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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,043 | 1,054 | 1,037 | 1,048 | 478,000 |
| 2015/12/29 | 1,031 | 1,050 | 1,023 | 1,045 | 505,000 |
| 2015/12/28 | 1,012 | 1,037 | 1,012 | 1,031 | 369,000 |
| 2015/12/25 | 1,020 | 1,023 | 1,011 | 1,012 | 380,000 |
| 2015/12/24 | 1,012 | 1,022 | 1,011 | 1,012 | 338,000 |
| 2015/12/22 | 1,000 | 1,019 | 997 | 1,013 | 464,000 |
| 2015/12/21 | 1,000 | 1,005 | 986 | 1,002 | 564,000 |
| 2015/12/18 | 1,029 | 1,041 | 1,010 | 1,010 | 953,000 |
| 2015/12/17 | 1,037 | 1,044 | 1,034 | 1,037 | 966,000 |
| 2015/12/16 | 1,028 | 1,038 | 1,026 | 1,036 | 463,000 |
| 2015/12/15 | 1,040 | 1,044 | 1,018 | 1,018 | 408,000 |
| 2015/12/14 | 1,008 | 1,038 | 1,008 | 1,035 | 688,000 |
| 2015/12/11 | 1,011 | 1,040 | 1,011 | 1,038 | 1,246,000 |
| 2015/12/10 | 1,025 | 1,033 | 1,021 | 1,024 | 674,000 |
| 2015/12/09 | 1,046 | 1,050 | 1,033 | 1,035 | 555,000 |
| 2015/12/08 | 1,058 | 1,061 | 1,040 | 1,047 | 576,000 |
| 2015/12/07 | 1,050 | 1,065 | 1,050 | 1,054 | 568,000 |
| 2015/12/04 | 1,048 | 1,048 | 1,027 | 1,043 | 606,000 |
| 2015/12/03 | 1,063 | 1,068 | 1,053 | 1,060 | 565,000 |
| 2015/12/02 | 1,070 | 1,070 | 1,060 | 1,061 | 575,000 |
| 2015/12/01 | 1,094 | 1,097 | 1,066 | 1,070 | 801,000 |
| 2015/11/30 | 1,053 | 1,092 | 1,046 | 1,085 | 2,222,000 |
| 2015/11/27 | 1,044 | 1,063 | 1,042 | 1,059 | 931,000 |
| 2015/11/26 | 1,040 | 1,055 | 1,038 | 1,045 | 325,000 |
| 2015/11/25 | 1,041 | 1,045 | 1,034 | 1,040 | 616,000 |
| 2015/11/24 | 1,049 | 1,051 | 1,041 | 1,047 | 379,000 |
| 2015/11/20 | 1,057 | 1,057 | 1,038 | 1,049 | 626,000 |
| 2015/11/19 | 1,040 | 1,065 | 1,039 | 1,057 | 824,000 |
| 2015/11/18 | 1,033 | 1,041 | 1,025 | 1,027 | 419,000 |
| 2015/11/17 | 1,038 | 1,045 | 1,030 | 1,030 | 513,000 |
| 2015/11/16 | 1,019 | 1,037 | 1,019 | 1,030 | 538,000 |
| 2015/11/13 | 1,047 | 1,051 | 1,034 | 1,046 | 726,000 |
| 2015/11/12 | 1,040 | 1,058 | 1,025 | 1,055 | 1,265,000 |
| 2015/11/11 | 1,056 | 1,064 | 1,046 | 1,063 | 817,000 |
| 2015/11/10 | 1,060 | 1,072 | 1,056 | 1,061 | 888,000 |
| 2015/11/09 | 1,050 | 1,061 | 1,043 | 1,050 | 604,000 |
| 2015/11/06 | 1,042 | 1,047 | 1,037 | 1,045 | 443,000 |
| 2015/11/05 | 1,030 | 1,051 | 1,030 | 1,041 | 539,000 |
| 2015/11/04 | 1,033 | 1,039 | 1,017 | 1,021 | 576,000 |
| 2015/11/02 | 1,027 | 1,034 | 1,009 | 1,018 | 633,000 |
| 2015/10/30 | 1,027 | 1,050 | 1,027 | 1,046 | 593,000 |
| 2015/10/29 | 1,030 | 1,033 | 1,022 | 1,031 | 604,000 |
| 2015/10/28 | 1,035 | 1,035 | 1,021 | 1,027 | 579,000 |
| 2015/10/27 | 1,040 | 1,054 | 1,033 | 1,034 | 423,000 |
| 2015/10/26 | 1,052 | 1,058 | 1,045 | 1,052 | 532,000 |
| 2015/10/23 | 1,052 | 1,065 | 1,040 | 1,047 | 540,000 |
| 2015/10/22 | 1,008 | 1,033 | 1,008 | 1,027 | 487,000 |
| 2015/10/21 | 1,000 | 1,026 | 996 | 1,019 | 570,000 |
| 2015/10/20 | 1,000 | 1,010 | 992 | 999 | 572,000 |
| 2015/10/19 | 991 | 1,006 | 985 | 992 | 586,000 |
| 2015/10/16 | 998 | 1,014 | 991 | 993 | 621,000 |
| 2015/10/15 | 960 | 991 | 960 | 984 | 695,000 |
| 2015/10/14 | 976 | 991 | 961 | 967 | 911,000 |
| 2015/10/13 | 985 | 991 | 973 | 987 | 1,097,000 |
| 2015/10/09 | 988 | 1,003 | 984 | 1,002 | 760,000 |
| 2015/10/08 | 998 | 1,000 | 978 | 980 | 823,000 |
| 2015/10/07 | 1,001 | 1,002 | 981 | 991 | 729,000 |
| 2015/10/06 | 988 | 1,007 | 983 | 1,001 | 756,000 |
| 2015/10/05 | 988 | 988 | 961 | 973 | 808,000 |
| 2015/10/02 | 993 | 999 | 977 | 987 | 666,000 |
| 2015/10/01 | 985 | 1,010 | 975 | 1,006 | 1,053,000 |
| 2015/09/30 | 975 | 987 | 973 | 976 | 1,162,000 |
| 2015/09/29 | 989 | 991 | 951 | 973 | 1,461,000 |
| 2015/09/28 | 992 | 1,015 | 986 | 1,002 | 830,000 |
| 2015/09/25 | 980 | 993 | 962 | 987 | 714,000 |
| 2015/09/24 | 993 | 1,008 | 982 | 982 | 792,000 |
| 2015/09/18 | 1,025 | 1,031 | 1,000 | 1,001 | 851,000 |
| 2015/09/17 | 1,028 | 1,038 | 1,015 | 1,028 | 568,000 |
| 2015/09/16 | 1,022 | 1,022 | 1,005 | 1,013 | 439,000 |
| 2015/09/15 | 1,025 | 1,025 | 1,007 | 1,012 | 456,000 |
| 2015/09/14 | 1,020 | 1,039 | 1,006 | 1,009 | 502,000 |
| 2015/09/11 | 997 | 1,022 | 997 | 1,017 | 927,000 |
| 2015/09/10 | 998 | 1,021 | 992 | 1,018 | 812,000 |
| 2015/09/09 | 992 | 1,029 | 992 | 1,029 | 1,149,000 |
| 2015/09/08 | 968 | 976 | 958 | 963 | 708,000 |
| 2015/09/07 | 957 | 980 | 953 | 968 | 774,000 |
| 2015/09/04 | 980 | 981 | 946 | 956 | 870,000 |
| 2015/09/03 | 973 | 992 | 970 | 973 | 466,000 |
| 2015/09/02 | 953 | 990 | 946 | 974 | 844,000 |
| 2015/09/01 | 1,013 | 1,015 | 972 | 972 | 622,000 |
| 2015/08/31 | 1,020 | 1,020 | 1,003 | 1,016 | 739,000 |
| 2015/08/28 | 1,036 | 1,044 | 1,008 | 1,030 | 2,166,000 |
| 2015/08/27 | 1,002 | 1,013 | 994 | 1,006 | 1,025,000 |
| 2015/08/26 | 960 | 997 | 956 | 991 | 1,406,000 |
| 2015/08/25 | 970 | 1,046 | 958 | 975 | 1,880,000 |
| 2015/08/24 | 1,007 | 1,038 | 1,001 | 1,017 | 1,544,000 |
| 2015/08/21 | 1,034 | 1,053 | 1,026 | 1,051 | 1,055,000 |
| 2015/08/20 | 1,078 | 1,082 | 1,062 | 1,070 | 846,000 |
| 2015/08/19 | 1,090 | 1,102 | 1,088 | 1,091 | 802,000 |
| 2015/08/18 | 1,106 | 1,107 | 1,092 | 1,098 | 543,000 |
| 2015/08/17 | 1,103 | 1,114 | 1,094 | 1,102 | 877,000 |
| 2015/08/14 | 1,102 | 1,109 | 1,095 | 1,105 | 879,000 |
| 2015/08/13 | 1,101 | 1,115 | 1,086 | 1,110 | 1,041,000 |
| 2015/08/12 | 1,100 | 1,108 | 1,093 | 1,100 | 1,577,000 |
| 2015/08/11 | 1,103 | 1,149 | 1,077 | 1,087 | 2,495,000 |
| 2015/08/10 | 1,169 | 1,195 | 1,165 | 1,193 | 612,000 |
| 2015/08/07 | 1,182 | 1,182 | 1,146 | 1,169 | 877,000 |
| 2015/08/06 | 1,205 | 1,218 | 1,195 | 1,198 | 740,000 |
| 2015/08/05 | 1,194 | 1,203 | 1,186 | 1,196 | 656,000 |
| 2015/08/04 | 1,181 | 1,198 | 1,169 | 1,194 | 756,000 |
| 2015/08/03 | 1,172 | 1,179 | 1,163 | 1,174 | 497,000 |
| 2015/07/31 | 1,163 | 1,175 | 1,158 | 1,167 | 775,000 |
| 2015/07/30 | 1,156 | 1,162 | 1,145 | 1,148 | 783,000 |
| 2015/07/29 | 1,150 | 1,161 | 1,139 | 1,150 | 559,000 |
| 2015/07/28 | 1,135 | 1,155 | 1,134 | 1,148 | 532,000 |
| 2015/07/27 | 1,147 | 1,160 | 1,140 | 1,145 | 462,000 |
| 2015/07/24 | 1,163 | 1,173 | 1,154 | 1,158 | 437,000 |
| 2015/07/23 | 1,160 | 1,167 | 1,159 | 1,165 | 386,000 |
| 2015/07/22 | 1,168 | 1,179 | 1,160 | 1,161 | 840,000 |
| 2015/07/21 | 1,174 | 1,184 | 1,174 | 1,182 | 462,000 |
| 2015/07/17 | 1,170 | 1,178 | 1,163 | 1,169 | 523,000 |
| 2015/07/16 | 1,166 | 1,179 | 1,151 | 1,171 | 794,000 |
| 2015/07/15 | 1,151 | 1,168 | 1,148 | 1,166 | 775,000 |
| 2015/07/14 | 1,132 | 1,145 | 1,120 | 1,145 | 892,000 |
| 2015/07/13 | 1,096 | 1,115 | 1,087 | 1,099 | 810,000 |
| 2015/07/10 | 1,074 | 1,100 | 1,074 | 1,084 | 680,000 |
| 2015/07/09 | 1,055 | 1,073 | 1,047 | 1,072 | 688,000 |
| 2015/07/08 | 1,109 | 1,115 | 1,081 | 1,081 | 704,000 |
| 2015/07/07 | 1,124 | 1,132 | 1,121 | 1,122 | 592,000 |
| 2015/07/06 | 1,131 | 1,131 | 1,110 | 1,114 | 472,000 |
| 2015/07/03 | 1,140 | 1,144 | 1,133 | 1,140 | 258,000 |
| 2015/07/02 | 1,138 | 1,145 | 1,132 | 1,140 | 414,000 |
| 2015/07/01 | 1,150 | 1,153 | 1,126 | 1,129 | 663,000 |
| 2015/06/30 | 1,152 | 1,164 | 1,140 | 1,150 | 954,000 |
| 2015/06/29 | 1,154 | 1,167 | 1,142 | 1,142 | 640,000 |
| 2015/06/26 | 1,147 | 1,178 | 1,138 | 1,171 | 770,000 |
| 2015/06/25 | 1,154 | 1,154 | 1,143 | 1,145 | 352,000 |
| 2015/06/24 | 1,155 | 1,157 | 1,143 | 1,152 | 553,000 |
| 2015/06/23 | 1,147 | 1,151 | 1,139 | 1,146 | 545,000 |
| 2015/06/22 | 1,130 | 1,146 | 1,130 | 1,144 | 477,000 |
| 2015/06/19 | 1,133 | 1,140 | 1,125 | 1,139 | 666,000 |
| 2015/06/18 | 1,119 | 1,130 | 1,119 | 1,125 | 337,000 |
| 2015/06/17 | 1,138 | 1,139 | 1,123 | 1,127 | 664,000 |
| 2015/06/16 | 1,141 | 1,154 | 1,141 | 1,144 | 313,000 |
| 2015/06/15 | 1,145 | 1,154 | 1,138 | 1,150 | 560,000 |
| 2015/06/12 | 1,168 | 1,168 | 1,147 | 1,154 | 822,000 |
| 2015/06/11 | 1,140 | 1,158 | 1,138 | 1,158 | 441,000 |
| 2015/06/10 | 1,156 | 1,160 | 1,137 | 1,138 | 524,000 |
| 2015/06/09 | 1,158 | 1,171 | 1,153 | 1,156 | 523,000 |
| 2015/06/08 | 1,165 | 1,172 | 1,157 | 1,163 | 519,000 |
| 2015/06/05 | 1,164 | 1,168 | 1,157 | 1,165 | 478,000 |
| 2015/06/04 | 1,161 | 1,167 | 1,151 | 1,164 | 706,000 |
| 2015/06/03 | 1,158 | 1,167 | 1,158 | 1,167 | 470,000 |
| 2015/06/02 | 1,175 | 1,186 | 1,171 | 1,174 | 677,000 |
| 2015/06/01 | 1,146 | 1,173 | 1,146 | 1,166 | 611,000 |
| 2015/05/29 | 1,150 | 1,180 | 1,149 | 1,156 | 2,560,000 |
| 2015/05/28 | 1,158 | 1,167 | 1,151 | 1,152 | 713,000 |
| 2015/05/27 | 1,160 | 1,179 | 1,158 | 1,161 | 964,000 |
| 2015/05/26 | 1,141 | 1,169 | 1,140 | 1,160 | 698,000 |
| 2015/05/25 | 1,162 | 1,162 | 1,133 | 1,141 | 1,238,000 |
| 2015/05/22 | 1,182 | 1,182 | 1,153 | 1,158 | 1,068,000 |
| 2015/05/21 | 1,179 | 1,180 | 1,167 | 1,171 | 1,289,000 |
| 2015/05/20 | 1,200 | 1,216 | 1,172 | 1,179 | 1,394,000 |
| 2015/05/19 | 1,200 | 1,209 | 1,180 | 1,180 | 1,197,000 |
| 2015/05/18 | 1,190 | 1,197 | 1,183 | 1,197 | 523,000 |
| 2015/05/15 | 1,168 | 1,190 | 1,163 | 1,183 | 533,000 |
| 2015/05/14 | 1,163 | 1,168 | 1,151 | 1,152 | 437,000 |
| 2015/05/13 | 1,172 | 1,174 | 1,155 | 1,167 | 671,000 |
| 2015/05/12 | 1,198 | 1,199 | 1,151 | 1,173 | 753,000 |
| 2015/05/11 | 1,193 | 1,199 | 1,179 | 1,188 | 586,000 |
| 2015/05/08 | 1,180 | 1,186 | 1,165 | 1,170 | 551,000 |
| 2015/05/07 | 1,190 | 1,216 | 1,169 | 1,180 | 947,000 |
| 2015/05/01 | 1,186 | 1,197 | 1,174 | 1,190 | 617,000 |
| 2015/04/30 | 1,202 | 1,210 | 1,186 | 1,199 | 722,000 |
| 2015/04/28 | 1,214 | 1,219 | 1,204 | 1,207 | 523,000 |
| 2015/04/27 | 1,210 | 1,214 | 1,194 | 1,213 | 378,000 |
| 2015/04/24 | 1,207 | 1,218 | 1,202 | 1,204 | 415,000 |
| 2015/04/23 | 1,194 | 1,218 | 1,194 | 1,214 | 680,000 |
| 2015/04/22 | 1,197 | 1,210 | 1,182 | 1,184 | 790,000 |
| 2015/04/21 | 1,183 | 1,194 | 1,172 | 1,192 | 516,000 |
| 2015/04/20 | 1,177 | 1,193 | 1,171 | 1,175 | 595,000 |
| 2015/04/17 | 1,182 | 1,191 | 1,176 | 1,177 | 831,000 |
| 2015/04/16 | 1,172 | 1,179 | 1,162 | 1,179 | 874,000 |
| 2015/04/15 | 1,182 | 1,193 | 1,163 | 1,171 | 977,000 |
| 2015/04/14 | 1,191 | 1,200 | 1,179 | 1,186 | 665,000 |
| 2015/04/13 | 1,204 | 1,218 | 1,184 | 1,192 | 530,000 |
| 2015/04/10 | 1,248 | 1,248 | 1,202 | 1,204 | 744,000 |
| 2015/04/09 | 1,224 | 1,244 | 1,219 | 1,234 | 896,000 |
| 2015/04/08 | 1,208 | 1,222 | 1,202 | 1,209 | 494,000 |
| 2015/04/07 | 1,200 | 1,219 | 1,190 | 1,198 | 657,000 |
| 2015/04/06 | 1,184 | 1,191 | 1,177 | 1,188 | 360,000 |
| 2015/04/03 | 1,185 | 1,187 | 1,172 | 1,184 | 453,000 |
| 2015/04/02 | 1,153 | 1,183 | 1,151 | 1,172 | 548,000 |
| 2015/04/01 | 1,133 | 1,148 | 1,123 | 1,139 | 880,000 |
| 2015/03/31 | 1,200 | 1,211 | 1,135 | 1,135 | 1,082,000 |
| 2015/03/30 | 1,177 | 1,186 | 1,166 | 1,180 | 633,000 |
| 2015/03/27 | 1,203 | 1,213 | 1,165 | 1,177 | 1,011,000 |
| 2015/03/26 | 1,236 | 1,248 | 1,190 | 1,199 | 867,000 |
| 2015/03/25 | 1,250 | 1,258 | 1,225 | 1,237 | 553,000 |
| 2015/03/24 | 1,254 | 1,273 | 1,232 | 1,240 | 654,000 |
| 2015/03/23 | 1,241 | 1,264 | 1,230 | 1,261 | 597,000 |
| 2015/03/20 | 1,225 | 1,226 | 1,212 | 1,224 | 584,000 |
| 2015/03/19 | 1,232 | 1,238 | 1,203 | 1,217 | 747,000 |
| 2015/03/18 | 1,201 | 1,223 | 1,200 | 1,220 | 669,000 |
| 2015/03/17 | 1,198 | 1,202 | 1,180 | 1,197 | 459,000 |
| 2015/03/16 | 1,206 | 1,208 | 1,177 | 1,178 | 820,000 |
| 2015/03/13 | 1,200 | 1,212 | 1,194 | 1,208 | 905,000 |
| 2015/03/12 | 1,184 | 1,199 | 1,176 | 1,194 | 660,000 |
| 2015/03/11 | 1,176 | 1,184 | 1,174 | 1,181 | 394,000 |
| 2015/03/10 | 1,184 | 1,184 | 1,172 | 1,180 | 580,000 |
| 2015/03/09 | 1,180 | 1,181 | 1,165 | 1,168 | 554,000 |
| 2015/03/06 | 1,177 | 1,182 | 1,170 | 1,180 | 393,000 |
| 2015/03/05 | 1,165 | 1,171 | 1,164 | 1,169 | 427,000 |
| 2015/03/04 | 1,177 | 1,177 | 1,154 | 1,164 | 740,000 |
| 2015/03/03 | 1,173 | 1,180 | 1,166 | 1,179 | 508,000 |
| 2015/03/02 | 1,167 | 1,185 | 1,167 | 1,178 | 468,000 |
| 2015/02/27 | 1,176 | 1,188 | 1,150 | 1,166 | 1,258,000 |
| 2015/02/26 | 1,174 | 1,183 | 1,163 | 1,182 | 613,000 |
| 2015/02/25 | 1,164 | 1,179 | 1,162 | 1,170 | 439,000 |
| 2015/02/24 | 1,176 | 1,179 | 1,161 | 1,162 | 530,000 |
| 2015/02/23 | 1,180 | 1,183 | 1,172 | 1,180 | 320,000 |
| 2015/02/20 | 1,167 | 1,179 | 1,152 | 1,173 | 589,000 |
| 2015/02/19 | 1,140 | 1,163 | 1,140 | 1,157 | 543,000 |
| 2015/02/18 | 1,157 | 1,158 | 1,138 | 1,144 | 892,000 |
| 2015/02/17 | 1,139 | 1,153 | 1,137 | 1,144 | 521,000 |
| 2015/02/16 | 1,154 | 1,159 | 1,144 | 1,146 | 435,000 |
| 2015/02/13 | 1,154 | 1,156 | 1,139 | 1,146 | 730,000 |
| 2015/02/12 | 1,174 | 1,184 | 1,144 | 1,150 | 1,197,000 |
| 2015/02/10 | 1,146 | 1,152 | 1,097 | 1,114 | 1,425,000 |
| 2015/02/09 | 1,193 | 1,197 | 1,154 | 1,158 | 650,000 |
| 2015/02/06 | 1,190 | 1,196 | 1,166 | 1,170 | 1,308,000 |
| 2015/02/05 | 1,211 | 1,221 | 1,174 | 1,178 | 1,002,000 |
| 2015/02/04 | 1,183 | 1,217 | 1,178 | 1,211 | 1,258,000 |
| 2015/02/03 | 1,182 | 1,192 | 1,153 | 1,162 | 834,000 |
| 2015/02/02 | 1,164 | 1,185 | 1,162 | 1,179 | 526,000 |
| 2015/01/30 | 1,189 | 1,193 | 1,182 | 1,183 | 651,000 |
| 2015/01/29 | 1,168 | 1,180 | 1,164 | 1,172 | 405,000 |
| 2015/01/28 | 1,155 | 1,177 | 1,147 | 1,174 | 570,000 |
| 2015/01/27 | 1,161 | 1,167 | 1,153 | 1,163 | 532,000 |
| 2015/01/26 | 1,131 | 1,153 | 1,127 | 1,141 | 636,000 |
| 2015/01/23 | 1,121 | 1,126 | 1,110 | 1,126 | 550,000 |
| 2015/01/22 | 1,113 | 1,118 | 1,101 | 1,113 | 486,000 |
| 2015/01/21 | 1,125 | 1,130 | 1,103 | 1,120 | 1,141,000 |
| 2015/01/20 | 1,091 | 1,123 | 1,090 | 1,122 | 762,000 |
| 2015/01/19 | 1,081 | 1,092 | 1,074 | 1,084 | 497,000 |
| 2015/01/16 | 1,052 | 1,076 | 1,052 | 1,076 | 745,000 |
| 2015/01/15 | 1,050 | 1,081 | 1,047 | 1,079 | 1,362,000 |
| 2015/01/14 | 1,056 | 1,071 | 1,050 | 1,056 | 1,170,000 |
| 2015/01/13 | 1,058 | 1,063 | 1,044 | 1,062 | 1,150,000 |
| 2015/01/09 | 1,065 | 1,078 | 1,060 | 1,063 | 1,024,000 |
| 2015/01/08 | 1,059 | 1,069 | 1,041 | 1,058 | 1,534,000 |
| 2015/01/07 | 1,025 | 1,043 | 1,025 | 1,029 | 500,000 |
| 2015/01/06 | 1,041 | 1,048 | 1,040 | 1,040 | 528,000 |
| 2015/01/05 | 1,068 | 1,077 | 1,056 | 1,066 | 289,000 |