | 860 | 848 | 856 | 673,000 |
| 2005/08/29 | 866 | 866 | 855 | 857 | 297,000 |
| 2005/08/26 | 880 | 880 | 868 | 872 | 330,000 |
| 2005/08/25 | 878 | 886 | 866 | 866 | 378,000 |
| 2005/08/24 | 882 | 895 | 875 | 878 | 738,000 |
| 2005/08/23 | 895 | 898 | 887 | 892 | 212,000 |
| 2005/08/22 | 875 | 893 | 871 | 889 | 393,000 |
| 2005/08/19 | 890 | 890 | 873 | 882 | 928,000 |
| 2005/08/18 | 873 | 904 | 872 | 889 | 1,873,000 |
| 2005/08/17 | 860 | 868 | 859 | 866 | 886,000 |
| 2005/08/16 | 857 | 861 | 853 | 858 | 571,000 |
| 2005/08/15 | 859 | 866 | 851 | 856 | 479,000 |
| 2005/08/12 | 849 | 862 | 844 | 858 | 796,000 |
| 2005/08/11 | 848 | 870 | 840 | 859 | 1,330,000 |
| 2005/08/10 | 827 | 840 | 827 | 834 | 648,000 |
| 2005/08/09 | 817 | 833 | 817 | 825 | 548,000 |
| 2005/08/08 | 819 | 827 | 801 | 824 | 498,000 |
| 2005/08/05 | 836 | 836 | 816 | 819 | 650,000 |
| 2005/08/04 | 849 | 852 | 820 | 836 | 737,000 |
| 2005/08/03 | 850 | 851 | 840 | 849 | 724,000 |
| 2005/08/02 | 865 | 868 | 850 | 858 | 669,000 |
| 2005/08/01 | 859 | 866 | 859 | 864 | 478,000 |
| 2005/07/29 | 857 | 865 | 856 | 857 | 576,000 |
| 2005/07/28 | 847 | 856 | 846 | 852 | 474,000 |
| 2005/07/27 | 846 | 857 | 846 | 853 | 330,000 |
| 2005/07/26 | 845 | 853 | 842 | 845 | 521,000 |
| 2005/07/25 | 851 | 853 | 841 | 841 | 770,000 |
| 2005/07/22 | 859 | 859 | 844 | 850 | 689,000 |
| 2005/07/21 | 863 | 868 | 857 | 858 | 533,000 |
| 2005/07/20 | 864 | 868 | 860 | 863 | 472,000 |
| 2005/07/19 | 857 | 866 | 854 | 855 | 463,000 |
| 2005/07/15 | 858 | 869 | 858 | 863 | 557,000 |
| 2005/07/14 | 863 | 867 | 857 | 860 | 429,000 |
| 2005/07/13 | 863 | 863 | 851 | 862 | 450,000 |
| 2005/07/12 | 866 | 868 | 850 | 854 | 848,000 |
| 2005/07/11 | 856 | 872 | 853 | 866 | 690,000 |
| 2005/07/08 | 847 | 853 | 831 | 843 | 868,000 |
| 2005/07/07 | 860 | 863 | 851 | 857 | 314,000 |
| 2005/07/06 | 869 | 871 | 857 | 866 | 714,000 |
| 2005/07/05 | 863 | 871 | 863 | 868 | 493,000 |
| 2005/07/04 | 867 | 867 | 857 | 863 | 351,000 |
| 2005/07/01 | 860 | 872 | 852 | 858 | 893,000 |
| 2005/06/30 | 863 | 863 | 848 | 856 | 586,000 |
| 2005/06/29 | 862 | 863 | 847 | 862 | 884,000 |
| 2005/06/28 | 841 | 870 | 838 | 870 | 525,000 |
| 2005/06/27 | 838 | 847 | 833 | 844 | 339,000 |
| 2005/06/24 | 836 | 851 | 836 | 851 | 604,000 |
| 2005/06/23 | 846 | 866 | 846 | 856 | 622,000 |
| 2005/06/22 | 830 | 848 | 830 | 846 | 609,000 |
| 2005/06/21 | 847 | 847 | 827 | 830 | 659,000 |
| 2005/06/20 | 850 | 858 | 845 | 857 | 919,000 |
| 2005/06/17 | 831 | 843 | 831 | 843 | 512,000 |
| 2005/06/16 | 829 | 831 | 822 | 827 | 731,000 |
| 2005/06/15 | 812 | 825 | 810 | 823 | 818,000 |
| 2005/06/14 | 809 | 811 | 801 | 802 | 329,000 |
| 2005/06/13 | 806 | 809 | 800 | 804 | 310,000 |
| 2005/06/10 | 797 | 804 | 794 | 799 | 751,000 |
| 2005/06/09 | 799 | 802 | 787 | 791 | 697,000 |
| 2005/06/08 | 805 | 805 | 794 | 799 | 674,000 |
| 2005/06/07 | 794 | 797 | 787 | 797 | 699,000 |
| 2005/06/06 | 798 | 799 | 790 | 794 | 465,000 |
| 2005/06/03 | 791 | 800 | 785 | 796 | 883,000 |
| 2005/06/02 | 811 | 811 | 789 | 791 | 737,000 |
| 2005/06/01 | 812 | 817 | 806 | 812 | 513,000 |
| 2005/05/31 | 805 | 813 | 799 | 811 | 695,000 |
| 2005/05/30 | 792 | 807 | 790 | 799 | 396,000 |
| 2005/05/27 | 785 | 789 | 784 | 786 | 528,000 |
| 2005/05/26 | 779 | 781 | 770 | 780 | 543,000 |
| 2005/05/25 | 795 | 800 | 778 | 780 | 659,000 |
| 2005/05/24 | 804 | 806 | 801 | 801 | 543,000 |
| 2005/05/23 | 797 | 801 | 793 | 796 | 356,000 |
| 2005/05/20 | 807 | 807 | 793 | 793 | 395,000 |
| 2005/05/19 | 803 | 807 | 792 | 805 | 947,000 |
| 2005/05/18 | 804 | 810 | 799 | 806 | 836,000 |
| 2005/05/17 | 816 | 816 | 796 | 803 | 771,000 |
| 2005/05/16 | 812 | 814 | 804 | 809 | 607,000 |
| 2005/05/13 | 803 | 816 | 803 | 811 | 487,000 |
| 2005/05/12 | 819 | 820 | 807 | 808 | 364,000 |
| 2005/05/11 | 823 | 824 | 816 | 824 | 322,000 |
| 2005/05/10 | 841 | 841 | 820 | 824 | 709,000 |
| 2005/05/09 | 831 | 843 | 824 | 843 | 588,000 |
| 2005/05/06 | 818 | 832 | 816 | 830 | 550,000 |
| 2005/05/02 | 810 | 814 | 802 | 814 | 607,000 |
| 2005/04/28 | 820 | 821 | 810 | 820 | 404,000 |
| 2005/04/27 | 807 | 819 | 807 | 819 | 353,000 |
| 2005/04/26 | 820 | 821 | 809 | 816 | 424,000 |
| 2005/04/25 | 821 | 823 | 814 | 820 | 421,000 |
| 2005/04/22 | 821 | 826 | 816 | 826 | 346,000 |
| 2005/04/21 | 809 | 814 | 794 | 812 | 473,000 |
| 2005/04/20 | 834 | 834 | 814 | 819 | 692,000 |
| 2005/04/19 | 810 | 833 | 810 | 830 | 503,000 |
| 2005/04/18 | 819 | 819 | 796 | 797 | 729,000 |
| 2005/04/15 | 830 | 838 | 827 | 828 | 682,000 |
| 2005/04/14 | 861 | 861 | 844 | 850 | 835,000 |
| 2005/04/13 | 863 | 868 | 851 | 863 | 577,000 |
| 2005/04/12 | 870 | 877 | 865 | 866 | 529,000 |
| 2005/04/11 | 885 | 885 | 866 | 870 | 548,000 |
| 2005/04/08 | 874 | 890 | 874 | 885 | 469,000 |
| 2005/04/07 | 890 | 890 | 873 | 879 | 716,000 |
| 2005/04/06 | 875 | 885 | 875 | 884 | 563,000 |
| 2005/04/05 | 883 | 886 | 871 | 871 | 672,000 |
| 2005/04/04 | 889 | 889 | 881 | 883 | 369,000 |
| 2005/04/01 | 886 | 893 | 873 | 890 | 681,000 |
| 2005/03/31 | 868 | 896 | 865 | 896 | 891,000 |
| 2005/03/30 | 879 | 882 | 860 | 870 | 691,000 |
| 2005/03/29 | 890 | 897 | 877 | 887 | 768,000 |
| 2005/03/28 | 885 | 901 | 881 | 886 | 1,102,000 |
| 2005/03/25 | 898 | 903 | 883 | 893 | 926,000 |
| 2005/03/24 | 900 | 905 | 873 | 879 | 2,565,000 |
| 2005/03/23 | 920 | 920 | 895 | 912 | 2,183,000 |
| 2005/03/22 | 910 | 969 | 906 | 950 | 3,682,000 |
| 2005/03/18 | 889 | 907 | 886 | 898 | 1,741,000 |
| 2005/03/17 | 866 | 880 | 862 | 876 | 1,491,000 |
| 2005/03/16 | 854 | 865 | 846 | 863 | 947,000 |
| 2005/03/15 | 863 | 865 | 843 | 851 | 892,000 |
| 2005/03/14 | 858 | 868 | 850 | 858 | 1,164,000 |
| 2005/03/11 | 840 | 851 | 836 | 845 | 817,000 |
| 2005/03/10 | 836 | 843 | 835 | 836 | 589,000 |
| 2005/03/09 | 840 | 847 | 839 | 840 | 334,000 |
| 2005/03/08 | 846 | 850 | 841 | 847 | 585,000 |
| 2005/03/07 | 848 | 848 | 843 | 845 | 372,000 |
| 2005/03/04 | 846 | 850 | 839 | 848 | 519,000 |
| 2005/03/03 | 858 | 858 | 842 | 850 | 634,000 |
| 2005/03/02 | 850 | 866 | 849 | 859 | 831,000 |
| 2005/03/01 | 841 | 847 | 840 | 847 | 434,000 |
| 2005/02/28 | 853 | 853 | 835 | 847 | 800,000 |
| 2005/02/25 | 848 | 854 | 841 | 854 | 736,000 |
| 2005/02/24 | 834 | 847 | 832 | 847 | 618,000 |
| 2005/02/23 | 835 | 839 | 830 | 834 | 999,000 |
| 2005/02/22 | 834 | 835 | 825 | 835 | 444,000 |
| 2005/02/21 | 832 | 833 | 819 | 833 | 718,000 |
| 2005/02/18 | 815 | 828 | 815 | 827 | 652,000 |
| 2005/02/17 | 822 | 822 | 806 | 813 | 1,106,000 |
| 2005/02/16 | 816 | 833 | 812 | 832 | 998,000 |
| 2005/02/15 | 821 | 823 | 816 | 818 | 917,000 |
| 2005/02/14 | 832 | 837 | 822 | 825 | 957,000 |
| 2005/02/10 | 825 | 831 | 822 | 828 | 688,000 |
| 2005/02/09 | 845 | 845 | 831 | 833 | 587,000 |
| 2005/02/08 | 834 | 841 | 828 | 837 | 809,000 |
| 2005/02/07 | 828 | 834 | 821 | 825 | 429,000 |
| 2005/02/04 | 815 | 834 | 815 | 828 | 1,129,000 |
| 2005/02/03 | 837 | 840 | 792 | 813 | 2,185,000 |
| 2005/02/02 | 845 | 851 | 839 | 847 | 1,110,000 |
| 2005/02/01 | 847 | 847 | 838 | 841 | 438,000 |
| 2005/01/31 | 837 | 849 | 835 | 847 | 529,000 |
| 2005/01/28 | 846 | 846 | 835 | 836 | 281,000 |
| 2005/01/27 | 840 | 849 | 840 | 849 | 505,000 |
| 2005/01/26 | 830 | 838 | 823 | 838 | 241,000 |
| 2005/01/25 | 826 | 833 | 822 | 824 | 291,000 |
| 2005/01/24 | 830 | 836 | 815 | 833 | 514,000 |
| 2005/01/21 | 814 | 828 | 814 | 825 | 259,000 |
| 2005/01/20 | 819 | 828 | 816 | 819 | 520,000 |
| 2005/01/19 | 829 | 840 | 822 | 829 | 441,000 |
| 2005/01/18 | 842 | 842 | 825 | 828 | 320,000 |
| 2005/01/17 | 842 | 842 | 836 | 841 | 319,000 |
| 2005/01/14 | 832 | 844 | 824 | 840 | 293,000 |
| 2005/01/13 | 838 | 838 | 826 | 831 | 406,000 |
| 2005/01/12 | 850 | 850 | 838 | 838 | 787,000 |
| 2005/01/11 | 820 | 859 | 819 | 855 | 2,013,000 |
| 2005/01/07 | 809 | 813 | 807 | 811 | 533,000 |
| 2005/01/06 | 805 | 811 | 798 | 806 | 693,000 |
| 2005/01/05 | 810 | 815 | 801 | 805 | 435,000 |
| 2005/01/04 | 810 | 811 | 805 | 810 | 142,000 |