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 |
|---|---|---|---|---|---|
| 2010/12/30 | 689 | 689 | 680 | 682 | 453,000 |
| 2010/12/29 | 688 | 691 | 684 | 691 | 406,000 |
| 2010/12/28 | 685 | 691 | 685 | 685 | 353,000 |
| 2010/12/27 | 681 | 686 | 680 | 685 | 361,000 |
| 2010/12/24 | 690 | 690 | 678 | 680 | 651,000 |
| 2010/12/22 | 688 | 692 | 682 | 689 | 763,000 |
| 2010/12/21 | 693 | 697 | 690 | 692 | 858,000 |
| 2010/12/20 | 699 | 700 | 692 | 692 | 301,000 |
| 2010/12/17 | 700 | 702 | 691 | 698 | 991,000 |
| 2010/12/16 | 701 | 708 | 700 | 703 | 781,000 |
| 2010/12/15 | 707 | 710 | 704 | 708 | 1,209,000 |
| 2010/12/14 | 703 | 709 | 698 | 704 | 1,161,000 |
| 2010/12/13 | 683 | 691 | 676 | 691 | 1,017,000 |
| 2010/12/10 | 685 | 688 | 680 | 683 | 1,311,000 |
| 2010/12/09 | 670 | 684 | 667 | 683 | 1,466,000 |
| 2010/12/08 | 668 | 680 | 663 | 676 | 1,095,000 |
| 2010/12/07 | 668 | 671 | 662 | 666 | 988,000 |
| 2010/12/06 | 652 | 671 | 650 | 667 | 801,000 |
| 2010/12/03 | 649 | 653 | 646 | 649 | 329,000 |
| 2010/12/02 | 659 | 659 | 646 | 648 | 562,000 |
| 2010/12/01 | 641 | 648 | 641 | 648 | 750,000 |
| 2010/11/30 | 645 | 654 | 641 | 645 | 1,440,000 |
| 2010/11/29 | 641 | 652 | 640 | 652 | 541,000 |
| 2010/11/26 | 640 | 652 | 640 | 644 | 761,000 |
| 2010/11/25 | 630 | 641 | 624 | 638 | 1,110,000 |
| 2010/11/24 | 643 | 651 | 642 | 646 | 603,000 |
| 2010/11/22 | 656 | 656 | 650 | 653 | 379,000 |
| 2010/11/19 | 665 | 669 | 647 | 650 | 502,000 |
| 2010/11/18 | 641 | 660 | 639 | 658 | 739,000 |
| 2010/11/17 | 635 | 647 | 635 | 645 | 561,000 |
| 2010/11/16 | 659 | 659 | 641 | 645 | 723,000 |
| 2010/11/15 | 659 | 662 | 654 | 661 | 276,000 |
| 2010/11/12 | 655 | 670 | 651 | 660 | 851,000 |
| 2010/11/11 | 657 | 660 | 651 | 653 | 377,000 |
| 2010/11/10 | 656 | 659 | 650 | 658 | 462,000 |
| 2010/11/09 | 649 | 660 | 642 | 653 | 686,000 |
| 2010/11/08 | 643 | 663 | 642 | 649 | 816,000 |
| 2010/11/05 | 632 | 647 | 632 | 641 | 685,000 |
| 2010/11/04 | 632 | 637 | 625 | 631 | 884,000 |
| 2010/11/02 | 621 | 622 | 608 | 614 | 646,000 |
| 2010/11/01 | 625 | 632 | 613 | 620 | 837,000 |
| 2010/10/29 | 613 | 631 | 613 | 629 | 959,000 |
| 2010/10/28 | 616 | 617 | 610 | 613 | 923,000 |
| 2010/10/27 | 623 | 623 | 611 | 617 | 599,000 |
| 2010/10/26 | 613 | 628 | 613 | 621 | 513,000 |
| 2010/10/25 | 619 | 625 | 619 | 622 | 573,000 |
| 2010/10/22 | 616 | 624 | 612 | 622 | 918,000 |
| 2010/10/21 | 610 | 619 | 605 | 614 | 812,000 |
| 2010/10/20 | 615 | 617 | 602 | 613 | 757,000 |
| 2010/10/19 | 610 | 622 | 609 | 614 | 404,000 |
| 2010/10/18 | 603 | 612 | 602 | 609 | 461,000 |
| 2010/10/15 | 611 | 612 | 602 | 603 | 410,000 |
| 2010/10/14 | 611 | 618 | 607 | 614 | 702,000 |
| 2010/10/13 | 617 | 618 | 604 | 606 | 494,000 |
| 2010/10/12 | 636 | 637 | 607 | 608 | 929,000 |
| 2010/10/08 | 620 | 634 | 619 | 624 | 841,000 |
| 2010/10/07 | 632 | 639 | 626 | 628 | 630,000 |
| 2010/10/06 | 612 | 630 | 610 | 629 | 849,000 |
| 2010/10/05 | 603 | 612 | 596 | 607 | 1,328,000 |
| 2010/10/04 | 620 | 621 | 603 | 603 | 562,000 |
| 2010/10/01 | 616 | 622 | 611 | 618 | 613,000 |
| 2010/09/30 | 631 | 633 | 616 | 620 | 871,000 |
| 2010/09/29 | 635 | 638 | 625 | 630 | 776,000 |
| 2010/09/28 | 635 | 637 | 627 | 630 | 641,000 |
| 2010/09/27 | 635 | 635 | 624 | 634 | 605,000 |
| 2010/09/24 | 626 | 629 | 619 | 625 | 694,000 |
| 2010/09/22 | 622 | 631 | 622 | 627 | 511,000 |
| 2010/09/21 | 639 | 640 | 625 | 627 | 515,000 |
| 2010/09/17 | 623 | 633 | 620 | 630 | 602,000 |
| 2010/09/16 | 630 | 631 | 615 | 616 | 655,000 |
| 2010/09/15 | 628 | 636 | 623 | 628 | 817,000 |
| 2010/09/14 | 632 | 634 | 626 | 629 | 520,000 |
| 2010/09/13 | 638 | 641 | 630 | 632 | 470,000 |
| 2010/09/10 | 647 | 650 | 634 | 637 | 827,000 |
| 2010/09/09 | 632 | 632 | 626 | 631 | 529,000 |
| 2010/09/08 | 632 | 635 | 621 | 625 | 564,000 |
| 2010/09/07 | 642 | 645 | 635 | 640 | 517,000 |
| 2010/09/06 | 640 | 643 | 633 | 642 | 516,000 |
| 2010/09/03 | 634 | 637 | 624 | 630 | 568,000 |
| 2010/09/02 | 640 | 642 | 627 | 637 | 868,000 |
| 2010/09/01 | 615 | 626 | 614 | 625 | 1,014,000 |
| 2010/08/31 | 625 | 626 | 606 | 609 | 914,000 |
| 2010/08/30 | 634 | 636 | 627 | 633 | 797,000 |
| 2010/08/27 | 622 | 631 | 620 | 629 | 791,000 |
| 2010/08/26 | 631 | 631 | 618 | 621 | 882,000 |
| 2010/08/25 | 614 | 630 | 614 | 625 | 734,000 |
| 2010/08/24 | 620 | 628 | 620 | 624 | 666,000 |
| 2010/08/23 | 634 | 640 | 626 | 629 | 527,000 |
| 2010/08/20 | 645 | 647 | 633 | 638 | 525,000 |
| 2010/08/19 | 654 | 657 | 652 | 656 | 397,000 |
| 2010/08/18 | 650 | 658 | 646 | 654 | 530,000 |
| 2010/08/17 | 644 | 652 | 641 | 649 | 303,000 |
| 2010/08/16 | 649 | 654 | 644 | 652 | 416,000 |
| 2010/08/13 | 643 | 653 | 636 | 652 | 672,000 |
| 2010/08/12 | 646 | 653 | 645 | 649 | 557,000 |
| 2010/08/11 | 661 | 662 | 650 | 651 | 405,000 |
| 2010/08/10 | 670 | 672 | 657 | 661 | 738,000 |
| 2010/08/09 | 672 | 682 | 667 | 676 | 669,000 |
| 2010/08/06 | 664 | 675 | 659 | 675 | 554,000 |
| 2010/08/05 | 667 | 673 | 661 | 664 | 835,000 |
| 2010/08/04 | 670 | 673 | 660 | 664 | 528,000 |
| 2010/08/03 | 677 | 679 | 670 | 675 | 703,000 |
| 2010/08/02 | 676 | 684 | 665 | 667 | 493,000 |
| 2010/07/30 | 690 | 690 | 664 | 678 | 1,203,000 |
| 2010/07/29 | 700 | 700 | 689 | 690 | 425,000 |
| 2010/07/28 | 704 | 705 | 699 | 702 | 432,000 |
| 2010/07/27 | 695 | 702 | 695 | 698 | 351,000 |
| 2010/07/26 | 701 | 705 | 694 | 696 | 366,000 |
| 2010/07/23 | 689 | 701 | 686 | 696 | 530,000 |
| 2010/07/22 | 683 | 688 | 681 | 688 | 352,000 |
| 2010/07/21 | 689 | 692 | 680 | 689 | 650,000 |
| 2010/07/20 | 670 | 688 | 670 | 681 | 552,000 |
| 2010/07/16 | 683 | 689 | 678 | 680 | 456,000 |
| 2010/07/15 | 682 | 686 | 682 | 682 | 269,000 |
| 2010/07/14 | 690 | 694 | 685 | 689 | 288,000 |
| 2010/07/13 | 693 | 694 | 679 | 680 | 336,000 |
| 2010/07/12 | 697 | 701 | 686 | 686 | 424,000 |
| 2010/07/09 | 699 | 702 | 695 | 701 | 237,000 |
| 2010/07/08 | 699 | 700 | 693 | 700 | 394,000 |
| 2010/07/07 | 687 | 692 | 683 | 689 | 479,000 |
| 2010/07/06 | 688 | 696 | 683 | 694 | 655,000 |
| 2010/07/05 | 688 | 690 | 685 | 688 | 472,000 |
| 2010/07/02 | 681 | 685 | 677 | 685 | 673,000 |
| 2010/07/01 | 684 | 685 | 671 | 681 | 777,000 |
| 2010/06/30 | 703 | 704 | 682 | 684 | 743,000 |
| 2010/06/29 | 706 | 708 | 702 | 704 | 410,000 |
| 2010/06/28 | 711 | 715 | 708 | 710 | 317,000 |
| 2010/06/25 | 704 | 711 | 704 | 711 | 508,000 |
| 2010/06/24 | 719 | 724 | 716 | 718 | 337,000 |
| 2010/06/23 | 729 | 730 | 717 | 722 | 493,000 |
| 2010/06/22 | 729 | 736 | 726 | 732 | 501,000 |
| 2010/06/21 | 734 | 740 | 731 | 737 | 356,000 |
| 2010/06/18 | 723 | 729 | 716 | 728 | 479,000 |
| 2010/06/17 | 723 | 727 | 721 | 725 | 395,000 |
| 2010/06/16 | 720 | 730 | 720 | 729 | 395,000 |
| 2010/06/15 | 718 | 722 | 712 | 719 | 470,000 |
| 2010/06/14 | 731 | 731 | 720 | 725 | 452,000 |
| 2010/06/11 | 731 | 731 | 720 | 724 | 812,000 |
| 2010/06/10 | 700 | 718 | 700 | 716 | 583,000 |
| 2010/06/09 | 700 | 704 | 694 | 700 | 657,000 |
| 2010/06/08 | 706 | 710 | 699 | 704 | 630,000 |
| 2010/06/07 | 711 | 712 | 699 | 706 | 635,000 |
| 2010/06/04 | 729 | 734 | 718 | 723 | 878,000 |
| 2010/06/03 | 715 | 726 | 715 | 725 | 448,000 |
| 2010/06/02 | 699 | 719 | 693 | 712 | 1,182,000 |
| 2010/06/01 | 692 | 708 | 692 | 700 | 787,000 |
| 2010/05/31 | 682 | 694 | 676 | 691 | 761,000 |
| 2010/05/28 | 686 | 691 | 681 | 687 | 851,000 |
| 2010/05/27 | 672 | 681 | 670 | 679 | 829,000 |
| 2010/05/26 | 670 | 678 | 661 | 672 | 1,610,000 |
| 2010/05/25 | 683 | 687 | 666 | 671 | 1,444,000 |
| 2010/05/24 | 695 | 706 | 685 | 699 | 697,000 |
| 2010/05/21 | 705 | 711 | 698 | 699 | 634,000 |
| 2010/05/20 | 713 | 724 | 710 | 720 | 813,000 |
| 2010/05/19 | 722 | 725 | 711 | 724 | 933,000 |
| 2010/05/18 | 738 | 745 | 723 | 732 | 816,000 |
| 2010/05/17 | 723 | 741 | 721 | 739 | 943,000 |
| 2010/05/14 | 738 | 742 | 730 | 735 | 746,000 |
| 2010/05/13 | 731 | 743 | 727 | 740 | 617,000 |
| 2010/05/12 | 742 | 742 | 723 | 730 | 1,073,000 |
| 2010/05/11 | 746 | 749 | 741 | 744 | 368,000 |
| 2010/05/10 | 736 | 744 | 728 | 744 | 664,000 |
| 2010/05/07 | 747 | 749 | 729 | 736 | 1,090,000 |
| 2010/05/06 | 769 | 769 | 755 | 762 | 642,000 |
| 2010/04/30 | 754 | 783 | 753 | 779 | 917,000 |
| 2010/04/28 | 747 | 752 | 744 | 750 | 789,000 |
| 2010/04/27 | 772 | 772 | 757 | 762 | 528,000 |
| 2010/04/26 | 765 | 774 | 764 | 772 | 560,000 |
| 2010/04/23 | 756 | 765 | 755 | 764 | 885,000 |
| 2010/04/22 | 753 | 754 | 743 | 754 | 629,000 |
| 2010/04/21 | 745 | 755 | 743 | 750 | 498,000 |
| 2010/04/20 | 742 | 746 | 739 | 740 | 347,000 |
| 2010/04/19 | 745 | 752 | 737 | 737 | 381,000 |
| 2010/04/16 | 754 | 755 | 746 | 747 | 576,000 |
| 2010/04/15 | 751 | 758 | 749 | 752 | 662,000 |
| 2010/04/14 | 752 | 760 | 746 | 749 | 837,000 |
| 2010/04/13 | 751 | 752 | 743 | 749 | 555,000 |
| 2010/04/12 | 750 | 754 | 746 | 746 | 724,000 |
| 2010/04/09 | 749 | 756 | 743 | 750 | 555,000 |
| 2010/04/08 | 744 | 756 | 742 | 751 | 587,000 |
| 2010/04/07 | 759 | 759 | 750 | 755 | 564,000 |
| 2010/04/06 | 752 | 754 | 743 | 750 | 736,000 |
| 2010/04/05 | 743 | 751 | 743 | 751 | 610,000 |
| 2010/04/02 | 762 | 762 | 739 | 741 | 1,001,000 |
| 2010/04/01 | 747 | 770 | 742 | 762 | 1,444,000 |
| 2010/03/31 | 736 | 762 | 731 | 752 | 1,986,000 |
| 2010/03/30 | 720 | 730 | 715 | 730 | 765,000 |
| 2010/03/29 | 718 | 728 | 718 | 723 | 516,000 |
| 2010/03/26 | 725 | 732 | 721 | 731 | 713,000 |
| 2010/03/25 | 719 | 724 | 714 | 714 | 665,000 |
| 2010/03/24 | 720 | 731 | 720 | 726 | 512,000 |
| 2010/03/23 | 715 | 727 | 715 | 716 | 684,000 |
| 2010/03/19 | 717 | 722 | 716 | 721 | 469,000 |
| 2010/03/18 | 713 | 719 | 710 | 714 | 551,000 |
| 2010/03/17 | 721 | 723 | 712 | 718 | 861,000 |
| 2010/03/16 | 725 | 725 | 709 | 712 | 1,103,000 |
| 2010/03/15 | 718 | 726 | 716 | 724 | 928,000 |
| 2010/03/12 | 705 | 711 | 702 | 708 | 729,000 |
| 2010/03/11 | 703 | 706 | 697 | 705 | 579,000 |
| 2010/03/10 | 707 | 709 | 700 | 701 | 342,000 |
| 2010/03/09 | 714 | 715 | 703 | 707 | 511,000 |
| 2010/03/08 | 719 | 720 | 711 | 714 | 713,000 |
| 2010/03/05 | 699 | 715 | 697 | 714 | 750,000 |
| 2010/03/04 | 699 | 704 | 690 | 691 | 594,000 |
| 2010/03/03 | 695 | 695 | 690 | 694 | 693,000 |
| 2010/03/02 | 687 | 693 | 687 | 692 | 654,000 |
| 2010/03/01 | 691 | 694 | 684 | 686 | 1,070,000 |
| 2010/02/26 | 689 | 700 | 688 | 693 | 706,000 |
| 2010/02/25 | 687 | 689 | 683 | 689 | 472,000 |
| 2010/02/24 | 681 | 691 | 681 | 688 | 637,000 |
| 2010/02/23 | 694 | 694 | 685 | 691 | 541,000 |
| 2010/02/22 | 689 | 697 | 688 | 692 | 443,000 |
| 2010/02/19 | 691 | 691 | 680 | 680 | 731,000 |
| 2010/02/18 | 690 | 697 | 686 | 695 | 379,000 |
| 2010/02/17 | 693 | 697 | 690 | 693 | 507,000 |
| 2010/02/16 | 689 | 692 | 686 | 688 | 515,000 |
| 2010/02/15 | 694 | 694 | 684 | 685 | 538,000 |
| 2010/02/12 | 700 | 702 | 687 | 689 | 866,000 |
| 2010/02/10 | 680 | 703 | 680 | 695 | 861,000 |
| 2010/02/09 | 676 | 679 | 672 | 673 | 327,000 |
| 2010/02/08 | 686 | 692 | 680 | 681 | 630,000 |
| 2010/02/05 | 685 | 695 | 678 | 685 | 794,000 |
| 2010/02/04 | 692 | 692 | 682 | 687 | 286,000 |
| 2010/02/03 | 685 | 690 | 679 | 682 | 298,000 |
| 2010/02/02 | 681 | 686 | 678 | 684 | 459,000 |
| 2010/02/01 | 680 | 683 | 677 | 680 | 555,000 |
| 2010/01/29 | 683 | 683 | 675 | 680 | 638,000 |
| 2010/01/28 | 676 | 689 | 676 | 684 | 633,000 |
| 2010/01/27 | 682 | 682 | 674 | 674 | 873,000 |
| 2010/01/26 | 682 | 689 | 678 | 678 | 624,000 |
| 2010/01/25 | 685 | 692 | 684 | 686 | 352,000 |
| 2010/01/22 | 685 | 691 | 679 | 691 | 601,000 |
| 2010/01/21 | 686 | 704 | 683 | 699 | 819,000 |
| 2010/01/20 | 718 | 718 | 703 | 703 | 499,000 |
| 2010/01/19 | 715 | 716 | 707 | 709 | 355,000 |
| 2010/01/18 | 706 | 710 | 703 | 710 | 372,000 |
| 2010/01/15 | 716 | 716 | 706 | 714 | 550,000 |
| 2010/01/14 | 709 | 716 | 703 | 715 | 551,000 |
| 2010/01/13 | 706 | 712 | 703 | 708 | 393,000 |
| 2010/01/12 | 710 | 712 | 700 | 706 | 878,000 |
| 2010/01/08 | 706 | 714 | 705 | 710 | 505,000 |
| 2010/01/07 | 697 | 709 | 694 | 705 | 808,000 |
| 2010/01/06 | 693 | 698 | 684 | 693 | 581,000 |
| 2010/01/05 | 688 | 692 | 680 | 683 | 575,000 |
| 2010/01/04 | 679 | 685 | 678 | 680 | 207,000 |