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 |
|---|---|---|---|---|---|
| 2008/12/30 | 800 | 800 | 792 | 798 | 305,000 |
| 2008/12/29 | 784 | 796 | 778 | 795 | 369,000 |
| 2008/12/26 | 774 | 777 | 758 | 775 | 281,000 |
| 2008/12/25 | 754 | 770 | 754 | 765 | 476,000 |
| 2008/12/24 | 797 | 797 | 779 | 782 | 713,000 |
| 2008/12/22 | 770 | 795 | 764 | 793 | 553,000 |
| 2008/12/19 | 779 | 787 | 771 | 775 | 1,278,000 |
| 2008/12/18 | 774 | 791 | 769 | 776 | 1,405,000 |
| 2008/12/17 | 780 | 782 | 759 | 780 | 1,065,000 |
| 2008/12/16 | 792 | 793 | 768 | 768 | 1,054,000 |
| 2008/12/15 | 799 | 807 | 795 | 802 | 1,147,000 |
| 2008/12/12 | 760 | 780 | 753 | 760 | 1,174,000 |
| 2008/12/11 | 790 | 790 | 762 | 780 | 1,012,000 |
| 2008/12/10 | 779 | 810 | 778 | 793 | 1,524,000 |
| 2008/12/09 | 764 | 775 | 761 | 770 | 1,075,000 |
| 2008/12/08 | 739 | 763 | 739 | 748 | 986,000 |
| 2008/12/05 | 728 | 737 | 721 | 723 | 1,127,000 |
| 2008/12/04 | 711 | 736 | 711 | 721 | 1,367,000 |
| 2008/12/03 | 709 | 729 | 699 | 729 | 1,268,000 |
| 2008/12/02 | 690 | 719 | 686 | 700 | 1,025,000 |
| 2008/12/01 | 754 | 754 | 712 | 713 | 1,325,000 |
| 2008/11/28 | 764 | 780 | 740 | 741 | 1,626,000 |
| 2008/11/27 | 741 | 761 | 735 | 754 | 2,006,000 |
| 2008/11/26 | 734 | 780 | 733 | 759 | 2,510,000 |
| 2008/11/25 | 720 | 725 | 704 | 718 | 1,126,000 |
| 2008/11/21 | 687 | 699 | 674 | 698 | 1,647,000 |
| 2008/11/20 | 729 | 730 | 708 | 710 | 1,288,000 |
| 2008/11/19 | 721 | 734 | 710 | 729 | 1,377,000 |
| 2008/11/18 | 733 | 741 | 718 | 718 | 1,315,000 |
| 2008/11/17 | 695 | 736 | 685 | 714 | 993,000 |
| 2008/11/14 | 710 | 718 | 683 | 696 | 1,528,000 |
| 2008/11/13 | 690 | 712 | 686 | 700 | 1,426,000 |
| 2008/11/12 | 672 | 712 | 672 | 698 | 1,195,000 |
| 2008/11/11 | 726 | 730 | 705 | 710 | 739,000 |
| 2008/11/10 | 721 | 739 | 721 | 726 | 637,000 |
| 2008/11/07 | 665 | 701 | 658 | 684 | 1,920,000 |
| 2008/11/06 | 721 | 721 | 684 | 685 | 2,065,000 |
| 2008/11/05 | 756 | 762 | 742 | 750 | 1,647,000 |
| 2008/11/04 | 782 | 785 | 744 | 756 | 2,492,000 |
| 2008/10/31 | 831 | 834 | 780 | 782 | 2,337,000 |
| 2008/10/30 | 806 | 833 | 797 | 821 | 2,701,000 |
| 2008/10/29 | 795 | 807 | 767 | 802 | 1,674,000 |
| 2008/10/28 | 678 | 720 | 664 | 707 | 1,632,000 |
| 2008/10/27 | 677 | 709 | 667 | 668 | 2,602,000 |
| 2008/10/24 | 714 | 715 | 696 | 707 | 1,139,000 |
| 2008/10/23 | 701 | 714 | 688 | 704 | 2,319,000 |
| 2008/10/22 | 739 | 747 | 728 | 735 | 1,101,000 |
| 2008/10/21 | 750 | 751 | 736 | 746 | 826,000 |
| 2008/10/20 | 688 | 750 | 679 | 737 | 869,000 |
| 2008/10/17 | 662 | 685 | 649 | 673 | 878,000 |
| 2008/10/16 | 660 | 660 | 608 | 649 | 1,547,000 |
| 2008/10/15 | 649 | 672 | 634 | 666 | 1,163,000 |
| 2008/10/14 | 661 | 700 | 630 | 651 | 1,887,000 |
| 2008/10/10 | 689 | 700 | 624 | 642 | 1,272,000 |
| 2008/10/09 | 685 | 715 | 668 | 689 | 865,000 |
| 2008/10/08 | 744 | 756 | 674 | 685 | 1,395,000 |
| 2008/10/07 | 745 | 754 | 736 | 744 | 884,000 |
| 2008/10/06 | 758 | 770 | 741 | 745 | 682,000 |
| 2008/10/03 | 762 | 775 | 752 | 758 | 561,000 |
| 2008/10/02 | 790 | 810 | 778 | 789 | 724,000 |
| 2008/10/01 | 787 | 787 | 771 | 780 | 599,000 |
| 2008/09/30 | 757 | 794 | 757 | 784 | 793,000 |
| 2008/09/29 | 798 | 817 | 794 | 804 | 902,000 |
| 2008/09/26 | 809 | 813 | 787 | 797 | 442,000 |
| 2008/09/25 | 797 | 811 | 796 | 809 | 280,000 |
| 2008/09/24 | 781 | 810 | 780 | 807 | 878,000 |
| 2008/09/22 | 801 | 820 | 801 | 820 | 718,000 |
| 2008/09/19 | 816 | 817 | 792 | 796 | 1,007,000 |
| 2008/09/18 | 757 | 785 | 727 | 778 | 1,365,000 |
| 2008/09/17 | 838 | 838 | 778 | 790 | 1,230,000 |
| 2008/09/16 | 817 | 831 | 813 | 816 | 681,000 |
| 2008/09/12 | 849 | 860 | 840 | 860 | 1,051,000 |
| 2008/09/11 | 826 | 837 | 824 | 829 | 692,000 |
| 2008/09/10 | 833 | 850 | 825 | 846 | 623,000 |
| 2008/09/09 | 848 | 848 | 832 | 841 | 372,000 |
| 2008/09/08 | 838 | 857 | 836 | 855 | 641,000 |
| 2008/09/05 | 840 | 843 | 830 | 836 | 853,000 |
| 2008/09/04 | 857 | 857 | 831 | 839 | 1,385,000 |
| 2008/09/03 | 834 | 869 | 830 | 867 | 1,838,000 |
| 2008/09/02 | 825 | 843 | 812 | 816 | 841,000 |
| 2008/09/01 | 845 | 845 | 820 | 824 | 639,000 |
| 2008/08/29 | 836 | 847 | 835 | 847 | 1,007,000 |
| 2008/08/28 | 823 | 826 | 816 | 826 | 396,000 |
| 2008/08/27 | 826 | 826 | 819 | 822 | 455,000 |
| 2008/08/26 | 825 | 825 | 816 | 825 | 264,000 |
| 2008/08/25 | 820 | 832 | 815 | 829 | 394,000 |
| 2008/08/22 | 829 | 829 | 806 | 816 | 510,000 |
| 2008/08/21 | 827 | 831 | 816 | 820 | 1,098,000 |
| 2008/08/20 | 803 | 821 | 803 | 815 | 840,000 |
| 2008/08/19 | 802 | 810 | 793 | 803 | 1,019,000 |
| 2008/08/18 | 801 | 849 | 801 | 832 | 1,533,000 |
| 2008/08/15 | 784 | 792 | 774 | 790 | 1,124,000 |
| 2008/08/14 | 784 | 792 | 771 | 775 | 529,000 |
| 2008/08/13 | 773 | 779 | 772 | 774 | 610,000 |
| 2008/08/12 | 779 | 783 | 771 | 772 | 516,000 |
| 2008/08/11 | 790 | 791 | 774 | 779 | 679,000 |
| 2008/08/08 | 789 | 796 | 782 | 790 | 541,000 |
| 2008/08/07 | 810 | 810 | 780 | 784 | 448,000 |
| 2008/08/06 | 797 | 808 | 790 | 801 | 772,000 |
| 2008/08/05 | 796 | 811 | 791 | 797 | 817,000 |
| 2008/08/04 | 780 | 802 | 780 | 795 | 1,116,000 |
| 2008/08/01 | 793 | 799 | 770 | 780 | 984,000 |
| 2008/07/31 | 793 | 800 | 789 | 793 | 600,000 |
| 2008/07/30 | 772 | 795 | 772 | 792 | 530,000 |
| 2008/07/29 | 768 | 773 | 760 | 772 | 557,000 |
| 2008/07/28 | 786 | 794 | 781 | 788 | 291,000 |
| 2008/07/25 | 790 | 795 | 780 | 787 | 876,000 |
| 2008/07/24 | 769 | 790 | 763 | 790 | 1,266,000 |
| 2008/07/23 | 749 | 755 | 739 | 749 | 808,000 |
| 2008/07/22 | 735 | 749 | 731 | 749 | 994,000 |
| 2008/07/18 | 740 | 753 | 731 | 732 | 1,031,000 |
| 2008/07/17 | 743 | 760 | 743 | 747 | 830,000 |
| 2008/07/16 | 734 | 746 | 734 | 746 | 824,000 |
| 2008/07/15 | 740 | 752 | 738 | 744 | 890,000 |
| 2008/07/14 | 777 | 784 | 770 | 770 | 688,000 |
| 2008/07/11 | 785 | 791 | 774 | 780 | 639,000 |
| 2008/07/10 | 789 | 792 | 779 | 784 | 484,000 |
| 2008/07/09 | 795 | 804 | 785 | 787 | 497,000 |
| 2008/07/08 | 798 | 802 | 780 | 783 | 671,000 |
| 2008/07/07 | 791 | 796 | 782 | 793 | 495,000 |
| 2008/07/04 | 784 | 793 | 781 | 791 | 448,000 |
| 2008/07/03 | 794 | 796 | 781 | 792 | 601,000 |
| 2008/07/02 | 805 | 805 | 793 | 796 | 475,000 |
| 2008/07/01 | 813 | 830 | 807 | 815 | 909,000 |
| 2008/06/30 | 795 | 818 | 795 | 803 | 866,000 |
| 2008/06/27 | 781 | 798 | 780 | 795 | 563,000 |
| 2008/06/26 | 801 | 811 | 794 | 801 | 671,000 |
| 2008/06/25 | 786 | 807 | 773 | 805 | 1,178,000 |
| 2008/06/24 | 772 | 785 | 769 | 783 | 466,000 |
| 2008/06/23 | 769 | 785 | 763 | 780 | 647,000 |
| 2008/06/20 | 795 | 795 | 778 | 779 | 956,000 |
| 2008/06/19 | 808 | 808 | 781 | 788 | 901,000 |
| 2008/06/18 | 811 | 815 | 803 | 807 | 664,000 |
| 2008/06/17 | 818 | 819 | 808 | 811 | 542,000 |
| 2008/06/16 | 810 | 815 | 798 | 812 | 554,000 |
| 2008/06/13 | 809 | 815 | 797 | 801 | 937,000 |
| 2008/06/12 | 809 | 810 | 801 | 809 | 813,000 |
| 2008/06/11 | 827 | 828 | 815 | 821 | 559,000 |
| 2008/06/10 | 835 | 835 | 820 | 824 | 496,000 |
| 2008/06/09 | 821 | 832 | 820 | 826 | 578,000 |
| 2008/06/06 | 846 | 847 | 835 | 837 | 985,000 |
| 2008/06/05 | 818 | 834 | 815 | 834 | 1,368,000 |
| 2008/06/04 | 811 | 814 | 801 | 808 | 1,109,000 |
| 2008/06/03 | 827 | 833 | 809 | 815 | 909,000 |
| 2008/06/02 | 827 | 841 | 820 | 837 | 714,000 |
| 2008/05/30 | 830 | 845 | 829 | 836 | 752,000 |
| 2008/05/29 | 821 | 830 | 819 | 820 | 787,000 |
| 2008/05/28 | 821 | 822 | 804 | 811 | 929,000 |
| 2008/05/27 | 808 | 823 | 805 | 820 | 807,000 |
| 2008/05/26 | 807 | 807 | 791 | 798 | 623,000 |
| 2008/05/23 | 810 | 814 | 801 | 806 | 644,000 |
| 2008/05/22 | 797 | 811 | 786 | 810 | 931,000 |
| 2008/05/21 | 811 | 812 | 795 | 802 | 872,000 |
| 2008/05/20 | 829 | 833 | 817 | 820 | 873,000 |
| 2008/05/19 | 815 | 835 | 815 | 827 | 966,000 |
| 2008/05/16 | 853 | 853 | 825 | 831 | 1,700,000 |
| 2008/05/15 | 774 | 793 | 774 | 783 | 794,000 |
| 2008/05/14 | 771 | 779 | 761 | 777 | 833,000 |
| 2008/05/13 | 772 | 773 | 760 | 771 | 516,000 |
| 2008/05/12 | 766 | 768 | 753 | 764 | 494,000 |
| 2008/05/09 | 788 | 789 | 764 | 766 | 965,000 |
| 2008/05/08 | 802 | 806 | 783 | 788 | 869,000 |
| 2008/05/07 | 793 | 803 | 793 | 801 | 556,000 |
| 2008/05/02 | 792 | 804 | 791 | 792 | 566,000 |
| 2008/05/01 | 792 | 799 | 787 | 787 | 646,000 |
| 2008/04/30 | 790 | 798 | 790 | 797 | 586,000 |
| 2008/04/28 | 799 | 810 | 792 | 801 | 801,000 |
| 2008/04/25 | 787 | 803 | 787 | 791 | 594,000 |
| 2008/04/24 | 801 | 808 | 787 | 788 | 708,000 |
| 2008/04/23 | 783 | 801 | 783 | 796 | 770,000 |
| 2008/04/22 | 812 | 813 | 792 | 796 | 611,000 |
| 2008/04/21 | 830 | 830 | 799 | 806 | 568,000 |
| 2008/04/18 | 811 | 817 | 806 | 816 | 508,000 |
| 2008/04/17 | 808 | 814 | 798 | 803 | 620,000 |
| 2008/04/16 | 808 | 812 | 802 | 808 | 317,000 |
| 2008/04/15 | 795 | 802 | 785 | 795 | 578,000 |
| 2008/04/14 | 777 | 788 | 772 | 785 | 654,000 |
| 2008/04/11 | 796 | 807 | 793 | 806 | 623,000 |
| 2008/04/10 | 827 | 828 | 794 | 796 | 900,000 |
| 2008/04/09 | 838 | 841 | 808 | 817 | 961,000 |
| 2008/04/08 | 820 | 824 | 810 | 818 | 675,000 |
| 2008/04/07 | 807 | 814 | 799 | 811 | 945,000 |
| 2008/04/04 | 805 | 817 | 801 | 806 | 933,000 |
| 2008/04/03 | 830 | 830 | 812 | 825 | 1,054,000 |
| 2008/04/02 | 837 | 842 | 809 | 811 | 1,223,000 |
| 2008/04/01 | 785 | 801 | 779 | 791 | 647,000 |
| 2008/03/31 | 793 | 802 | 775 | 788 | 1,442,000 |
| 2008/03/28 | 798 | 809 | 787 | 803 | 1,133,000 |
| 2008/03/27 | 802 | 803 | 785 | 788 | 1,444,000 |
| 2008/03/26 | 768 | 778 | 762 | 772 | 616,000 |
| 2008/03/25 | 755 | 765 | 751 | 760 | 563,000 |
| 2008/03/24 | 760 | 763 | 745 | 745 | 372,000 |
| 2008/03/21 | 731 | 754 | 730 | 754 | 764,000 |
| 2008/03/19 | 714 | 734 | 714 | 726 | 1,012,000 |
| 2008/03/18 | 699 | 710 | 691 | 704 | 951,000 |
| 2008/03/17 | 724 | 724 | 705 | 706 | 902,000 |
| 2008/03/14 | 746 | 755 | 725 | 728 | 981,000 |
| 2008/03/13 | 762 | 762 | 741 | 745 | 680,000 |
| 2008/03/12 | 774 | 778 | 759 | 761 | 794,000 |
| 2008/03/11 | 753 | 758 | 742 | 758 | 947,000 |
| 2008/03/10 | 759 | 766 | 751 | 753 | 589,000 |
| 2008/03/07 | 755 | 763 | 750 | 759 | 804,000 |
| 2008/03/06 | 762 | 779 | 762 | 773 | 881,000 |
| 2008/03/05 | 770 | 777 | 762 | 767 | 842,000 |
| 2008/03/04 | 775 | 785 | 765 | 771 | 1,047,000 |
| 2008/03/03 | 772 | 783 | 768 | 776 | 600,000 |
| 2008/02/29 | 798 | 801 | 780 | 796 | 839,000 |
| 2008/02/28 | 803 | 808 | 790 | 798 | 492,000 |
| 2008/02/27 | 820 | 824 | 810 | 813 | 594,000 |
| 2008/02/26 | 828 | 829 | 795 | 795 | 1,465,000 |
| 2008/02/25 | 813 | 834 | 810 | 827 | 1,627,000 |
| 2008/02/22 | 820 | 823 | 807 | 816 | 1,115,000 |
| 2008/02/21 | 818 | 830 | 816 | 825 | 1,084,000 |
| 2008/02/20 | 822 | 830 | 799 | 803 | 2,279,000 |
| 2008/02/19 | 839 | 844 | 831 | 834 | 748,000 |
| 2008/02/18 | 827 | 846 | 822 | 829 | 1,505,000 |
| 2008/02/15 | 825 | 855 | 820 | 850 | 1,776,000 |
| 2008/02/14 | 859 | 859 | 838 | 845 | 1,496,000 |
| 2008/02/13 | 820 | 824 | 795 | 799 | 1,003,000 |
| 2008/02/12 | 802 | 802 | 790 | 800 | 1,077,000 |
| 2008/02/08 | 792 | 800 | 790 | 795 | 560,000 |
| 2008/02/07 | 785 | 802 | 785 | 802 | 1,035,000 |
| 2008/02/06 | 802 | 802 | 778 | 778 | 1,652,000 |
| 2008/02/05 | 800 | 808 | 798 | 804 | 859,000 |
| 2008/02/04 | 796 | 800 | 785 | 798 | 689,000 |
| 2008/02/01 | 779 | 788 | 766 | 780 | 1,408,000 |
| 2008/01/31 | 752 | 782 | 748 | 779 | 1,096,000 |
| 2008/01/30 | 758 | 770 | 742 | 751 | 1,700,000 |
| 2008/01/29 | 750 | 757 | 738 | 748 | 985,000 |
| 2008/01/28 | 752 | 756 | 737 | 745 | 1,012,000 |
| 2008/01/25 | 736 | 750 | 730 | 745 | 1,320,000 |
| 2008/01/24 | 712 | 729 | 706 | 726 | 2,515,000 |
| 2008/01/23 | 730 | 739 | 725 | 732 | 1,309,000 |
| 2008/01/22 | 702 | 735 | 701 | 710 | 1,867,000 |
| 2008/01/21 | 746 | 754 | 736 | 750 | 1,171,000 |
| 2008/01/18 | 720 | 768 | 716 | 765 | 1,735,000 |
| 2008/01/17 | 751 | 768 | 748 | 762 | 1,669,000 |
| 2008/01/16 | 719 | 751 | 718 | 741 | 2,475,000 |
| 2008/01/15 | 771 | 777 | 765 | 769 | 1,969,000 |
| 2008/01/11 | 771 | 782 | 768 | 771 | 1,599,000 |
| 2008/01/10 | 776 | 779 | 765 | 770 | 1,226,000 |
| 2008/01/09 | 763 | 774 | 755 | 769 | 1,749,000 |
| 2008/01/08 | 787 | 788 | 765 | 773 | 1,763,000 |
| 2008/01/07 | 758 | 772 | 752 | 757 | 1,522,000 |
| 2008/01/04 | 810 | 810 | 772 | 778 | 741,000 |