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 |
---|---|---|---|---|---|
2013/12/30 | 967 | 970 | 960 | 964 | 394,000 |
2013/12/27 | 947 | 965 | 947 | 965 | 511,000 |
2013/12/26 | 948 | 948 | 936 | 943 | 523,000 |
2013/12/25 | 929 | 932 | 914 | 924 | 576,000 |
2013/12/24 | 936 | 942 | 930 | 933 | 597,000 |
2013/12/20 | 930 | 943 | 928 | 938 | 1,663,000 |
2013/12/19 | 933 | 939 | 925 | 930 | 648,000 |
2013/12/18 | 915 | 931 | 914 | 931 | 859,000 |
2013/12/17 | 910 | 917 | 906 | 917 | 678,000 |
2013/12/16 | 909 | 915 | 902 | 904 | 459,000 |
2013/12/13 | 908 | 918 | 903 | 907 | 1,464,000 |
2013/12/12 | 922 | 922 | 914 | 921 | 413,000 |
2013/12/11 | 931 | 933 | 921 | 930 | 428,000 |
2013/12/10 | 930 | 935 | 926 | 934 | 421,000 |
2013/12/09 | 928 | 930 | 919 | 930 | 423,000 |
2013/12/06 | 912 | 917 | 906 | 914 | 671,000 |
2013/12/05 | 931 | 935 | 909 | 910 | 751,000 |
2013/12/04 | 927 | 935 | 924 | 931 | 633,000 |
2013/12/03 | 927 | 943 | 927 | 941 | 924,000 |
2013/12/02 | 926 | 929 | 916 | 918 | 518,000 |
2013/11/29 | 921 | 923 | 911 | 923 | 429,000 |
2013/11/28 | 915 | 922 | 914 | 920 | 419,000 |
2013/11/27 | 914 | 920 | 908 | 917 | 590,000 |
2013/11/26 | 906 | 923 | 906 | 914 | 1,803,000 |
2013/11/25 | 912 | 916 | 901 | 911 | 923,000 |
2013/11/22 | 912 | 923 | 902 | 908 | 877,000 |
2013/11/21 | 900 | 910 | 892 | 905 | 782,000 |
2013/11/20 | 901 | 901 | 886 | 896 | 825,000 |
2013/11/19 | 897 | 906 | 890 | 901 | 823,000 |
2013/11/18 | 919 | 919 | 896 | 907 | 960,000 |
2013/11/15 | 918 | 928 | 907 | 924 | 1,471,000 |
2013/11/14 | 900 | 921 | 899 | 908 | 750,000 |
2013/11/13 | 900 | 909 | 888 | 895 | 791,000 |
2013/11/12 | 865 | 908 | 864 | 904 | 1,249,000 |
2013/11/11 | 854 | 858 | 838 | 855 | 763,000 |
2013/11/08 | 843 | 856 | 843 | 854 | 276,000 |
2013/11/07 | 862 | 864 | 854 | 857 | 508,000 |
2013/11/06 | 853 | 868 | 853 | 861 | 348,000 |
2013/11/05 | 854 | 870 | 847 | 853 | 765,000 |
2013/11/01 | 855 | 859 | 840 | 843 | 536,000 |
2013/10/31 | 864 | 865 | 851 | 853 | 627,000 |
2013/10/30 | 867 | 869 | 852 | 863 | 1,081,000 |
2013/10/29 | 855 | 862 | 843 | 858 | 503,000 |
2013/10/28 | 857 | 857 | 840 | 855 | 416,000 |
2013/10/25 | 859 | 859 | 842 | 844 | 385,000 |
2013/10/24 | 847 | 862 | 842 | 861 | 526,000 |
2013/10/23 | 870 | 875 | 846 | 847 | 687,000 |
2013/10/22 | 862 | 867 | 858 | 864 | 407,000 |
2013/10/21 | 850 | 862 | 843 | 860 | 350,000 |
2013/10/18 | 849 | 859 | 846 | 855 | 447,000 |
2013/10/17 | 849 | 855 | 838 | 849 | 343,000 |
2013/10/16 | 847 | 848 | 833 | 844 | 448,000 |
2013/10/15 | 845 | 856 | 833 | 844 | 586,000 |
2013/10/11 | 842 | 857 | 840 | 848 | 803,000 |
2013/10/10 | 829 | 835 | 824 | 833 | 577,000 |
2013/10/09 | 824 | 826 | 813 | 824 | 349,000 |
2013/10/08 | 810 | 825 | 810 | 823 | 501,000 |
2013/10/07 | 814 | 819 | 810 | 810 | 363,000 |
2013/10/04 | 816 | 818 | 809 | 814 | 524,000 |
2013/10/03 | 830 | 839 | 822 | 824 | 611,000 |
2013/10/02 | 830 | 831 | 821 | 823 | 674,000 |
2013/10/01 | 829 | 832 | 822 | 827 | 375,000 |
2013/09/30 | 827 | 837 | 821 | 834 | 553,000 |
2013/09/27 | 840 | 848 | 840 | 847 | 480,000 |
2013/09/26 | 817 | 837 | 801 | 837 | 644,000 |
2013/09/25 | 816 | 821 | 811 | 820 | 492,000 |
2013/09/24 | 816 | 826 | 814 | 818 | 346,000 |
2013/09/20 | 832 | 832 | 815 | 821 | 572,000 |
2013/09/19 | 831 | 831 | 820 | 829 | 297,000 |
2013/09/18 | 821 | 829 | 814 | 823 | 392,000 |
2013/09/17 | 820 | 830 | 811 | 811 | 484,000 |
2013/09/13 | 821 | 829 | 806 | 821 | 818,000 |
2013/09/12 | 826 | 839 | 824 | 827 | 470,000 |
2013/09/11 | 847 | 848 | 823 | 825 | 674,000 |
2013/09/10 | 823 | 846 | 823 | 838 | 638,000 |
2013/09/09 | 835 | 835 | 804 | 817 | 1,462,000 |
2013/09/06 | 824 | 831 | 814 | 826 | 573,000 |
2013/09/05 | 822 | 825 | 813 | 818 | 515,000 |
2013/09/04 | 821 | 825 | 810 | 821 | 481,000 |
2013/09/03 | 800 | 831 | 800 | 830 | 617,000 |
2013/09/02 | 791 | 794 | 783 | 793 | 198,000 |
2013/08/30 | 796 | 798 | 781 | 786 | 730,000 |
2013/08/29 | 788 | 792 | 784 | 789 | 259,000 |
2013/08/28 | 782 | 793 | 778 | 788 | 360,000 |
2013/08/27 | 812 | 812 | 800 | 803 | 536,000 |
2013/08/26 | 818 | 818 | 810 | 813 | 229,000 |
2013/08/23 | 815 | 820 | 811 | 813 | 461,000 |
2013/08/22 | 803 | 812 | 801 | 805 | 403,000 |
2013/08/21 | 803 | 813 | 801 | 809 | 553,000 |
2013/08/20 | 817 | 817 | 803 | 804 | 453,000 |
2013/08/19 | 817 | 826 | 817 | 824 | 371,000 |
2013/08/16 | 812 | 820 | 806 | 816 | 404,000 |
2013/08/15 | 822 | 828 | 811 | 816 | 370,000 |
2013/08/14 | 824 | 829 | 816 | 826 | 307,000 |
2013/08/13 | 800 | 821 | 800 | 818 | 415,000 |
2013/08/12 | 805 | 806 | 788 | 797 | 798,000 |
2013/08/09 | 817 | 824 | 802 | 806 | 1,021,000 |
2013/08/08 | 830 | 841 | 825 | 826 | 422,000 |
2013/08/07 | 853 | 854 | 836 | 836 | 545,000 |
2013/08/06 | 854 | 873 | 849 | 869 | 701,000 |
2013/08/05 | 857 | 862 | 847 | 853 | 397,000 |
2013/08/02 | 841 | 857 | 836 | 857 | 648,000 |
2013/08/01 | 818 | 828 | 812 | 827 | 393,000 |
2013/07/31 | 825 | 827 | 813 | 813 | 623,000 |
2013/07/30 | 814 | 849 | 813 | 832 | 643,000 |
2013/07/29 | 830 | 830 | 806 | 806 | 402,000 |
2013/07/26 | 836 | 842 | 826 | 830 | 782,000 |
2013/07/25 | 864 | 867 | 847 | 847 | 617,000 |
2013/07/24 | 859 | 863 | 852 | 860 | 367,000 |
2013/07/23 | 856 | 869 | 849 | 869 | 479,000 |
2013/07/22 | 871 | 871 | 851 | 863 | 391,000 |
2013/07/19 | 870 | 873 | 855 | 861 | 766,000 |
2013/07/18 | 852 | 869 | 843 | 864 | 665,000 |
2013/07/17 | 850 | 854 | 843 | 848 | 392,000 |
2013/07/16 | 856 | 863 | 846 | 851 | 591,000 |
2013/07/12 | 849 | 858 | 842 | 851 | 654,000 |
2013/07/11 | 849 | 851 | 836 | 848 | 447,000 |
2013/07/10 | 848 | 850 | 840 | 849 | 582,000 |
2013/07/09 | 834 | 856 | 831 | 848 | 895,000 |
2013/07/08 | 838 | 840 | 822 | 822 | 590,000 |
2013/07/05 | 826 | 834 | 824 | 834 | 597,000 |
2013/07/04 | 816 | 825 | 812 | 824 | 383,000 |
2013/07/03 | 816 | 820 | 809 | 817 | 497,000 |
2013/07/02 | 820 | 820 | 807 | 817 | 453,000 |
2013/07/01 | 800 | 808 | 787 | 808 | 571,000 |
2013/06/28 | 776 | 800 | 772 | 799 | 968,000 |
2013/06/27 | 744 | 763 | 736 | 761 | 771,000 |
2013/06/26 | 746 | 757 | 733 | 734 | 712,000 |
2013/06/25 | 760 | 763 | 728 | 745 | 788,000 |
2013/06/24 | 771 | 779 | 758 | 760 | 413,000 |
2013/06/21 | 737 | 770 | 731 | 765 | 1,244,000 |
2013/06/20 | 751 | 752 | 741 | 748 | 577,000 |
2013/06/19 | 762 | 784 | 749 | 759 | 859,000 |
2013/06/18 | 739 | 752 | 737 | 748 | 1,076,000 |
2013/06/17 | 707 | 737 | 707 | 734 | 721,000 |
2013/06/14 | 716 | 728 | 712 | 712 | 1,018,000 |
2013/06/13 | 722 | 725 | 701 | 702 | 896,000 |
2013/06/12 | 721 | 742 | 720 | 736 | 896,000 |
2013/06/11 | 747 | 750 | 728 | 732 | 983,000 |
2013/06/10 | 744 | 762 | 741 | 747 | 1,183,000 |
2013/06/07 | 726 | 747 | 718 | 735 | 1,234,000 |
2013/06/06 | 762 | 766 | 735 | 744 | 1,283,000 |
2013/06/05 | 767 | 789 | 750 | 762 | 1,598,000 |
2013/06/04 | 742 | 777 | 741 | 777 | 1,163,000 |
2013/06/03 | 767 | 773 | 739 | 755 | 1,149,000 |
2013/05/31 | 783 | 784 | 769 | 773 | 1,712,000 |
2013/05/30 | 791 | 802 | 775 | 776 | 1,283,000 |
2013/05/29 | 817 | 819 | 792 | 806 | 1,569,000 |
2013/05/28 | 808 | 820 | 807 | 813 | 1,104,000 |
2013/05/27 | 833 | 839 | 814 | 820 | 1,105,000 |
2013/05/24 | 850 | 856 | 821 | 841 | 1,771,000 |
2013/05/23 | 901 | 901 | 846 | 846 | 2,095,000 |
2013/05/22 | 905 | 909 | 895 | 895 | 800,000 |
2013/05/21 | 907 | 907 | 893 | 897 | 566,000 |
2013/05/20 | 905 | 910 | 896 | 901 | 579,000 |
2013/05/17 | 891 | 899 | 883 | 893 | 616,000 |
2013/05/16 | 920 | 928 | 879 | 891 | 1,302,000 |
2013/05/15 | 933 | 933 | 890 | 893 | 1,209,000 |
2013/05/14 | 933 | 933 | 917 | 920 | 564,000 |
2013/05/13 | 943 | 946 | 927 | 932 | 613,000 |
2013/05/10 | 931 | 938 | 925 | 928 | 730,000 |
2013/05/09 | 945 | 948 | 919 | 919 | 550,000 |
2013/05/08 | 937 | 944 | 928 | 939 | 833,000 |
2013/05/07 | 920 | 938 | 920 | 937 | 1,015,000 |
2013/05/02 | 910 | 916 | 900 | 905 | 505,000 |
2013/05/01 | 917 | 917 | 901 | 910 | 563,000 |
2013/04/30 | 918 | 928 | 907 | 912 | 1,186,000 |
2013/04/26 | 914 | 918 | 901 | 903 | 971,000 |
2013/04/25 | 909 | 919 | 902 | 915 | 959,000 |
2013/04/24 | 901 | 913 | 897 | 908 | 803,000 |
2013/04/23 | 899 | 909 | 897 | 899 | 778,000 |
2013/04/22 | 897 | 910 | 897 | 901 | 595,000 |
2013/04/19 | 894 | 896 | 881 | 888 | 655,000 |
2013/04/18 | 911 | 911 | 894 | 895 | 617,000 |
2013/04/17 | 906 | 912 | 899 | 911 | 531,000 |
2013/04/16 | 892 | 910 | 892 | 904 | 737,000 |
2013/04/15 | 909 | 919 | 900 | 907 | 745,000 |
2013/04/12 | 904 | 920 | 902 | 908 | 588,000 |
2013/04/11 | 920 | 928 | 903 | 916 | 998,000 |
2013/04/10 | 912 | 919 | 904 | 918 | 1,051,000 |
2013/04/09 | 926 | 932 | 890 | 912 | 817,000 |
2013/04/08 | 900 | 931 | 899 | 926 | 1,159,000 |
2013/04/05 | 879 | 900 | 873 | 887 | 1,352,000 |
2013/04/04 | 846 | 871 | 831 | 870 | 897,000 |
2013/04/03 | 831 | 867 | 831 | 858 | 985,000 |
2013/04/02 | 834 | 845 | 816 | 832 | 764,000 |
2013/04/01 | 865 | 867 | 837 | 837 | 507,000 |
2013/03/29 | 864 | 875 | 852 | 875 | 733,000 |
2013/03/28 | 878 | 878 | 857 | 863 | 674,000 |
2013/03/27 | 869 | 885 | 869 | 877 | 628,000 |
2013/03/26 | 846 | 871 | 846 | 867 | 981,000 |
2013/03/25 | 872 | 872 | 861 | 861 | 620,000 |
2013/03/22 | 871 | 880 | 858 | 860 | 845,000 |
2013/03/21 | 869 | 885 | 865 | 873 | 1,202,000 |
2013/03/19 | 847 | 862 | 846 | 861 | 1,095,000 |
2013/03/18 | 846 | 850 | 838 | 839 | 663,000 |
2013/03/15 | 860 | 863 | 855 | 859 | 1,168,000 |
2013/03/14 | 856 | 863 | 849 | 858 | 1,081,000 |
2013/03/13 | 855 | 855 | 838 | 841 | 858,000 |
2013/03/12 | 859 | 865 | 849 | 854 | 1,489,000 |
2013/03/11 | 825 | 839 | 825 | 837 | 844,000 |
2013/03/08 | 822 | 825 | 814 | 816 | 1,265,000 |
2013/03/07 | 829 | 829 | 811 | 822 | 820,000 |
2013/03/06 | 821 | 829 | 806 | 827 | 1,503,000 |
2013/03/05 | 839 | 842 | 813 | 816 | 1,051,000 |
2013/03/04 | 812 | 837 | 811 | 830 | 1,871,000 |
2013/03/01 | 800 | 807 | 794 | 805 | 1,475,000 |
2013/02/28 | 778 | 805 | 778 | 803 | 899,000 |
2013/02/27 | 782 | 786 | 773 | 773 | 637,000 |
2013/02/26 | 766 | 781 | 762 | 779 | 519,000 |
2013/02/25 | 775 | 787 | 775 | 779 | 628,000 |
2013/02/22 | 772 | 780 | 763 | 775 | 825,000 |
2013/02/21 | 781 | 786 | 771 | 775 | 496,000 |
2013/02/20 | 783 | 789 | 780 | 785 | 710,000 |
2013/02/19 | 773 | 785 | 771 | 785 | 794,000 |
2013/02/18 | 750 | 769 | 750 | 769 | 443,000 |
2013/02/15 | 745 | 747 | 736 | 746 | 688,000 |
2013/02/14 | 746 | 751 | 743 | 745 | 690,000 |
2013/02/13 | 759 | 759 | 737 | 743 | 696,000 |
2013/02/12 | 770 | 774 | 758 | 760 | 860,000 |
2013/02/08 | 759 | 761 | 743 | 744 | 609,000 |
2013/02/07 | 760 | 773 | 756 | 758 | 581,000 |
2013/02/06 | 754 | 765 | 752 | 756 | 667,000 |
2013/02/05 | 754 | 757 | 743 | 743 | 613,000 |
2013/02/04 | 750 | 755 | 742 | 754 | 663,000 |
2013/02/01 | 746 | 749 | 741 | 748 | 367,000 |
2013/01/31 | 733 | 746 | 732 | 746 | 520,000 |
2013/01/30 | 730 | 744 | 729 | 742 | 685,000 |
2013/01/29 | 725 | 729 | 722 | 725 | 467,000 |
2013/01/28 | 733 | 736 | 723 | 725 | 466,000 |
2013/01/25 | 721 | 729 | 720 | 729 | 674,000 |
2013/01/24 | 704 | 715 | 702 | 715 | 627,000 |
2013/01/23 | 707 | 708 | 702 | 704 | 593,000 |
2013/01/22 | 702 | 712 | 700 | 709 | 515,000 |
2013/01/21 | 710 | 712 | 704 | 704 | 337,000 |
2013/01/18 | 707 | 710 | 705 | 710 | 351,000 |
2013/01/17 | 708 | 709 | 691 | 700 | 495,000 |
2013/01/16 | 706 | 708 | 700 | 703 | 467,000 |
2013/01/15 | 697 | 706 | 697 | 705 | 517,000 |
2013/01/11 | 692 | 694 | 688 | 689 | 1,319,000 |
2013/01/10 | 692 | 696 | 688 | 690 | 807,000 |
2013/01/09 | 695 | 696 | 690 | 692 | 877,000 |
2013/01/08 | 699 | 704 | 691 | 695 | 667,000 |
2013/01/07 | 706 | 707 | 696 | 699 | 394,000 |
2013/01/04 | 700 | 705 | 697 | 703 | 642,000 |