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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,375 | 3,393 | 3,356 | 3,366 | 228,900 |
| 2023/12/28 | 3,333 | 3,374 | 3,331 | 3,371 | 360,700 |
| 2023/12/27 | 3,360 | 3,374 | 3,345 | 3,359 | 139,900 |
| 2023/12/26 | 3,350 | 3,351 | 3,324 | 3,339 | 117,100 |
| 2023/12/25 | 3,370 | 3,374 | 3,317 | 3,328 | 133,500 |
| 2023/12/22 | 3,279 | 3,325 | 3,271 | 3,317 | 166,700 |
| 2023/12/21 | 3,271 | 3,286 | 3,260 | 3,283 | 136,400 |
| 2023/12/20 | 3,272 | 3,294 | 3,264 | 3,278 | 173,900 |
| 2023/12/19 | 3,280 | 3,294 | 3,254 | 3,280 | 247,500 |
| 2023/12/18 | 3,293 | 3,320 | 3,252 | 3,311 | 321,200 |
| 2023/12/15 | 3,287 | 3,333 | 3,280 | 3,322 | 563,000 |
| 2023/12/14 | 3,309 | 3,316 | 3,282 | 3,309 | 189,600 |
| 2023/12/13 | 3,350 | 3,356 | 3,307 | 3,318 | 192,600 |
| 2023/12/12 | 3,388 | 3,392 | 3,336 | 3,345 | 218,600 |
| 2023/12/11 | 3,377 | 3,380 | 3,314 | 3,335 | 392,400 |
| 2023/12/08 | 3,401 | 3,433 | 3,336 | 3,348 | 250,700 |
| 2023/12/07 | 3,373 | 3,423 | 3,360 | 3,403 | 267,000 |
| 2023/12/06 | 3,389 | 3,455 | 3,357 | 3,443 | 374,400 |
| 2023/12/05 | 3,316 | 3,368 | 3,312 | 3,328 | 305,400 |
| 2023/12/04 | 3,292 | 3,305 | 3,270 | 3,303 | 179,700 |
| 2023/12/01 | 3,300 | 3,333 | 3,289 | 3,317 | 300,200 |
| 2023/11/30 | 3,194 | 3,239 | 3,178 | 3,239 | 203,800 |
| 2023/11/29 | 3,220 | 3,248 | 3,211 | 3,224 | 128,300 |
| 2023/11/28 | 3,237 | 3,248 | 3,203 | 3,227 | 145,300 |
| 2023/11/27 | 3,254 | 3,259 | 3,207 | 3,224 | 143,600 |
| 2023/11/24 | 3,225 | 3,247 | 3,209 | 3,231 | 111,900 |
| 2023/11/22 | 3,220 | 3,242 | 3,212 | 3,212 | 152,000 |
| 2023/11/21 | 3,165 | 3,219 | 3,160 | 3,205 | 212,700 |
| 2023/11/20 | 3,210 | 3,219 | 3,160 | 3,165 | 181,300 |
| 2023/11/17 | 3,158 | 3,208 | 3,144 | 3,205 | 150,300 |
| 2023/11/16 | 3,131 | 3,159 | 3,109 | 3,146 | 130,300 |
| 2023/11/15 | 3,176 | 3,205 | 3,139 | 3,168 | 190,200 |
| 2023/11/14 | 3,195 | 3,229 | 3,160 | 3,161 | 199,200 |
| 2023/11/13 | 3,123 | 3,236 | 3,107 | 3,226 | 453,700 |
| 2023/11/10 | 3,064 | 3,071 | 3,021 | 3,026 | 256,000 |
| 2023/11/09 | 3,014 | 3,046 | 2,991 | 3,046 | 241,200 |
| 2023/11/08 | 3,030 | 3,050 | 3,019 | 3,040 | 281,700 |
| 2023/11/07 | 3,059 | 3,082 | 3,005 | 3,013 | 236,000 |
| 2023/11/06 | 3,105 | 3,110 | 3,053 | 3,071 | 303,300 |
| 2023/11/02 | 3,122 | 3,141 | 3,082 | 3,096 | 265,400 |
| 2023/11/01 | 3,096 | 3,115 | 3,072 | 3,113 | 315,900 |
| 2023/10/31 | 3,050 | 3,072 | 3,037 | 3,050 | 199,800 |
| 2023/10/30 | 3,041 | 3,065 | 3,029 | 3,051 | 191,900 |
| 2023/10/27 | 3,045 | 3,068 | 3,036 | 3,065 | 169,200 |
| 2023/10/26 | 3,019 | 3,036 | 2,993 | 3,009 | 131,600 |
| 2023/10/25 | 3,034 | 3,055 | 3,017 | 3,023 | 165,400 |
| 2023/10/24 | 3,026 | 3,046 | 2,968 | 3,034 | 238,700 |
| 2023/10/23 | 3,049 | 3,064 | 3,032 | 3,032 | 188,800 |
| 2023/10/20 | 3,045 | 3,077 | 3,036 | 3,054 | 167,900 |
| 2023/10/19 | 2,987 | 3,047 | 2,979 | 3,038 | 116,400 |
| 2023/10/18 | 3,062 | 3,076 | 3,008 | 3,034 | 250,000 |
| 2023/10/17 | 3,083 | 3,090 | 3,053 | 3,062 | 137,000 |
| 2023/10/16 | 3,044 | 3,057 | 3,028 | 3,051 | 260,600 |
| 2023/10/13 | 3,114 | 3,124 | 3,076 | 3,083 | 251,000 |
| 2023/10/12 | 3,145 | 3,147 | 3,115 | 3,143 | 275,700 |
| 2023/10/11 | 3,131 | 3,137 | 3,099 | 3,106 | 199,600 |
| 2023/10/10 | 3,110 | 3,135 | 3,110 | 3,122 | 239,900 |
| 2023/10/06 | 3,101 | 3,132 | 3,101 | 3,101 | 320,700 |
| 2023/10/05 | 3,034 | 3,101 | 3,028 | 3,089 | 291,800 |
| 2023/10/04 | 3,010 | 3,042 | 2,984 | 3,005 | 357,900 |
| 2023/10/03 | 3,051 | 3,081 | 3,012 | 3,043 | 338,000 |
| 2023/10/02 | 3,075 | 3,134 | 3,074 | 3,084 | 431,900 |
| 2023/09/29 | 3,092 | 3,114 | 3,071 | 3,080 | 511,000 |
| 2023/09/28 | 3,063 | 3,106 | 3,031 | 3,053 | 376,100 |
| 2023/09/27 | 3,151 | 3,167 | 3,125 | 3,167 | 315,300 |
| 2023/09/26 | 3,208 | 3,208 | 3,184 | 3,187 | 213,600 |
| 2023/09/25 | 3,204 | 3,239 | 3,200 | 3,217 | 153,000 |
| 2023/09/22 | 3,180 | 3,216 | 3,170 | 3,189 | 312,800 |
| 2023/09/21 | 3,218 | 3,246 | 3,182 | 3,197 | 294,300 |
| 2023/09/20 | 3,260 | 3,273 | 3,217 | 3,218 | 339,900 |
| 2023/09/19 | 3,235 | 3,267 | 3,228 | 3,244 | 299,400 |
| 2023/09/15 | 3,188 | 3,248 | 3,181 | 3,224 | 524,900 |
| 2023/09/14 | 3,180 | 3,188 | 3,144 | 3,181 | 237,500 |
| 2023/09/13 | 3,129 | 3,165 | 3,128 | 3,142 | 254,800 |
| 2023/09/12 | 3,156 | 3,178 | 3,136 | 3,160 | 316,600 |
| 2023/09/11 | 3,180 | 3,208 | 3,147 | 3,150 | 275,100 |
| 2023/09/08 | 3,201 | 3,247 | 3,185 | 3,193 | 505,300 |
| 2023/09/07 | 3,280 | 3,289 | 3,270 | 3,271 | 407,700 |
| 2023/09/06 | 3,350 | 3,368 | 3,309 | 3,311 | 360,100 |
| 2023/09/05 | 3,381 | 3,406 | 3,341 | 3,368 | 231,600 |
| 2023/09/04 | 3,319 | 3,399 | 3,318 | 3,381 | 348,200 |
| 2023/09/01 | 3,282 | 3,317 | 3,271 | 3,309 | 197,400 |
| 2023/08/31 | 3,277 | 3,291 | 3,254 | 3,282 | 386,800 |
| 2023/08/30 | 3,280 | 3,299 | 3,265 | 3,282 | 206,800 |
| 2023/08/29 | 3,283 | 3,307 | 3,277 | 3,285 | 169,000 |
| 2023/08/28 | 3,254 | 3,284 | 3,248 | 3,280 | 198,000 |
| 2023/08/25 | 3,242 | 3,258 | 3,225 | 3,233 | 162,700 |
| 2023/08/24 | 3,224 | 3,267 | 3,223 | 3,253 | 180,100 |
| 2023/08/23 | 3,200 | 3,225 | 3,196 | 3,224 | 177,300 |
| 2023/08/22 | 3,209 | 3,237 | 3,198 | 3,223 | 231,500 |
| 2023/08/21 | 3,188 | 3,233 | 3,188 | 3,198 | 180,600 |
| 2023/08/18 | 3,181 | 3,203 | 3,164 | 3,185 | 161,800 |
| 2023/08/17 | 3,240 | 3,245 | 3,197 | 3,210 | 224,600 |
| 2023/08/16 | 3,280 | 3,294 | 3,240 | 3,240 | 229,300 |
| 2023/08/15 | 3,302 | 3,315 | 3,282 | 3,292 | 203,300 |
| 2023/08/14 | 3,282 | 3,328 | 3,282 | 3,289 | 279,800 |
| 2023/08/10 | 3,242 | 3,288 | 3,226 | 3,279 | 287,200 |
| 2023/08/09 | 3,290 | 3,308 | 3,168 | 3,233 | 385,100 |
| 2023/08/08 | 3,297 | 3,319 | 3,290 | 3,292 | 286,200 |
| 2023/08/07 | 3,262 | 3,305 | 3,227 | 3,299 | 316,500 |
| 2023/08/04 | 3,252 | 3,299 | 3,239 | 3,285 | 251,200 |
| 2023/08/03 | 3,278 | 3,305 | 3,266 | 3,271 | 294,400 |
| 2023/08/02 | 3,290 | 3,328 | 3,273 | 3,304 | 249,400 |
| 2023/08/01 | 3,298 | 3,334 | 3,289 | 3,315 | 258,700 |
| 2023/07/31 | 3,272 | 3,312 | 3,271 | 3,298 | 336,700 |
| 2023/07/28 | 3,212 | 3,255 | 3,195 | 3,241 | 316,300 |
| 2023/07/27 | 3,224 | 3,233 | 3,194 | 3,233 | 239,400 |
| 2023/07/26 | 3,232 | 3,240 | 3,203 | 3,229 | 191,500 |
| 2023/07/25 | 3,231 | 3,243 | 3,223 | 3,241 | 192,300 |
| 2023/07/24 | 3,208 | 3,233 | 3,208 | 3,224 | 131,800 |
| 2023/07/21 | 3,187 | 3,197 | 3,175 | 3,195 | 118,600 |
| 2023/07/20 | 3,180 | 3,213 | 3,179 | 3,187 | 164,600 |
| 2023/07/19 | 3,165 | 3,196 | 3,165 | 3,193 | 188,300 |
| 2023/07/18 | 3,146 | 3,177 | 3,136 | 3,152 | 268,000 |
| 2023/07/14 | 3,175 | 3,192 | 3,138 | 3,145 | 361,900 |
| 2023/07/13 | 3,195 | 3,195 | 3,158 | 3,169 | 237,300 |
| 2023/07/12 | 3,206 | 3,221 | 3,195 | 3,195 | 218,300 |
| 2023/07/11 | 3,238 | 3,242 | 3,200 | 3,206 | 195,300 |
| 2023/07/10 | 3,225 | 3,256 | 3,210 | 3,222 | 289,500 |
| 2023/07/07 | 3,212 | 3,249 | 3,174 | 3,224 | 277,000 |
| 2023/07/06 | 3,210 | 3,229 | 3,188 | 3,212 | 312,200 |
| 2023/07/05 | 3,234 | 3,235 | 3,175 | 3,218 | 377,500 |
| 2023/07/04 | 3,273 | 3,297 | 3,229 | 3,234 | 331,500 |
| 2023/07/03 | 3,285 | 3,318 | 3,280 | 3,305 | 212,000 |
| 2023/06/30 | 3,296 | 3,298 | 3,232 | 3,260 | 280,900 |
| 2023/06/29 | 3,330 | 3,366 | 3,289 | 3,300 | 264,700 |
| 2023/06/28 | 3,297 | 3,336 | 3,286 | 3,324 | 350,600 |
| 2023/06/27 | 3,306 | 3,307 | 3,241 | 3,276 | 188,600 |
| 2023/06/26 | 3,310 | 3,329 | 3,287 | 3,306 | 308,800 |
| 2023/06/23 | 3,316 | 3,321 | 3,273 | 3,292 | 325,200 |
| 2023/06/22 | 3,290 | 3,322 | 3,290 | 3,321 | 241,800 |
| 2023/06/21 | 3,263 | 3,291 | 3,263 | 3,286 | 272,000 |
| 2023/06/20 | 3,259 | 3,273 | 3,243 | 3,262 | 254,200 |
| 2023/06/19 | 3,306 | 3,311 | 3,257 | 3,277 | 325,500 |
| 2023/06/16 | 3,293 | 3,315 | 3,250 | 3,299 | 944,300 |
| 2023/06/15 | 3,285 | 3,336 | 3,283 | 3,306 | 468,900 |
| 2023/06/14 | 3,250 | 3,288 | 3,239 | 3,265 | 318,900 |
| 2023/06/13 | 3,186 | 3,240 | 3,179 | 3,228 | 349,800 |
| 2023/06/12 | 3,147 | 3,196 | 3,136 | 3,186 | 280,000 |
| 2023/06/09 | 3,137 | 3,161 | 3,131 | 3,149 | 467,300 |
| 2023/06/08 | 3,145 | 3,161 | 3,118 | 3,129 | 269,500 |
| 2023/06/07 | 3,198 | 3,212 | 3,144 | 3,153 | 403,400 |
| 2023/06/06 | 3,155 | 3,203 | 3,148 | 3,188 | 321,000 |
| 2023/06/05 | 3,184 | 3,210 | 3,174 | 3,180 | 424,000 |
| 2023/06/02 | 3,130 | 3,170 | 3,130 | 3,140 | 240,600 |
| 2023/06/01 | 3,110 | 3,145 | 3,105 | 3,130 | 338,900 |
| 2023/05/31 | 3,100 | 3,130 | 3,090 | 3,105 | 709,600 |
| 2023/05/30 | 3,105 | 3,135 | 3,085 | 3,120 | 265,100 |
| 2023/05/29 | 3,125 | 3,180 | 3,110 | 3,130 | 242,000 |
| 2023/05/26 | 3,120 | 3,145 | 3,105 | 3,115 | 297,400 |
| 2023/05/25 | 3,130 | 3,150 | 3,095 | 3,120 | 328,200 |
| 2023/05/24 | 3,120 | 3,145 | 3,120 | 3,135 | 330,400 |
| 2023/05/23 | 3,155 | 3,180 | 3,125 | 3,150 | 497,600 |
| 2023/05/22 | 3,145 | 3,170 | 3,120 | 3,150 | 465,600 |
| 2023/05/19 | 3,185 | 3,215 | 3,155 | 3,195 | 444,600 |
| 2023/05/18 | 3,220 | 3,250 | 3,175 | 3,180 | 307,600 |
| 2023/05/17 | 3,205 | 3,215 | 3,175 | 3,200 | 305,100 |
| 2023/05/16 | 3,135 | 3,210 | 3,135 | 3,210 | 403,500 |
| 2023/05/15 | 3,100 | 3,140 | 3,075 | 3,135 | 489,200 |
| 2023/05/12 | 3,055 | 3,060 | 3,020 | 3,050 | 221,300 |
| 2023/05/11 | 3,005 | 3,025 | 2,997 | 3,015 | 137,200 |
| 2023/05/10 | 3,010 | 3,050 | 3,010 | 3,030 | 203,400 |
| 2023/05/09 | 3,000 | 3,030 | 2,988 | 3,015 | 300,400 |
| 2023/05/08 | 3,070 | 3,090 | 2,975 | 3,010 | 446,300 |
| 2023/05/02 | 3,025 | 3,045 | 3,015 | 3,040 | 375,900 |
| 2023/05/01 | 2,979 | 3,010 | 2,974 | 3,010 | 294,400 |
| 2023/04/28 | 2,937 | 2,983 | 2,927 | 2,975 | 585,100 |
| 2023/04/27 | 2,886 | 2,898 | 2,867 | 2,888 | 334,700 |
| 2023/04/26 | 2,899 | 2,917 | 2,882 | 2,904 | 353,500 |
| 2023/04/25 | 2,880 | 2,918 | 2,878 | 2,892 | 248,800 |
| 2023/04/24 | 2,849 | 2,877 | 2,833 | 2,868 | 234,500 |
| 2023/04/21 | 2,835 | 2,860 | 2,820 | 2,852 | 208,400 |
| 2023/04/20 | 2,850 | 2,857 | 2,831 | 2,839 | 188,700 |
| 2023/04/19 | 2,829 | 2,853 | 2,829 | 2,844 | 183,300 |
| 2023/04/18 | 2,843 | 2,864 | 2,827 | 2,845 | 309,800 |
| 2023/04/17 | 2,824 | 2,848 | 2,814 | 2,822 | 259,000 |
| 2023/04/14 | 2,785 | 2,825 | 2,783 | 2,817 | 530,400 |
| 2023/04/13 | 2,727 | 2,755 | 2,723 | 2,746 | 331,000 |
| 2023/04/12 | 2,706 | 2,730 | 2,704 | 2,718 | 251,200 |
| 2023/04/11 | 2,715 | 2,731 | 2,701 | 2,708 | 243,300 |
| 2023/04/10 | 2,712 | 2,727 | 2,699 | 2,709 | 170,200 |
| 2023/04/07 | 2,700 | 2,724 | 2,693 | 2,706 | 160,800 |
| 2023/04/06 | 2,701 | 2,728 | 2,690 | 2,709 | 316,600 |
| 2023/04/05 | 2,801 | 2,801 | 2,726 | 2,728 | 243,600 |
| 2023/04/04 | 2,800 | 2,821 | 2,780 | 2,809 | 296,000 |
| 2023/04/03 | 2,786 | 2,823 | 2,776 | 2,812 | 363,600 |
| 2023/03/31 | 2,785 | 2,814 | 2,774 | 2,780 | 422,000 |
| 2023/03/30 | 2,747 | 2,749 | 2,716 | 2,745 | 260,800 |
| 2023/03/29 | 2,758 | 2,786 | 2,739 | 2,775 | 323,200 |
| 2023/03/28 | 2,749 | 2,761 | 2,717 | 2,743 | 331,500 |
| 2023/03/27 | 2,734 | 2,736 | 2,718 | 2,727 | 197,800 |
| 2023/03/24 | 2,698 | 2,706 | 2,684 | 2,704 | 272,100 |
| 2023/03/23 | 2,704 | 2,722 | 2,698 | 2,714 | 317,100 |
| 2023/03/22 | 2,764 | 2,770 | 2,705 | 2,732 | 265,100 |
| 2023/03/20 | 2,795 | 2,795 | 2,705 | 2,716 | 422,700 |
| 2023/03/17 | 2,779 | 2,809 | 2,759 | 2,803 | 568,600 |
| 2023/03/16 | 2,757 | 2,772 | 2,735 | 2,764 | 342,900 |
| 2023/03/15 | 2,804 | 2,822 | 2,789 | 2,806 | 266,600 |
| 2023/03/14 | 2,784 | 2,794 | 2,740 | 2,783 | 351,500 |
| 2023/03/13 | 2,862 | 2,882 | 2,784 | 2,820 | 392,800 |
| 2023/03/10 | 2,843 | 2,856 | 2,832 | 2,847 | 495,200 |
| 2023/03/09 | 2,805 | 2,847 | 2,805 | 2,847 | 280,600 |
| 2023/03/08 | 2,775 | 2,800 | 2,763 | 2,796 | 257,500 |
| 2023/03/07 | 2,755 | 2,788 | 2,752 | 2,775 | 362,000 |
| 2023/03/06 | 2,740 | 2,747 | 2,726 | 2,735 | 243,300 |
| 2023/03/03 | 2,709 | 2,741 | 2,693 | 2,735 | 439,300 |
| 2023/03/02 | 2,693 | 2,697 | 2,668 | 2,696 | 606,500 |
| 2023/03/01 | 2,698 | 2,735 | 2,673 | 2,681 | 549,100 |
| 2023/02/28 | 2,699 | 2,714 | 2,685 | 2,694 | 488,300 |
| 2023/02/27 | 2,669 | 2,690 | 2,667 | 2,689 | 314,200 |
| 2023/02/24 | 2,612 | 2,667 | 2,601 | 2,661 | 369,200 |
| 2023/02/22 | 2,659 | 2,659 | 2,614 | 2,626 | 399,700 |
| 2023/02/21 | 2,681 | 2,681 | 2,655 | 2,666 | 305,600 |
| 2023/02/20 | 2,700 | 2,710 | 2,684 | 2,695 | 206,300 |
| 2023/02/17 | 2,682 | 2,703 | 2,679 | 2,687 | 293,200 |
| 2023/02/16 | 2,695 | 2,698 | 2,667 | 2,670 | 226,600 |
| 2023/02/15 | 2,722 | 2,722 | 2,686 | 2,693 | 237,700 |
| 2023/02/14 | 2,684 | 2,732 | 2,675 | 2,721 | 381,600 |
| 2023/02/13 | 2,635 | 2,687 | 2,635 | 2,684 | 391,800 |
| 2023/02/10 | 2,634 | 2,652 | 2,625 | 2,644 | 273,200 |
| 2023/02/09 | 2,683 | 2,687 | 2,646 | 2,656 | 311,600 |
| 2023/02/08 | 2,662 | 2,671 | 2,651 | 2,664 | 167,400 |
| 2023/02/07 | 2,650 | 2,662 | 2,642 | 2,648 | 156,300 |
| 2023/02/06 | 2,651 | 2,664 | 2,637 | 2,645 | 199,100 |
| 2023/02/03 | 2,636 | 2,637 | 2,613 | 2,627 | 151,800 |
| 2023/02/02 | 2,664 | 2,682 | 2,647 | 2,647 | 247,900 |
| 2023/02/01 | 2,680 | 2,695 | 2,650 | 2,651 | 235,200 |
| 2023/01/31 | 2,625 | 2,662 | 2,624 | 2,652 | 271,300 |
| 2023/01/30 | 2,625 | 2,639 | 2,622 | 2,628 | 241,200 |
| 2023/01/27 | 2,656 | 2,660 | 2,621 | 2,631 | 243,600 |
| 2023/01/26 | 2,641 | 2,662 | 2,639 | 2,653 | 149,400 |
| 2023/01/25 | 2,639 | 2,644 | 2,625 | 2,641 | 172,000 |
| 2023/01/24 | 2,619 | 2,635 | 2,610 | 2,633 | 358,700 |
| 2023/01/23 | 2,622 | 2,622 | 2,601 | 2,614 | 541,200 |
| 2023/01/20 | 2,600 | 2,615 | 2,600 | 2,611 | 182,100 |
| 2023/01/19 | 2,611 | 2,634 | 2,603 | 2,605 | 265,900 |
| 2023/01/18 | 2,595 | 2,617 | 2,574 | 2,599 | 357,100 |
| 2023/01/17 | 2,600 | 2,610 | 2,587 | 2,589 | 260,700 |
| 2023/01/16 | 2,578 | 2,603 | 2,573 | 2,583 | 197,200 |
| 2023/01/13 | 2,566 | 2,589 | 2,566 | 2,580 | 227,200 |
| 2023/01/12 | 2,600 | 2,605 | 2,571 | 2,571 | 212,600 |
| 2023/01/11 | 2,602 | 2,616 | 2,596 | 2,606 | 397,100 |
| 2023/01/10 | 2,644 | 2,649 | 2,603 | 2,603 | 336,600 |
| 2023/01/06 | 2,578 | 2,606 | 2,574 | 2,594 | 300,300 |
| 2023/01/05 | 2,625 | 2,625 | 2,579 | 2,590 | 326,200 |
| 2023/01/04 | 2,683 | 2,686 | 2,644 | 2,650 | 234,100 |