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 |
---|---|---|---|---|---|
2011/12/30 | 657 | 664 | 657 | 664 | 278,000 |
2011/12/29 | 654 | 657 | 645 | 654 | 394,000 |
2011/12/28 | 658 | 660 | 650 | 654 | 444,000 |
2011/12/27 | 655 | 659 | 652 | 658 | 325,000 |
2011/12/26 | 664 | 666 | 658 | 660 | 354,000 |
2011/12/22 | 659 | 665 | 657 | 662 | 514,000 |
2011/12/21 | 660 | 662 | 655 | 659 | 563,000 |
2011/12/20 | 650 | 659 | 646 | 652 | 521,000 |
2011/12/19 | 659 | 662 | 641 | 648 | 580,000 |
2011/12/16 | 664 | 667 | 658 | 662 | 502,000 |
2011/12/15 | 665 | 667 | 656 | 659 | 648,000 |
2011/12/14 | 665 | 672 | 664 | 672 | 713,000 |
2011/12/13 | 668 | 670 | 655 | 670 | 902,000 |
2011/12/12 | 669 | 671 | 663 | 669 | 589,000 |
2011/12/09 | 651 | 661 | 648 | 656 | 919,000 |
2011/12/08 | 661 | 671 | 655 | 661 | 1,102,000 |
2011/12/07 | 641 | 649 | 641 | 647 | 563,000 |
2011/12/06 | 644 | 648 | 633 | 637 | 621,000 |
2011/12/05 | 640 | 646 | 633 | 644 | 708,000 |
2011/12/02 | 641 | 644 | 637 | 640 | 757,000 |
2011/12/01 | 639 | 642 | 628 | 631 | 602,000 |
2011/11/30 | 632 | 634 | 620 | 628 | 759,000 |
2011/11/29 | 632 | 635 | 626 | 632 | 305,000 |
2011/11/28 | 622 | 633 | 621 | 628 | 588,000 |
2011/11/25 | 625 | 631 | 617 | 621 | 591,000 |
2011/11/24 | 633 | 633 | 617 | 629 | 588,000 |
2011/11/22 | 638 | 647 | 630 | 638 | 652,000 |
2011/11/21 | 646 | 655 | 640 | 645 | 529,000 |
2011/11/18 | 655 | 659 | 649 | 650 | 657,000 |
2011/11/17 | 667 | 669 | 652 | 663 | 691,000 |
2011/11/16 | 670 | 677 | 660 | 666 | 533,000 |
2011/11/15 | 677 | 680 | 666 | 675 | 505,000 |
2011/11/14 | 677 | 687 | 673 | 677 | 445,000 |
2011/11/11 | 682 | 683 | 667 | 667 | 388,000 |
2011/11/10 | 678 | 687 | 672 | 682 | 391,000 |
2011/11/09 | 680 | 688 | 675 | 688 | 417,000 |
2011/11/08 | 672 | 686 | 672 | 678 | 487,000 |
2011/11/07 | 678 | 681 | 667 | 672 | 405,000 |
2011/11/04 | 682 | 682 | 672 | 678 | 702,000 |
2011/11/02 | 676 | 676 | 663 | 668 | 747,000 |
2011/11/01 | 682 | 682 | 672 | 675 | 345,000 |
2011/10/31 | 680 | 695 | 679 | 686 | 885,000 |
2011/10/28 | 678 | 685 | 672 | 675 | 440,000 |
2011/10/27 | 665 | 671 | 653 | 668 | 450,000 |
2011/10/26 | 663 | 668 | 653 | 662 | 357,000 |
2011/10/25 | 675 | 678 | 669 | 671 | 609,000 |
2011/10/24 | 674 | 684 | 673 | 675 | 243,000 |
2011/10/21 | 679 | 679 | 669 | 674 | 300,000 |
2011/10/20 | 682 | 682 | 674 | 677 | 315,000 |
2011/10/19 | 684 | 694 | 679 | 686 | 840,000 |
2011/10/18 | 686 | 686 | 673 | 677 | 403,000 |
2011/10/17 | 682 | 687 | 676 | 686 | 360,000 |
2011/10/14 | 672 | 676 | 667 | 672 | 457,000 |
2011/10/13 | 689 | 690 | 675 | 676 | 294,000 |
2011/10/12 | 672 | 685 | 672 | 682 | 448,000 |
2011/10/11 | 668 | 678 | 667 | 672 | 765,000 |
2011/10/07 | 695 | 695 | 684 | 688 | 819,000 |
2011/10/06 | 680 | 689 | 677 | 689 | 701,000 |
2011/10/05 | 686 | 689 | 670 | 673 | 669,000 |
2011/10/04 | 685 | 691 | 680 | 686 | 815,000 |
2011/10/03 | 690 | 694 | 682 | 688 | 861,000 |
2011/09/30 | 698 | 699 | 690 | 694 | 778,000 |
2011/09/29 | 690 | 699 | 685 | 695 | 772,000 |
2011/09/28 | 690 | 699 | 683 | 685 | 883,000 |
2011/09/27 | 670 | 681 | 667 | 681 | 896,000 |
2011/09/26 | 666 | 671 | 657 | 665 | 792,000 |
2011/09/22 | 665 | 670 | 659 | 670 | 444,000 |
2011/09/21 | 672 | 674 | 668 | 672 | 415,000 |
2011/09/20 | 669 | 672 | 668 | 671 | 533,000 |
2011/09/16 | 685 | 686 | 678 | 678 | 742,000 |
2011/09/15 | 690 | 695 | 686 | 689 | 746,000 |
2011/09/14 | 683 | 691 | 680 | 683 | 568,000 |
2011/09/13 | 682 | 687 | 676 | 686 | 486,000 |
2011/09/12 | 681 | 681 | 672 | 675 | 786,000 |
2011/09/09 | 680 | 690 | 680 | 681 | 1,046,000 |
2011/09/08 | 682 | 689 | 680 | 685 | 1,126,000 |
2011/09/07 | 682 | 687 | 670 | 672 | 1,002,000 |
2011/09/06 | 693 | 693 | 683 | 686 | 678,000 |
2011/09/05 | 695 | 696 | 687 | 693 | 325,000 |
2011/09/02 | 694 | 703 | 690 | 695 | 762,000 |
2011/09/01 | 699 | 699 | 690 | 693 | 560,000 |
2011/08/31 | 683 | 692 | 679 | 690 | 667,000 |
2011/08/30 | 678 | 687 | 677 | 682 | 620,000 |
2011/08/29 | 675 | 686 | 673 | 678 | 712,000 |
2011/08/26 | 680 | 686 | 676 | 679 | 653,000 |
2011/08/25 | 688 | 696 | 687 | 688 | 663,000 |
2011/08/24 | 694 | 698 | 680 | 685 | 545,000 |
2011/08/23 | 691 | 695 | 688 | 692 | 464,000 |
2011/08/22 | 688 | 693 | 685 | 686 | 252,000 |
2011/08/19 | 686 | 695 | 686 | 691 | 368,000 |
2011/08/18 | 696 | 699 | 691 | 696 | 543,000 |
2011/08/17 | 695 | 702 | 692 | 696 | 683,000 |
2011/08/16 | 699 | 705 | 690 | 695 | 447,000 |
2011/08/15 | 696 | 702 | 691 | 696 | 508,000 |
2011/08/12 | 700 | 702 | 687 | 695 | 578,000 |
2011/08/11 | 685 | 700 | 685 | 699 | 718,000 |
2011/08/10 | 700 | 706 | 690 | 698 | 1,224,000 |
2011/08/09 | 686 | 699 | 674 | 698 | 1,013,000 |
2011/08/08 | 704 | 713 | 698 | 705 | 712,000 |
2011/08/05 | 720 | 725 | 715 | 720 | 678,000 |
2011/08/04 | 735 | 739 | 728 | 732 | 938,000 |
2011/08/03 | 751 | 751 | 738 | 740 | 582,000 |
2011/08/02 | 765 | 765 | 753 | 755 | 588,000 |
2011/08/01 | 758 | 768 | 756 | 765 | 530,000 |
2011/07/29 | 765 | 770 | 762 | 766 | 652,000 |
2011/07/28 | 756 | 763 | 755 | 761 | 941,000 |
2011/07/27 | 752 | 762 | 751 | 762 | 682,000 |
2011/07/26 | 755 | 759 | 750 | 753 | 537,000 |
2011/07/25 | 747 | 753 | 744 | 752 | 497,000 |
2011/07/22 | 747 | 748 | 743 | 747 | 306,000 |
2011/07/21 | 742 | 742 | 735 | 740 | 373,000 |
2011/07/20 | 756 | 756 | 743 | 745 | 450,000 |
2011/07/19 | 748 | 753 | 744 | 747 | 472,000 |
2011/07/15 | 740 | 751 | 740 | 749 | 623,000 |
2011/07/14 | 748 | 755 | 742 | 751 | 703,000 |
2011/07/13 | 749 | 760 | 749 | 755 | 471,000 |
2011/07/12 | 749 | 752 | 743 | 750 | 713,000 |
2011/07/11 | 761 | 762 | 755 | 758 | 655,000 |
2011/07/08 | 760 | 767 | 759 | 763 | 469,000 |
2011/07/07 | 756 | 759 | 755 | 757 | 271,000 |
2011/07/06 | 756 | 761 | 753 | 761 | 929,000 |
2011/07/05 | 751 | 756 | 750 | 753 | 586,000 |
2011/07/04 | 748 | 755 | 747 | 749 | 385,000 |
2011/07/01 | 752 | 756 | 742 | 744 | 539,000 |
2011/06/30 | 744 | 752 | 743 | 751 | 655,000 |
2011/06/29 | 733 | 740 | 728 | 740 | 482,000 |
2011/06/28 | 718 | 728 | 717 | 727 | 503,000 |
2011/06/27 | 722 | 722 | 714 | 716 | 607,000 |
2011/06/24 | 723 | 730 | 723 | 725 | 399,000 |
2011/06/23 | 727 | 733 | 724 | 726 | 437,000 |
2011/06/22 | 725 | 734 | 724 | 733 | 408,000 |
2011/06/21 | 716 | 726 | 714 | 725 | 552,000 |
2011/06/20 | 711 | 719 | 709 | 714 | 516,000 |
2011/06/17 | 717 | 718 | 706 | 711 | 500,000 |
2011/06/16 | 717 | 722 | 714 | 717 | 545,000 |
2011/06/15 | 716 | 718 | 710 | 716 | 429,000 |
2011/06/14 | 717 | 722 | 713 | 717 | 639,000 |
2011/06/13 | 717 | 720 | 710 | 717 | 707,000 |
2011/06/10 | 720 | 730 | 717 | 721 | 1,325,000 |
2011/06/09 | 714 | 719 | 709 | 717 | 569,000 |
2011/06/08 | 716 | 722 | 711 | 719 | 680,000 |
2011/06/07 | 705 | 719 | 700 | 717 | 1,242,000 |
2011/06/06 | 699 | 706 | 698 | 705 | 966,000 |
2011/06/03 | 692 | 702 | 692 | 696 | 989,000 |
2011/06/02 | 690 | 694 | 687 | 690 | 688,000 |
2011/06/01 | 698 | 698 | 689 | 692 | 589,000 |
2011/05/31 | 690 | 700 | 690 | 696 | 683,000 |
2011/05/30 | 687 | 690 | 679 | 687 | 289,000 |
2011/05/27 | 686 | 694 | 683 | 687 | 334,000 |
2011/05/26 | 684 | 694 | 684 | 690 | 528,000 |
2011/05/25 | 679 | 689 | 676 | 683 | 655,000 |
2011/05/24 | 660 | 681 | 660 | 681 | 1,068,000 |
2011/05/23 | 671 | 674 | 665 | 668 | 476,000 |
2011/05/20 | 667 | 676 | 667 | 669 | 380,000 |
2011/05/19 | 678 | 679 | 670 | 671 | 317,000 |
2011/05/18 | 677 | 685 | 673 | 681 | 416,000 |
2011/05/17 | 677 | 677 | 668 | 677 | 609,000 |
2011/05/16 | 679 | 689 | 674 | 681 | 832,000 |
2011/05/13 | 693 | 694 | 681 | 689 | 659,000 |
2011/05/12 | 699 | 704 | 697 | 698 | 430,000 |
2011/05/11 | 711 | 712 | 704 | 705 | 471,000 |
2011/05/10 | 704 | 707 | 703 | 705 | 613,000 |
2011/05/09 | 709 | 712 | 700 | 703 | 595,000 |
2011/05/06 | 701 | 706 | 698 | 706 | 506,000 |
2011/05/02 | 692 | 704 | 692 | 700 | 399,000 |
2011/04/28 | 681 | 692 | 675 | 690 | 784,000 |
2011/04/27 | 684 | 690 | 678 | 687 | 660,000 |
2011/04/26 | 679 | 687 | 671 | 685 | 973,000 |
2011/04/25 | 678 | 682 | 671 | 673 | 348,000 |
2011/04/22 | 681 | 685 | 676 | 678 | 509,000 |
2011/04/21 | 681 | 688 | 679 | 685 | 583,000 |
2011/04/20 | 670 | 684 | 667 | 681 | 1,184,000 |
2011/04/19 | 675 | 682 | 673 | 677 | 549,000 |
2011/04/18 | 680 | 688 | 680 | 684 | 490,000 |
2011/04/15 | 686 | 687 | 679 | 685 | 617,000 |
2011/04/14 | 684 | 690 | 677 | 686 | 564,000 |
2011/04/13 | 685 | 694 | 684 | 690 | 492,000 |
2011/04/12 | 690 | 692 | 681 | 682 | 529,000 |
2011/04/11 | 697 | 700 | 690 | 690 | 504,000 |
2011/04/08 | 683 | 701 | 681 | 697 | 787,000 |
2011/04/07 | 690 | 697 | 683 | 688 | 365,000 |
2011/04/06 | 700 | 700 | 688 | 689 | 457,000 |
2011/04/05 | 703 | 712 | 692 | 697 | 641,000 |
2011/04/04 | 703 | 707 | 697 | 700 | 507,000 |
2011/04/01 | 720 | 723 | 707 | 709 | 696,000 |
2011/03/31 | 705 | 717 | 701 | 711 | 790,000 |
2011/03/30 | 696 | 707 | 692 | 705 | 1,378,000 |
2011/03/29 | 703 | 708 | 685 | 696 | 1,421,000 |
2011/03/28 | 704 | 704 | 691 | 701 | 1,134,000 |
2011/03/25 | 717 | 720 | 703 | 709 | 1,194,000 |
2011/03/24 | 714 | 721 | 711 | 716 | 1,244,000 |
2011/03/23 | 704 | 713 | 692 | 709 | 1,374,000 |
2011/03/22 | 692 | 702 | 690 | 698 | 2,103,000 |
2011/03/18 | 677 | 695 | 677 | 688 | 1,547,000 |
2011/03/17 | 670 | 682 | 661 | 673 | 2,907,000 |
2011/03/16 | 650 | 674 | 649 | 671 | 2,601,000 |
2011/03/15 | 673 | 673 | 593 | 601 | 1,679,000 |
2011/03/14 | 700 | 709 | 683 | 693 | 1,341,000 |
2011/03/11 | 722 | 722 | 717 | 717 | 1,541,000 |
2011/03/10 | 722 | 732 | 720 | 726 | 1,402,000 |
2011/03/09 | 717 | 726 | 717 | 722 | 1,083,000 |
2011/03/08 | 718 | 721 | 714 | 714 | 858,000 |
2011/03/07 | 723 | 724 | 713 | 717 | 610,000 |
2011/03/04 | 725 | 729 | 719 | 724 | 890,000 |
2011/03/03 | 713 | 717 | 711 | 714 | 755,000 |
2011/03/02 | 717 | 718 | 712 | 713 | 1,193,000 |
2011/03/01 | 720 | 726 | 718 | 724 | 656,000 |
2011/02/28 | 712 | 721 | 709 | 719 | 795,000 |
2011/02/25 | 712 | 716 | 708 | 714 | 854,000 |
2011/02/24 | 717 | 719 | 712 | 715 | 977,000 |
2011/02/23 | 725 | 732 | 723 | 724 | 1,009,000 |
2011/02/22 | 723 | 737 | 723 | 727 | 1,342,000 |
2011/02/21 | 719 | 729 | 719 | 724 | 575,000 |
2011/02/18 | 727 | 733 | 723 | 726 | 508,000 |
2011/02/17 | 720 | 727 | 718 | 723 | 804,000 |
2011/02/16 | 713 | 719 | 713 | 713 | 575,000 |
2011/02/15 | 720 | 722 | 715 | 718 | 410,000 |
2011/02/14 | 724 | 724 | 718 | 720 | 456,000 |
2011/02/10 | 712 | 725 | 710 | 717 | 1,199,000 |
2011/02/09 | 713 | 717 | 710 | 710 | 672,000 |
2011/02/08 | 707 | 716 | 707 | 713 | 917,000 |
2011/02/07 | 700 | 703 | 694 | 700 | 878,000 |
2011/02/04 | 689 | 696 | 687 | 696 | 1,005,000 |
2011/02/03 | 687 | 687 | 679 | 681 | 986,000 |
2011/02/02 | 689 | 696 | 685 | 687 | 1,314,000 |
2011/02/01 | 689 | 692 | 678 | 681 | 1,014,000 |
2011/01/31 | 689 | 693 | 687 | 689 | 1,346,000 |
2011/01/28 | 688 | 693 | 687 | 688 | 1,008,000 |
2011/01/27 | 694 | 696 | 690 | 691 | 1,342,000 |
2011/01/26 | 691 | 694 | 688 | 690 | 993,000 |
2011/01/25 | 692 | 697 | 689 | 693 | 858,000 |
2011/01/24 | 693 | 693 | 687 | 689 | 1,117,000 |
2011/01/21 | 695 | 699 | 690 | 692 | 963,000 |
2011/01/20 | 689 | 693 | 686 | 692 | 496,000 |
2011/01/19 | 698 | 700 | 691 | 695 | 655,000 |
2011/01/18 | 691 | 698 | 688 | 694 | 508,000 |
2011/01/17 | 695 | 698 | 691 | 694 | 393,000 |
2011/01/14 | 700 | 703 | 695 | 696 | 543,000 |
2011/01/13 | 705 | 706 | 696 | 704 | 628,000 |
2011/01/12 | 699 | 703 | 694 | 703 | 1,003,000 |
2011/01/11 | 691 | 701 | 690 | 693 | 785,000 |
2011/01/07 | 695 | 695 | 686 | 689 | 767,000 |
2011/01/06 | 692 | 695 | 688 | 695 | 1,076,000 |
2011/01/05 | 689 | 689 | 679 | 684 | 971,000 |
2011/01/04 | 685 | 693 | 684 | 689 | 767,000 |