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
2007/12/28 804 809 800 809 322,000
2007/12/27 829 835 815 821 395,000
2007/12/26 825 825 816 824 569,000
2007/12/25 799 812 798 809 565,000
2007/12/21 791 803 788 797 1,174,000
2007/12/20 799 806 786 787 991,000
2007/12/19 819 819 800 800 709,000
2007/12/18 806 824 789 814 907,000
2007/12/17 842 844 824 825 694,000
2007/12/14 837 850 834 841 1,083,000
2007/12/13 858 859 836 836 1,034,000
2007/12/12 880 881 855 860 1,080,000
2007/12/11 879 891 871 879 1,152,000
2007/12/10 895 898 882 884 624,000
2007/12/07 896 907 894 895 993,000
2007/12/06 881 886 873 885 750,000
2007/12/05 864 871 864 868 1,115,000
2007/12/04 868 868 856 862 933,000
2007/12/03 873 877 862 867 1,066,000
2007/11/30 859 873 858 864 1,552,000
2007/11/29 875 884 869 874 1,615,000
2007/11/28 867 872 854 862 1,398,000
2007/11/27 858 859 837 848 1,750,000
2007/11/26 839 847 835 838 1,555,000
2007/11/22 825 837 817 832 1,210,000
2007/11/21 825 837 817 825 828,000
2007/11/20 822 828 803 828 917,000
2007/11/19 842 850 827 833 1,035,000
2007/11/16 851 851 826 840 1,475,000
2007/11/15 869 874 854 858 1,648,000
2007/11/14 873 882 868 871 1,610,000
2007/11/13 893 895 868 870 1,014,000
2007/11/12 909 911 880 892 1,342,000
2007/11/09 917 929 914 919 1,129,000
2007/11/08 911 930 905 915 754,000
2007/11/07 939 939 918 922 735,000
2007/11/06 928 941 927 941 929,000
2007/11/05 912 929 905 925 1,301,000
2007/11/02 929 929 910 910 744,000
2007/11/01 924 943 924 939 1,019,000
2007/10/31 922 935 914 934 1,724,000
2007/10/30 900 910 891 909 1,669,000
2007/10/29 893 914 893 907 1,019,000
2007/10/26 894 912 887 903 1,324,000
2007/10/25 902 906 894 904 876,000
2007/10/24 923 930 907 912 1,030,000
2007/10/23 936 938 923 930 588,000
2007/10/22 927 936 920 932 724,000
2007/10/19 949 959 940 955 1,349,000
2007/10/18 944 955 941 953 535,000
2007/10/17 943 950 926 941 805,000
2007/10/16 963 963 949 950 661,000
2007/10/15 960 967 946 967 808,000
2007/10/12 988 989 976 980 770,000
2007/10/11 975 992 974 980 617,000
2007/10/10 996 996 970 973 491,000
2007/10/09 983 987 976 978 527,000
2007/10/05 978 990 977 981 551,000
2007/10/04 973 985 970 976 794,000
2007/10/03 966 979 959 977 958,000
2007/10/02 976 978 963 966 555,000
2007/10/01 955 959 947 953 653,000
2007/09/28 972 974 953 965 682,000
2007/09/27 967 977 957 972 663,000
2007/09/26 964 977 958 967 439,000
2007/09/25 971 971 952 959 482,000
2007/09/21 951 951 936 942 653,000
2007/09/20 962 966 942 965 1,120,000
2007/09/19 965 975 961 966 716,000
2007/09/18 953 953 929 931 959,000
2007/09/14 960 964 953 953 1,051,000
2007/09/13 953 953 943 945 784,000
2007/09/12 960 968 948 960 930,000
2007/09/11 946 967 941 960 1,012,000
2007/09/10 933 954 932 945 937,000
2007/09/07 935 955 933 953 881,000
2007/09/06 953 964 924 949 1,477,000
2007/09/05 982 990 946 953 1,836,000
2007/09/04 990 990 966 981 938,000
2007/09/03 995 995 969 984 1,054,000
2007/08/31 970 995 961 995 970,000
2007/08/30 956 966 953 966 815,000
2007/08/29 937 939 921 939 592,000
2007/08/28 950 957 936 947 490,000
2007/08/27 964 972 957 959 695,000
2007/08/24 976 977 961 964 444,000
2007/08/23 951 961 946 958 421,000
2007/08/22 941 952 932 939 508,000
2007/08/21 920 964 919 948 1,879,000
2007/08/20 928 934 898 904 930,000
2007/08/17 922 951 916 918 1,319,000
2007/08/16 952 962 923 961 1,109,000
2007/08/15 956 970 956 958 814,000
2007/08/14 959 980 957 970 725,000
2007/08/13 987 987 960 968 1,254,000
2007/08/10 962 975 936 967 1,889,000
2007/08/09 969 977 936 977 3,200,000
2007/08/08 998 1,004 963 969 1,882,000
2007/08/07 1,016 1,019 996 1,007 965,000
2007/08/06 1,002 1,018 997 1,016 901,000
2007/08/03 1,019 1,019 1,005 1,014 936,000
2007/08/02 1,003 1,011 993 1,004 1,392,000
2007/08/01 1,032 1,036 1,012 1,017 839,000
2007/07/31 1,036 1,039 1,025 1,032 651,000
2007/07/30 1,001 1,029 1,000 1,027 596,000
2007/07/27 1,040 1,040 1,016 1,029 783,000
2007/07/26 1,063 1,071 1,050 1,053 609,000
2007/07/25 1,064 1,078 1,046 1,077 1,245,000
2007/07/24 1,061 1,064 1,047 1,063 768,000
2007/07/23 1,061 1,061 1,040 1,054 1,298,000
2007/07/20 1,075 1,077 1,061 1,068 814,000
2007/07/19 1,079 1,088 1,076 1,080 672,000
2007/07/18 1,083 1,083 1,056 1,061 703,000
2007/07/17 1,087 1,093 1,064 1,082 826,000
2007/07/13 1,079 1,089 1,071 1,080 720,000
2007/07/12 1,067 1,074 1,053 1,061 762,000
2007/07/11 1,060 1,069 1,053 1,063 566,000
2007/07/10 1,078 1,085 1,066 1,076 321,000
2007/07/09 1,075 1,086 1,068 1,077 828,000
2007/07/06 1,091 1,100 1,075 1,077 603,000
2007/07/05 1,069 1,106 1,069 1,091 1,488,000
2007/07/04 1,075 1,075 1,060 1,067 584,000
2007/07/03 1,066 1,070 1,055 1,065 691,000
2007/07/02 1,069 1,073 1,058 1,065 915,000
2007/06/29 1,056 1,070 1,056 1,068 1,170,000
2007/06/28 1,058 1,061 1,041 1,053 786,000
2007/06/27 1,060 1,060 1,032 1,038 887,000
2007/06/26 1,054 1,060 1,047 1,060 556,000
2007/06/25 1,042 1,061 1,042 1,045 1,103,000
2007/06/22 1,066 1,076 1,054 1,062 824,000
2007/06/21 1,070 1,080 1,064 1,076 887,000
2007/06/20 1,084 1,099 1,069 1,084 1,389,000
2007/06/19 1,088 1,088 1,066 1,066 1,008,000
2007/06/18 1,073 1,086 1,069 1,085 803,000
2007/06/15 1,071 1,094 1,055 1,068 824,000
2007/06/14 1,089 1,091 1,070 1,072 890,000
2007/06/13 1,065 1,066 1,041 1,056 1,044,000
2007/06/12 1,100 1,100 1,071 1,076 980,000
2007/06/11 1,091 1,098 1,075 1,082 964,000
2007/06/08 1,090 1,096 1,075 1,080 1,602,000
2007/06/07 1,086 1,098 1,085 1,089 1,687,000
2007/06/06 1,109 1,134 1,093 1,094 2,559,000
2007/06/05 1,070 1,085 1,067 1,076 1,104,000
2007/06/04 1,064 1,069 1,055 1,066 882,000
2007/06/01 1,049 1,068 1,047 1,062 1,163,000
2007/05/31 1,031 1,039 1,030 1,032 860,000
2007/05/30 1,025 1,042 1,018 1,030 1,227,000
2007/05/29 1,015 1,044 1,011 1,032 1,758,000
2007/05/28 1,014 1,017 1,001 1,003 998,000
2007/05/25 1,015 1,019 994 1,006 1,437,000
2007/05/24 1,047 1,054 1,027 1,028 1,598,000
2007/05/23 1,022 1,034 1,018 1,027 981,000
2007/05/22 1,010 1,032 1,004 1,030 1,027,000
2007/05/21 1,010 1,011 1,000 1,006 900,000
2007/05/18 1,022 1,022 1,006 1,010 592,000
2007/05/17 1,007 1,018 1,006 1,012 756,000
2007/05/16 1,004 1,005 991 1,000 1,082,000
2007/05/15 1,000 1,017 1,000 1,008 1,532,000
2007/05/14 1,046 1,048 1,020 1,020 673,000
2007/05/11 1,054 1,054 1,026 1,036 489,000
2007/05/10 1,053 1,066 1,050 1,054 519,000
2007/05/09 1,038 1,054 1,038 1,047 945,000
2007/05/08 1,068 1,071 1,049 1,055 548,000
2007/05/07 1,070 1,072 1,059 1,068 849,000
2007/05/02 1,046 1,060 1,036 1,057 638,000
2007/05/01 1,070 1,070 1,044 1,049 663,000
2007/04/27 1,049 1,069 1,047 1,052 903,000
2007/04/26 1,054 1,068 1,034 1,060 777,000
2007/04/25 1,040 1,047 1,032 1,043 1,130,000
2007/04/24 1,045 1,049 1,033 1,044 799,000
2007/04/23 1,060 1,064 1,033 1,040 1,167,000
2007/04/20 1,047 1,061 1,042 1,056 1,282,000
2007/04/19 1,061 1,062 1,036 1,058 1,765,000
2007/04/18 1,047 1,068 1,042 1,060 1,831,000
2007/04/17 1,040 1,043 1,022 1,028 972,000
2007/04/16 1,015 1,035 1,014 1,023 864,000
2007/04/13 1,002 1,019 1,002 1,013 1,061,000
2007/04/12 1,016 1,016 999 1,006 974,000
2007/04/11 1,020 1,026 1,010 1,012 848,000
2007/04/10 1,014 1,016 1,008 1,011 654,000
2007/04/09 997 1,015 997 1,014 704,000
2007/04/06 999 1,006 982 992 733,000
2007/04/05 1,006 1,006 990 994 812,000
2007/04/04 1,006 1,016 1,002 1,006 702,000
2007/04/03 1,002 1,008 995 1,001 765,000
2007/04/02 1,024 1,027 991 992 746,000
2007/03/30 1,015 1,021 1,009 1,014 482,000
2007/03/29 1,005 1,024 1,001 1,012 590,000
2007/03/28 1,025 1,032 1,005 1,012 1,068,000
2007/03/27 1,037 1,045 1,015 1,024 983,000
2007/03/26 1,045 1,048 1,023 1,037 861,000
2007/03/23 1,049 1,049 1,033 1,042 904,000
2007/03/22 1,050 1,055 1,045 1,048 672,000
2007/03/20 1,029 1,040 1,027 1,037 833,000
2007/03/19 1,014 1,027 1,010 1,023 671,000
2007/03/16 1,028 1,030 1,010 1,014 911,000
2007/03/15 1,042 1,042 1,025 1,032 913,000
2007/03/14 1,012 1,041 1,012 1,022 1,582,000
2007/03/13 1,076 1,076 1,048 1,052 1,385,000
2007/03/12 1,059 1,075 1,053 1,071 1,453,000
2007/03/09 1,067 1,073 1,049 1,049 2,255,000
2007/03/08 1,031 1,068 1,025 1,068 1,788,000
2007/03/07 1,041 1,042 1,014 1,034 1,469,000
2007/03/06 986 1,024 986 1,021 1,540,000
2007/03/05 1,020 1,022 984 985 1,426,000
2007/03/02 1,054 1,057 1,028 1,031 1,050,000
2007/03/01 1,042 1,048 1,020 1,044 1,537,000
2007/02/28 1,069 1,070 1,038 1,056 1,443,000
2007/02/27 1,096 1,102 1,086 1,092 717,000
2007/02/26 1,095 1,102 1,083 1,102 1,690,000
2007/02/23 1,081 1,095 1,077 1,083 1,030,000
2007/02/22 1,085 1,091 1,062 1,067 1,051,000
2007/02/21 1,072 1,078 1,059 1,071 1,551,000
2007/02/20 1,077 1,095 1,070 1,092 1,216,000
2007/02/19 1,069 1,084 1,062 1,076 672,000
2007/02/16 1,059 1,068 1,055 1,066 746,000
2007/02/15 1,039 1,069 1,035 1,068 1,772,000
2007/02/14 1,053 1,070 1,052 1,059 1,407,000
2007/02/13 1,030 1,054 1,029 1,050 1,068,000
2007/02/09 1,015 1,035 1,012 1,031 1,093,000
2007/02/08 1,052 1,055 1,030 1,035 687,000
2007/02/07 1,045 1,054 1,028 1,051 1,304,000
2007/02/06 1,038 1,045 1,033 1,044 480,000
2007/02/05 1,038 1,043 1,021 1,037 1,068,000
2007/02/02 1,032 1,043 1,021 1,038 1,087,000
2007/02/01 1,025 1,045 1,024 1,041 787,000
2007/01/31 1,033 1,033 1,002 1,014 1,497,000
2007/01/30 1,044 1,053 1,038 1,044 846,000
2007/01/29 1,029 1,041 1,023 1,035 684,000
2007/01/26 1,021 1,028 1,013 1,028 566,000
2007/01/25 1,045 1,047 1,018 1,020 897,000
2007/01/24 1,016 1,034 1,016 1,027 1,043,000
2007/01/23 1,002 1,011 999 1,005 451,000
2007/01/22 1,014 1,016 1,007 1,012 442,000
2007/01/19 1,011 1,015 999 1,015 1,106,000
2007/01/18 995 1,012 991 1,000 950,000
2007/01/17 993 998 972 994 1,455,000
2007/01/16 1,003 1,005 992 1,001 325,000
2007/01/15 998 1,014 998 1,008 481,000
2007/01/12 981 1,001 976 996 735,000
2007/01/11 990 993 973 978 855,000
2007/01/10 999 999 975 987 1,439,000
2007/01/09 974 1,000 970 994 1,223,000
2007/01/05 979 983 959 964 667,000
2007/01/04 976 980 965 980 297,000

このページの先頭へ