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 |
|---|---|---|---|---|---|
| 2006/12/29 | 982 | 982 | 974 | 974 | 147,000 |
| 2006/12/28 | 980 | 982 | 971 | 974 | 445,000 |
| 2006/12/27 | 975 | 980 | 965 | 968 | 502,000 |
| 2006/12/26 | 953 | 964 | 950 | 962 | 453,000 |
| 2006/12/25 | 969 | 971 | 953 | 958 | 982,000 |
| 2006/12/22 | 990 | 990 | 973 | 979 | 1,074,000 |
| 2006/12/21 | 993 | 1,002 | 984 | 998 | 1,202,000 |
| 2006/12/20 | 990 | 994 | 979 | 994 | 879,000 |
| 2006/12/19 | 970 | 974 | 969 | 971 | 456,000 |
| 2006/12/18 | 976 | 979 | 970 | 973 | 569,000 |
| 2006/12/15 | 984 | 989 | 975 | 986 | 862,000 |
| 2006/12/14 | 980 | 994 | 977 | 993 | 1,478,000 |
| 2006/12/13 | 970 | 980 | 968 | 980 | 692,000 |
| 2006/12/12 | 974 | 975 | 967 | 973 | 782,000 |
| 2006/12/11 | 963 | 971 | 963 | 969 | 609,000 |
| 2006/12/08 | 956 | 963 | 949 | 959 | 979,000 |
| 2006/12/07 | 974 | 976 | 960 | 964 | 667,000 |
| 2006/12/06 | 955 | 969 | 954 | 964 | 886,000 |
| 2006/12/05 | 950 | 955 | 936 | 940 | 512,000 |
| 2006/12/04 | 940 | 953 | 940 | 950 | 446,000 |
| 2006/12/01 | 954 | 959 | 945 | 946 | 598,000 |
| 2006/11/30 | 962 | 964 | 941 | 961 | 1,635,000 |
| 2006/11/29 | 905 | 922 | 903 | 922 | 1,069,000 |
| 2006/11/28 | 887 | 894 | 874 | 891 | 1,307,000 |
| 2006/11/27 | 892 | 911 | 887 | 904 | 582,000 |
| 2006/11/24 | 899 | 899 | 889 | 892 | 988,000 |
| 2006/11/22 | 905 | 914 | 890 | 905 | 690,000 |
| 2006/11/21 | 914 | 921 | 907 | 910 | 404,000 |
| 2006/11/20 | 940 | 941 | 912 | 912 | 726,000 |
| 2006/11/17 | 940 | 959 | 940 | 949 | 503,000 |
| 2006/11/16 | 955 | 968 | 940 | 942 | 763,000 |
| 2006/11/15 | 934 | 962 | 932 | 958 | 1,002,000 |
| 2006/11/14 | 919 | 941 | 919 | 933 | 621,000 |
| 2006/11/13 | 932 | 940 | 903 | 917 | 970,000 |
| 2006/11/10 | 955 | 955 | 938 | 942 | 634,000 |
| 2006/11/09 | 936 | 956 | 932 | 955 | 700,000 |
| 2006/11/08 | 949 | 958 | 937 | 941 | 487,000 |
| 2006/11/07 | 961 | 967 | 950 | 951 | 710,000 |
| 2006/11/06 | 974 | 974 | 950 | 963 | 732,000 |
| 2006/11/02 | 964 | 974 | 958 | 974 | 365,000 |
| 2006/11/01 | 956 | 977 | 953 | 967 | 434,000 |
| 2006/10/31 | 960 | 970 | 954 | 959 | 620,000 |
| 2006/10/30 | 943 | 955 | 943 | 950 | 707,000 |
| 2006/10/27 | 979 | 979 | 963 | 972 | 675,000 |
| 2006/10/26 | 980 | 980 | 970 | 978 | 485,000 |
| 2006/10/25 | 977 | 982 | 973 | 980 | 861,000 |
| 2006/10/24 | 949 | 983 | 948 | 980 | 1,341,000 |
| 2006/10/23 | 939 | 942 | 934 | 940 | 524,000 |
| 2006/10/20 | 940 | 940 | 929 | 932 | 407,000 |
| 2006/10/19 | 933 | 942 | 928 | 942 | 741,000 |
| 2006/10/18 | 912 | 924 | 911 | 923 | 627,000 |
| 2006/10/17 | 915 | 920 | 909 | 912 | 365,000 |
| 2006/10/16 | 908 | 917 | 908 | 913 | 844,000 |
| 2006/10/13 | 908 | 913 | 905 | 909 | 713,000 |
| 2006/10/12 | 930 | 933 | 913 | 918 | 434,000 |
| 2006/10/11 | 915 | 942 | 915 | 924 | 826,000 |
| 2006/10/10 | 936 | 936 | 918 | 922 | 485,000 |
| 2006/10/06 | 939 | 942 | 934 | 937 | 353,000 |
| 2006/10/05 | 927 | 941 | 927 | 934 | 715,000 |
| 2006/10/04 | 937 | 942 | 914 | 925 | 572,000 |
| 2006/10/03 | 940 | 940 | 926 | 936 | 580,000 |
| 2006/10/02 | 931 | 940 | 927 | 940 | 491,000 |
| 2006/09/29 | 935 | 935 | 914 | 921 | 686,000 |
| 2006/09/28 | 933 | 933 | 911 | 919 | 900,000 |
| 2006/09/27 | 908 | 934 | 900 | 934 | 638,000 |
| 2006/09/26 | 919 | 926 | 912 | 917 | 511,000 |
| 2006/09/25 | 907 | 913 | 883 | 909 | 639,000 |
| 2006/09/22 | 911 | 915 | 902 | 906 | 548,000 |
| 2006/09/21 | 928 | 929 | 914 | 926 | 649,000 |
| 2006/09/20 | 931 | 938 | 921 | 934 | 589,000 |
| 2006/09/19 | 945 | 957 | 932 | 940 | 597,000 |
| 2006/09/15 | 934 | 942 | 932 | 942 | 503,000 |
| 2006/09/14 | 924 | 947 | 920 | 944 | 1,798,000 |
| 2006/09/13 | 917 | 919 | 907 | 912 | 1,500,000 |
| 2006/09/12 | 891 | 906 | 890 | 890 | 855,000 |
| 2006/09/11 | 896 | 902 | 883 | 883 | 761,000 |
| 2006/09/08 | 892 | 914 | 892 | 906 | 1,442,000 |
| 2006/09/07 | 913 | 920 | 895 | 902 | 942,000 |
| 2006/09/06 | 934 | 935 | 923 | 925 | 543,000 |
| 2006/09/05 | 942 | 945 | 928 | 934 | 563,000 |
| 2006/09/04 | 945 | 947 | 937 | 937 | 469,000 |
| 2006/09/01 | 941 | 950 | 939 | 943 | 686,000 |
| 2006/08/31 | 935 | 953 | 922 | 940 | 1,507,000 |
| 2006/08/30 | 922 | 939 | 921 | 934 | 895,000 |
| 2006/08/29 | 935 | 941 | 908 | 917 | 1,086,000 |
| 2006/08/28 | 942 | 948 | 926 | 929 | 1,337,000 |
| 2006/08/25 | 920 | 925 | 908 | 912 | 595,000 |
| 2006/08/24 | 918 | 924 | 914 | 915 | 923,000 |
| 2006/08/23 | 909 | 923 | 908 | 913 | 586,000 |
| 2006/08/22 | 899 | 906 | 890 | 905 | 338,000 |
| 2006/08/21 | 906 | 907 | 893 | 896 | 835,000 |
| 2006/08/18 | 910 | 913 | 899 | 909 | 750,000 |
| 2006/08/17 | 887 | 901 | 885 | 895 | 719,000 |
| 2006/08/16 | 884 | 887 | 880 | 885 | 357,000 |
| 2006/08/15 | 878 | 882 | 874 | 879 | 287,000 |
| 2006/08/14 | 879 | 885 | 869 | 883 | 323,000 |
| 2006/08/11 | 871 | 884 | 868 | 879 | 571,000 |
| 2006/08/10 | 860 | 874 | 857 | 871 | 1,140,000 |
| 2006/08/09 | 845 | 868 | 843 | 868 | 1,136,000 |
| 2006/08/08 | 850 | 857 | 836 | 846 | 738,000 |
| 2006/08/07 | 848 | 851 | 837 | 841 | 549,000 |
| 2006/08/04 | 846 | 849 | 838 | 847 | 504,000 |
| 2006/08/03 | 851 | 855 | 847 | 847 | 339,000 |
| 2006/08/02 | 849 | 854 | 844 | 850 | 737,000 |
| 2006/08/01 | 838 | 853 | 838 | 848 | 564,000 |
| 2006/07/31 | 836 | 847 | 836 | 838 | 670,000 |
| 2006/07/28 | 839 | 839 | 821 | 833 | 793,000 |
| 2006/07/27 | 833 | 834 | 815 | 830 | 1,155,000 |
| 2006/07/26 | 841 | 842 | 826 | 832 | 654,000 |
| 2006/07/25 | 824 | 842 | 824 | 831 | 610,000 |
| 2006/07/24 | 812 | 825 | 812 | 820 | 754,000 |
| 2006/07/21 | 833 | 833 | 816 | 821 | 765,000 |
| 2006/07/20 | 830 | 840 | 821 | 840 | 1,092,000 |
| 2006/07/19 | 812 | 824 | 804 | 804 | 1,018,000 |
| 2006/07/18 | 819 | 819 | 800 | 802 | 1,085,000 |
| 2006/07/14 | 833 | 834 | 819 | 826 | 878,000 |
| 2006/07/13 | 840 | 840 | 823 | 833 | 818,000 |
| 2006/07/12 | 855 | 855 | 836 | 842 | 1,039,000 |
| 2006/07/11 | 868 | 871 | 844 | 856 | 907,000 |
| 2006/07/10 | 868 | 877 | 858 | 877 | 668,000 |
| 2006/07/07 | 876 | 878 | 870 | 872 | 613,000 |
| 2006/07/06 | 871 | 871 | 857 | 868 | 849,000 |
| 2006/07/05 | 882 | 882 | 866 | 870 | 680,000 |
| 2006/07/04 | 881 | 883 | 874 | 881 | 721,000 |
| 2006/07/03 | 869 | 875 | 865 | 871 | 998,000 |
| 2006/06/30 | 875 | 879 | 858 | 869 | 959,000 |
| 2006/06/29 | 861 | 870 | 857 | 865 | 1,144,000 |
| 2006/06/28 | 867 | 874 | 860 | 862 | 662,000 |
| 2006/06/27 | 885 | 885 | 875 | 875 | 537,000 |
| 2006/06/26 | 883 | 885 | 865 | 878 | 993,000 |
| 2006/06/23 | 890 | 895 | 884 | 893 | 1,062,000 |
| 2006/06/22 | 907 | 914 | 896 | 903 | 723,000 |
| 2006/06/21 | 913 | 913 | 889 | 900 | 494,000 |
| 2006/06/20 | 905 | 930 | 895 | 903 | 891,000 |
| 2006/06/19 | 883 | 902 | 883 | 897 | 610,000 |
| 2006/06/16 | 881 | 906 | 872 | 893 | 1,398,000 |
| 2006/06/15 | 876 | 889 | 867 | 880 | 1,008,000 |
| 2006/06/14 | 871 | 896 | 869 | 875 | 744,000 |
| 2006/06/13 | 885 | 896 | 868 | 869 | 543,000 |
| 2006/06/12 | 865 | 885 | 859 | 884 | 907,000 |
| 2006/06/09 | 840 | 884 | 840 | 877 | 1,875,000 |
| 2006/06/08 | 913 | 920 | 855 | 870 | 1,340,000 |
| 2006/06/07 | 928 | 958 | 920 | 923 | 1,000,000 |
| 2006/06/06 | 967 | 967 | 916 | 930 | 1,959,000 |
| 2006/06/05 | 930 | 975 | 930 | 968 | 1,537,000 |
| 2006/06/02 | 945 | 954 | 923 | 950 | 1,275,000 |
| 2006/06/01 | 920 | 930 | 910 | 915 | 685,000 |
| 2006/05/31 | 914 | 924 | 897 | 910 | 1,009,000 |
| 2006/05/30 | 949 | 949 | 937 | 944 | 706,000 |
| 2006/05/29 | 954 | 957 | 945 | 952 | 1,075,000 |
| 2006/05/26 | 929 | 951 | 929 | 951 | 997,000 |
| 2006/05/25 | 887 | 923 | 885 | 920 | 1,013,000 |
| 2006/05/24 | 893 | 906 | 877 | 906 | 808,000 |
| 2006/05/23 | 902 | 912 | 888 | 891 | 953,000 |
| 2006/05/22 | 934 | 937 | 921 | 922 | 351,000 |
| 2006/05/19 | 925 | 930 | 914 | 929 | 496,000 |
| 2006/05/18 | 900 | 928 | 892 | 924 | 954,000 |
| 2006/05/17 | 897 | 910 | 882 | 899 | 974,000 |
| 2006/05/16 | 921 | 928 | 903 | 903 | 526,000 |
| 2006/05/15 | 918 | 928 | 916 | 927 | 739,000 |
| 2006/05/12 | 920 | 920 | 901 | 918 | 772,000 |
| 2006/05/11 | 938 | 943 | 929 | 935 | 596,000 |
| 2006/05/10 | 945 | 945 | 930 | 937 | 855,000 |
| 2006/05/09 | 940 | 942 | 932 | 938 | 656,000 |
| 2006/05/08 | 940 | 944 | 934 | 938 | 505,000 |
| 2006/05/02 | 917 | 931 | 916 | 920 | 386,000 |
| 2006/05/01 | 913 | 924 | 908 | 909 | 306,000 |
| 2006/04/28 | 901 | 909 | 890 | 908 | 787,000 |
| 2006/04/27 | 933 | 933 | 911 | 914 | 682,000 |
| 2006/04/26 | 930 | 942 | 919 | 924 | 827,000 |
| 2006/04/25 | 917 | 928 | 915 | 926 | 686,000 |
| 2006/04/24 | 950 | 950 | 913 | 919 | 674,000 |
| 2006/04/21 | 959 | 967 | 948 | 952 | 652,000 |
| 2006/04/20 | 956 | 959 | 948 | 953 | 458,000 |
| 2006/04/19 | 968 | 969 | 944 | 947 | 329,000 |
| 2006/04/18 | 957 | 957 | 939 | 956 | 447,000 |
| 2006/04/17 | 976 | 976 | 949 | 950 | 366,000 |
| 2006/04/14 | 976 | 987 | 969 | 976 | 228,000 |
| 2006/04/13 | 982 | 992 | 964 | 974 | 417,000 |
| 2006/04/12 | 998 | 998 | 984 | 984 | 908,000 |
| 2006/04/11 | 990 | 1,004 | 989 | 998 | 776,000 |
| 2006/04/10 | 990 | 992 | 982 | 988 | 1,012,000 |
| 2006/04/07 | 995 | 995 | 977 | 990 | 795,000 |
| 2006/04/06 | 987 | 993 | 986 | 989 | 715,000 |
| 2006/04/05 | 960 | 982 | 956 | 976 | 1,278,000 |
| 2006/04/04 | 958 | 959 | 950 | 951 | 443,000 |
| 2006/04/03 | 948 | 957 | 944 | 949 | 556,000 |
| 2006/03/31 | 954 | 957 | 937 | 938 | 1,387,000 |
| 2006/03/30 | 989 | 989 | 953 | 963 | 1,338,000 |
| 2006/03/29 | 969 | 982 | 962 | 980 | 1,137,000 |
| 2006/03/28 | 956 | 972 | 948 | 964 | 946,000 |
| 2006/03/27 | 943 | 964 | 943 | 954 | 566,000 |
| 2006/03/24 | 957 | 963 | 942 | 952 | 558,000 |
| 2006/03/23 | 959 | 967 | 932 | 950 | 1,113,000 |
| 2006/03/22 | 975 | 980 | 966 | 967 | 974,000 |
| 2006/03/20 | 950 | 976 | 950 | 971 | 787,000 |
| 2006/03/17 | 950 | 960 | 947 | 957 | 1,342,000 |
| 2006/03/16 | 938 | 951 | 937 | 938 | 1,462,000 |
| 2006/03/15 | 915 | 934 | 908 | 929 | 1,023,000 |
| 2006/03/14 | 912 | 912 | 892 | 898 | 898,000 |
| 2006/03/13 | 898 | 914 | 895 | 911 | 944,000 |
| 2006/03/10 | 881 | 897 | 881 | 883 | 1,285,000 |
| 2006/03/09 | 865 | 882 | 858 | 877 | 1,087,000 |
| 2006/03/08 | 878 | 879 | 854 | 860 | 1,110,000 |
| 2006/03/07 | 872 | 888 | 870 | 875 | 794,000 |
| 2006/03/06 | 875 | 882 | 867 | 882 | 681,000 |
| 2006/03/03 | 875 | 876 | 863 | 867 | 603,000 |
| 2006/03/02 | 888 | 894 | 876 | 880 | 932,000 |
| 2006/03/01 | 902 | 902 | 883 | 887 | 936,000 |
| 2006/02/28 | 905 | 908 | 890 | 892 | 967,000 |
| 2006/02/27 | 904 | 915 | 896 | 901 | 941,000 |
| 2006/02/24 | 902 | 904 | 884 | 897 | 1,218,000 |
| 2006/02/23 | 900 | 912 | 896 | 906 | 736,000 |
| 2006/02/22 | 925 | 925 | 897 | 898 | 857,000 |
| 2006/02/21 | 897 | 917 | 896 | 917 | 797,000 |
| 2006/02/20 | 885 | 909 | 875 | 896 | 1,341,000 |
| 2006/02/17 | 886 | 907 | 877 | 888 | 1,163,000 |
| 2006/02/16 | 890 | 903 | 885 | 896 | 1,606,000 |
| 2006/02/15 | 930 | 943 | 893 | 904 | 1,578,000 |
| 2006/02/14 | 919 | 930 | 891 | 917 | 826,000 |
| 2006/02/13 | 927 | 930 | 907 | 914 | 1,442,000 |
| 2006/02/10 | 930 | 940 | 900 | 902 | 1,652,000 |
| 2006/02/09 | 963 | 970 | 939 | 949 | 1,168,000 |
| 2006/02/08 | 985 | 988 | 955 | 959 | 1,011,000 |
| 2006/02/07 | 1,001 | 1,006 | 978 | 985 | 769,000 |
| 2006/02/06 | 1,001 | 1,011 | 990 | 1,000 | 491,000 |
| 2006/02/03 | 1,012 | 1,012 | 988 | 998 | 636,000 |
| 2006/02/02 | 1,029 | 1,034 | 1,011 | 1,011 | 415,000 |
| 2006/02/01 | 1,030 | 1,031 | 1,005 | 1,005 | 538,000 |
| 2006/01/31 | 1,055 | 1,056 | 1,035 | 1,035 | 734,000 |
| 2006/01/30 | 1,063 | 1,063 | 1,017 | 1,040 | 1,671,000 |
| 2006/01/27 | 985 | 995 | 974 | 993 | 874,000 |
| 2006/01/26 | 960 | 966 | 951 | 955 | 715,000 |
| 2006/01/25 | 976 | 980 | 958 | 958 | 862,000 |
| 2006/01/24 | 957 | 978 | 957 | 966 | 659,000 |
| 2006/01/23 | 959 | 987 | 952 | 952 | 396,000 |
| 2006/01/20 | 1,010 | 1,020 | 969 | 969 | 915,000 |
| 2006/01/19 | 947 | 1,008 | 947 | 1,004 | 1,117,000 |
| 2006/01/18 | 1,031 | 1,031 | 938 | 957 | 801,000 |
| 2006/01/17 | 1,035 | 1,054 | 1,025 | 1,025 | 820,000 |
| 2006/01/16 | 1,035 | 1,060 | 1,026 | 1,050 | 427,000 |
| 2006/01/13 | 1,050 | 1,060 | 1,043 | 1,043 | 408,000 |
| 2006/01/12 | 1,072 | 1,072 | 1,033 | 1,052 | 511,000 |
| 2006/01/11 | 1,047 | 1,060 | 1,036 | 1,060 | 422,000 |
| 2006/01/10 | 1,065 | 1,073 | 1,040 | 1,047 | 708,000 |
| 2006/01/06 | 1,081 | 1,083 | 1,055 | 1,063 | 438,000 |
| 2006/01/05 | 1,074 | 1,086 | 1,059 | 1,073 | 823,000 |
| 2006/01/04 | 1,036 | 1,067 | 1,036 | 1,067 | 400,000 |