9364 (株)上組 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 527 | 538 | 526 | 538 | 368,000 | 1,076 |
| 2001-12-27 | 522 | 525 | 519 | 524 | 364,000 | 1,048 |
| 2001-12-26 | 523 | 524 | 521 | 523 | 361,000 | 1,046 |
| 2001-12-25 | 507 | 525 | 507 | 525 | 491,000 | 1,050 |
| 2001-12-21 | 518 | 525 | 517 | 525 | 349,000 | 1,050 |
| 2001-12-20 | 525 | 525 | 516 | 520 | 379,000 | 1,040 |
| 2001-12-19 | 515 | 525 | 514 | 525 | 318,000 | 1,050 |
| 2001-12-18 | 513 | 519 | 508 | 512 | 378,000 | 1,024 |
| 2001-12-17 | 530 | 530 | 500 | 500 | 881,000 | 1,000 |
| 2001-12-14 | 515 | 530 | 515 | 530 | 759,000 | 1,060 |
| 2001-12-13 | 518 | 529 | 518 | 529 | 194,000 | 1,058 |
| 2001-12-12 | 516 | 532 | 514 | 527 | 353,000 | 1,054 |
| 2001-12-11 | 514 | 518 | 514 | 516 | 593,000 | 1,032 |
| 2001-12-10 | 516 | 521 | 514 | 514 | 817,000 | 1,028 |
| 2001-12-07 | 517 | 523 | 516 | 519 | 515,000 | 1,038 |
| 2001-12-06 | 520 | 530 | 520 | 527 | 420,000 | 1,054 |
| 2001-12-05 | 521 | 522 | 515 | 520 | 403,000 | 1,040 |
| 2001-12-04 | 520 | 521 | 515 | 520 | 242,000 | 1,040 |
| 2001-12-03 | 519 | 525 | 508 | 515 | 318,000 | 1,030 |
| 2001-11-30 | 518 | 530 | 515 | 515 | 333,000 | 1,030 |
| 2001-11-29 | 530 | 535 | 525 | 528 | 328,000 | 1,056 |
| 2001-11-28 | 529 | 530 | 522 | 525 | 225,000 | 1,050 |
| 2001-11-27 | 539 | 540 | 535 | 536 | 154,000 | 1,072 |
| 2001-11-26 | 532 | 540 | 532 | 533 | 177,000 | 1,066 |
| 2001-11-22 | 532 | 536 | 526 | 533 | 101,000 | 1,066 |
| 2001-11-21 | 525 | 540 | 525 | 540 | 193,000 | 1,080 |
| 2001-11-20 | 527 | 529 | 523 | 525 | 431,000 | 1,050 |
| 2001-11-19 | 526 | 529 | 517 | 517 | 234,000 | 1,034 |
| 2001-11-16 | 529 | 529 | 511 | 529 | 399,000 | 1,058 |
| 2001-11-15 | 514 | 529 | 511 | 529 | 175,000 | 1,058 |
| 2001-11-14 | 523 | 523 | 511 | 515 | 326,000 | 1,030 |
| 2001-11-13 | 517 | 524 | 513 | 523 | 304,000 | 1,046 |
| 2001-11-12 | 524 | 524 | 516 | 518 | 260,000 | 1,036 |
| 2001-11-09 | 524 | 525 | 507 | 509 | 401,000 | 1,018 |
| 2001-11-08 | 512 | 525 | 511 | 524 | 297,000 | 1,048 |
| 2001-11-07 | 540 | 540 | 508 | 530 | 447,000 | 1,060 |
| 2001-11-06 | 518 | 530 | 518 | 530 | 418,000 | 1,060 |
| 2001-11-05 | 510 | 522 | 503 | 516 | 342,000 | 1,032 |
| 2001-11-02 | 504 | 514 | 503 | 510 | 287,000 | 1,020 |
| 2001-11-01 | 508 | 512 | 500 | 501 | 210,000 | 1,002 |
| 2001-10-31 | 514 | 518 | 508 | 508 | 176,000 | 1,016 |
| 2001-10-30 | 502 | 515 | 501 | 514 | 132,000 | 1,028 |
| 2001-10-29 | 532 | 532 | 508 | 512 | 126,000 | 1,024 |
| 2001-10-26 | 541 | 545 | 525 | 535 | 203,000 | 1,070 |
| 2001-10-25 | 525 | 542 | 520 | 542 | 325,000 | 1,084 |
| 2001-10-24 | 515 | 527 | 515 | 521 | 177,000 | 1,042 |
| 2001-10-23 | 505 | 520 | 500 | 520 | 196,000 | 1,040 |
| 2001-10-22 | 499 | 505 | 499 | 505 | 83,000 | 1,010 |
| 2001-10-19 | 496 | 504 | 494 | 499 | 224,000 | 998 |
| 2001-10-18 | 501 | 502 | 486 | 491 | 293,000 | 982 |
| 2001-10-17 | 509 | 510 | 499 | 504 | 279,000 | 1,008 |
| 2001-10-16 | 505 | 507 | 497 | 503 | 246,000 | 1,006 |
| 2001-10-15 | 489 | 508 | 489 | 505 | 512,000 | 1,010 |
| 2001-10-12 | 520 | 530 | 501 | 514 | 455,000 | 1,028 |
| 2001-10-11 | 533 | 537 | 528 | 536 | 381,000 | 1,072 |
| 2001-10-10 | 538 | 538 | 519 | 522 | 442,000 | 1,044 |
| 2001-10-09 | 548 | 548 | 509 | 519 | 310,000 | 1,038 |
| 2001-10-05 | 532 | 539 | 520 | 539 | 203,000 | 1,078 |
| 2001-10-04 | 532 | 539 | 520 | 528 | 253,000 | 1,056 |
| 2001-10-03 | 532 | 544 | 524 | 532 | 426,000 | 1,064 |
| 2001-10-02 | 523 | 532 | 519 | 532 | 440,000 | 1,064 |
| 2001-10-01 | 512 | 518 | 487 | 518 | 389,000 | 1,036 |
| 2001-09-28 | 504 | 513 | 499 | 512 | 377,000 | 1,024 |
| 2001-09-27 | 481 | 489 | 469 | 489 | 257,000 | 978 |
| 2001-09-26 | 447 | 469 | 447 | 466 | 374,000 | 932 |
| 2001-09-25 | 465 | 483 | 450 | 457 | 469,000 | 914 |
| 2001-09-21 | 451 | 465 | 446 | 465 | 261,000 | 930 |
| 2001-09-20 | 478 | 478 | 459 | 469 | 480,000 | 938 |
| 2001-09-19 | 480 | 490 | 478 | 478 | 399,000 | 956 |
| 2001-09-18 | 470 | 500 | 470 | 495 | 456,000 | 990 |
| 2001-09-17 | 510 | 511 | 476 | 480 | 366,000 | 960 |
| 2001-09-14 | 514 | 514 | 495 | 510 | 635,000 | 1,020 |
| 2001-09-13 | 500 | 511 | 490 | 499 | 185,000 | 998 |
| 2001-09-12 | 483 | 510 | 483 | 483 | 302,000 | 966 |
| 2001-09-11 | 533 | 533 | 523 | 533 | 349,000 | 1,066 |
| 2001-09-10 | 551 | 552 | 533 | 533 | 220,000 | 1,066 |
| 2001-09-07 | 565 | 567 | 550 | 558 | 170,000 | 1,116 |
| 2001-09-06 | 560 | 570 | 560 | 570 | 415,000 | 1,140 |
| 2001-09-05 | 572 | 572 | 550 | 560 | 421,000 | 1,120 |
| 2001-09-04 | 588 | 588 | 569 | 572 | 350,000 | 1,144 |
| 2001-09-03 | 590 | 598 | 564 | 568 | 496,000 | 1,136 |
| 2001-08-31 | 548 | 560 | 542 | 551 | 229,000 | 1,102 |
| 2001-08-30 | 543 | 561 | 542 | 548 | 251,000 | 1,096 |
| 2001-08-29 | 585 | 590 | 556 | 573 | 200,000 | 1,146 |
| 2001-08-28 | 601 | 607 | 590 | 603 | 166,000 | 1,206 |
| 2001-08-27 | 619 | 619 | 603 | 607 | 152,000 | 1,214 |
| 2001-08-24 | 616 | 619 | 609 | 609 | 180,000 | 1,218 |
| 2001-08-23 | 614 | 640 | 614 | 626 | 189,000 | 1,252 |
| 2001-08-22 | 608 | 635 | 608 | 634 | 354,000 | 1,268 |
| 2001-08-21 | 619 | 620 | 614 | 618 | 222,000 | 1,236 |
| 2001-08-20 | 624 | 627 | 619 | 619 | 183,000 | 1,238 |
| 2001-08-17 | 628 | 628 | 619 | 619 | 574,000 | 1,238 |
| 2001-08-16 | 625 | 630 | 624 | 627 | 161,000 | 1,254 |
| 2001-08-15 | 636 | 636 | 621 | 624 | 427,000 | 1,248 |
| 2001-08-14 | 620 | 640 | 620 | 630 | 353,000 | 1,260 |
| 2001-08-13 | 620 | 629 | 620 | 623 | 194,000 | 1,246 |
| 2001-08-10 | 633 | 638 | 623 | 630 | 326,000 | 1,260 |
| 2001-08-09 | 622 | 640 | 622 | 638 | 186,000 | 1,276 |
| 2001-08-08 | 638 | 645 | 638 | 642 | 143,000 | 1,284 |
| 2001-08-07 | 644 | 648 | 643 | 648 | 492,000 | 1,296 |
| 2001-08-06 | 642 | 648 | 642 | 643 | 328,000 | 1,286 |
| 2001-08-03 | 642 | 647 | 640 | 642 | 376,000 | 1,284 |
| 2001-08-02 | 645 | 647 | 641 | 642 | 600,000 | 1,284 |
| 2001-08-01 | 637 | 645 | 637 | 637 | 727,000 | 1,274 |
| 2001-07-31 | 647 | 647 | 638 | 647 | 307,000 | 1,294 |
| 2001-07-30 | 645 | 650 | 642 | 647 | 627,000 | 1,294 |
| 2001-07-27 | 636 | 644 | 636 | 644 | 252,000 | 1,288 |
| 2001-07-26 | 635 | 642 | 635 | 638 | 656,000 | 1,276 |
| 2001-07-25 | 637 | 643 | 637 | 642 | 586,000 | 1,284 |
| 2001-07-24 | 636 | 641 | 635 | 638 | 414,000 | 1,276 |
| 2001-07-23 | 632 | 635 | 623 | 630 | 309,000 | 1,260 |
| 2001-07-19 | 620 | 628 | 614 | 622 | 169,000 | 1,244 |
| 2001-07-18 | 635 | 636 | 628 | 628 | 200,000 | 1,256 |
| 2001-07-17 | 641 | 644 | 639 | 641 | 217,000 | 1,282 |
| 2001-07-16 | 640 | 645 | 639 | 645 | 250,000 | 1,290 |
| 2001-07-13 | 640 | 640 | 633 | 639 | 522,000 | 1,278 |
| 2001-07-12 | 625 | 630 | 618 | 630 | 342,000 | 1,260 |
| 2001-07-11 | 615 | 625 | 615 | 624 | 133,000 | 1,248 |
| 2001-07-10 | 623 | 629 | 617 | 625 | 272,000 | 1,250 |
| 2001-07-09 | 620 | 627 | 614 | 623 | 163,000 | 1,246 |
| 2001-07-06 | 626 | 635 | 626 | 626 | 711,000 | 1,252 |
| 2001-07-05 | 620 | 625 | 618 | 625 | 267,000 | 1,250 |
| 2001-07-04 | 616 | 621 | 614 | 618 | 142,000 | 1,236 |
| 2001-07-03 | 620 | 631 | 620 | 630 | 445,000 | 1,260 |
| 2001-07-02 | 611 | 620 | 611 | 620 | 429,000 | 1,240 |
| 2001-06-29 | 613 | 619 | 610 | 610 | 437,000 | 1,220 |
| 2001-06-28 | 605 | 615 | 605 | 612 | 386,000 | 1,224 |
| 2001-06-27 | 618 | 624 | 618 | 620 | 488,000 | 1,240 |
| 2001-06-26 | 620 | 640 | 615 | 624 | 961,000 | 1,248 |
| 2001-06-25 | 613 | 619 | 613 | 613 | 475,000 | 1,226 |
| 2001-06-22 | 609 | 620 | 605 | 620 | 699,000 | 1,240 |
| 2001-06-21 | 588 | 620 | 588 | 612 | 1,237,000 | 1,224 |
| 2001-06-20 | 589 | 590 | 583 | 588 | 427,000 | 1,176 |
| 2001-06-19 | 589 | 592 | 585 | 586 | 592,000 | 1,172 |
| 2001-06-18 | 578 | 589 | 577 | 589 | 288,000 | 1,178 |
| 2001-06-15 | 571 | 572 | 560 | 570 | 544,000 | 1,140 |
| 2001-06-14 | 580 | 592 | 580 | 591 | 880,000 | 1,182 |
| 2001-06-13 | 571 | 580 | 559 | 580 | 195,000 | 1,160 |
| 2001-06-12 | 584 | 585 | 566 | 571 | 323,000 | 1,142 |
| 2001-06-11 | 576 | 590 | 551 | 589 | 665,000 | 1,178 |
| 2001-06-08 | 552 | 582 | 552 | 582 | 698,000 | 1,164 |
| 2001-06-07 | 563 | 564 | 551 | 552 | 269,000 | 1,104 |
| 2001-06-06 | 554 | 560 | 551 | 557 | 199,000 | 1,114 |
| 2001-06-05 | 554 | 554 | 546 | 550 | 222,000 | 1,100 |
| 2001-06-04 | 556 | 556 | 548 | 554 | 218,000 | 1,108 |
| 2001-06-01 | 550 | 557 | 549 | 550 | 396,000 | 1,100 |
| 2001-05-31 | 552 | 562 | 535 | 545 | 549,000 | 1,090 |
| 2001-05-30 | 546 | 552 | 541 | 552 | 170,000 | 1,104 |
| 2001-05-29 | 544 | 560 | 540 | 542 | 210,000 | 1,084 |
| 2001-05-28 | 550 | 555 | 530 | 540 | 198,000 | 1,080 |
| 2001-05-25 | 546 | 551 | 541 | 550 | 312,000 | 1,100 |
| 2001-05-24 | 531 | 540 | 523 | 540 | 208,000 | 1,080 |
| 2001-05-23 | 528 | 538 | 527 | 535 | 162,000 | 1,070 |
| 2001-05-22 | 535 | 542 | 528 | 539 | 169,000 | 1,078 |
| 2001-05-21 | 527 | 530 | 520 | 528 | 245,000 | 1,056 |
| 2001-05-18 | 540 | 541 | 524 | 537 | 184,000 | 1,074 |
| 2001-05-17 | 539 | 543 | 533 | 542 | 165,000 | 1,084 |
| 2001-05-16 | 532 | 550 | 532 | 549 | 193,000 | 1,098 |
| 2001-05-15 | 522 | 533 | 521 | 532 | 333,000 | 1,064 |
| 2001-05-14 | 544 | 545 | 535 | 542 | 167,000 | 1,084 |
| 2001-05-11 | 547 | 550 | 540 | 544 | 243,000 | 1,088 |
| 2001-05-10 | 545 | 557 | 535 | 547 | 697,000 | 1,094 |
| 2001-05-09 | 553 | 556 | 535 | 545 | 195,000 | 1,090 |
| 2001-05-08 | 565 | 565 | 555 | 555 | 303,000 | 1,110 |
| 2001-05-07 | 568 | 571 | 557 | 565 | 666,000 | 1,130 |
| 2001-05-02 | 588 | 588 | 553 | 568 | 496,000 | 1,136 |
| 2001-05-01 | 576 | 593 | 576 | 588 | 790,000 | 1,176 |
| 2001-04-27 | 570 | 585 | 562 | 585 | 1,655,000 | 1,170 |
| 2001-04-26 | 540 | 560 | 540 | 553 | 1,203,000 | 1,106 |
| 2001-04-25 | 525 | 538 | 520 | 538 | 599,000 | 1,076 |
| 2001-04-24 | 525 | 526 | 518 | 526 | 517,000 | 1,052 |
| 2001-04-23 | 530 | 536 | 525 | 531 | 683,000 | 1,062 |
| 2001-04-20 | 530 | 539 | 530 | 536 | 344,000 | 1,072 |
| 2001-04-19 | 540 | 540 | 520 | 540 | 562,000 | 1,080 |
| 2001-04-18 | 525 | 533 | 525 | 530 | 865,000 | 1,060 |
| 2001-04-17 | 520 | 520 | 509 | 515 | 225,000 | 1,030 |
| 2001-04-16 | 527 | 530 | 517 | 525 | 225,000 | 1,050 |
| 2001-04-13 | 530 | 540 | 527 | 527 | 429,000 | 1,054 |
| 2001-04-12 | 540 | 540 | 528 | 540 | 600,000 | 1,080 |
| 2001-04-11 | 503 | 528 | 503 | 520 | 987,000 | 1,040 |
| 2001-04-10 | 545 | 545 | 534 | 543 | 476,000 | 1,086 |
| 2001-04-09 | 535 | 564 | 531 | 550 | 1,386,000 | 1,100 |
| 2001-04-06 | 545 | 550 | 517 | 545 | 1,109,000 | 1,090 |
| 2001-04-05 | 520 | 540 | 511 | 540 | 1,786,000 | 1,080 |
| 2001-04-04 | 476 | 493 | 474 | 490 | 618,000 | 980 |
| 2001-04-03 | 475 | 476 | 461 | 466 | 218,000 | 932 |
| 2001-04-02 | 479 | 481 | 467 | 470 | 311,000 | 940 |
| 2001-03-30 | 493 | 504 | 473 | 475 | 681,000 | 950 |
| 2001-03-29 | 475 | 485 | 467 | 483 | 324,000 | 966 |
| 2001-03-28 | 480 | 484 | 476 | 480 | 311,000 | 960 |
| 2001-03-27 | 487 | 490 | 481 | 490 | 314,000 | 980 |
| 2001-03-26 | 486 | 492 | 474 | 492 | 271,000 | 984 |
| 2001-03-23 | 471 | 483 | 471 | 473 | 179,000 | 946 |
| 2001-03-22 | 489 | 492 | 468 | 471 | 385,000 | 942 |
| 2001-03-21 | 459 | 489 | 459 | 489 | 315,000 | 978 |
| 2001-03-19 | 450 | 480 | 450 | 479 | 520,000 | 958 |
| 2001-03-16 | 461 | 465 | 451 | 452 | 311,000 | 904 |
| 2001-03-15 | 448 | 459 | 445 | 459 | 271,000 | 918 |
| 2001-03-14 | 455 | 456 | 444 | 448 | 299,000 | 896 |
| 2001-03-13 | 460 | 460 | 444 | 453 | 653,000 | 906 |
| 2001-03-12 | 460 | 470 | 458 | 465 | 214,000 | 930 |
| 2001-03-09 | 461 | 470 | 455 | 455 | 607,000 | 910 |
| 2001-03-08 | 460 | 467 | 460 | 466 | 259,000 | 932 |
| 2001-03-07 | 460 | 460 | 453 | 456 | 371,000 | 912 |
| 2001-03-06 | 463 | 470 | 454 | 470 | 450,000 | 940 |
| 2001-03-05 | 470 | 470 | 462 | 463 | 232,000 | 926 |
| 2001-03-02 | 467 | 470 | 463 | 470 | 482,000 | 940 |
| 2001-03-01 | 465 | 475 | 461 | 462 | 375,000 | 924 |
| 2001-02-28 | 466 | 470 | 460 | 460 | 179,000 | 920 |
| 2001-02-27 | 480 | 480 | 461 | 471 | 357,000 | 942 |
| 2001-02-26 | 467 | 490 | 463 | 481 | 743,000 | 962 |
| 2001-02-23 | 456 | 462 | 455 | 462 | 244,000 | 924 |
| 2001-02-22 | 458 | 458 | 452 | 453 | 226,000 | 906 |
| 2001-02-21 | 458 | 463 | 455 | 463 | 202,000 | 926 |
| 2001-02-20 | 457 | 460 | 451 | 460 | 498,000 | 920 |
| 2001-02-19 | 442 | 452 | 440 | 452 | 246,000 | 904 |
| 2001-02-16 | 457 | 459 | 450 | 450 | 303,000 | 900 |
| 2001-02-15 | 449 | 457 | 449 | 457 | 346,000 | 914 |
| 2001-02-14 | 450 | 455 | 445 | 449 | 237,000 | 898 |
| 2001-02-13 | 451 | 456 | 450 | 455 | 177,000 | 910 |
| 2001-02-09 | 445 | 448 | 441 | 448 | 269,000 | 896 |
| 2001-02-08 | 444 | 446 | 440 | 443 | 429,000 | 886 |
| 2001-02-07 | 444 | 446 | 441 | 444 | 375,000 | 888 |
| 2001-02-06 | 440 | 444 | 437 | 444 | 628,000 | 888 |
| 2001-02-05 | 437 | 440 | 435 | 436 | 247,000 | 872 |
| 2001-02-02 | 447 | 447 | 432 | 435 | 565,000 | 870 |
| 2001-02-01 | 440 | 445 | 437 | 444 | 606,000 | 888 |
| 2001-01-31 | 436 | 441 | 433 | 439 | 976,000 | 878 |
| 2001-01-30 | 430 | 445 | 429 | 431 | 1,451,000 | 862 |
| 2001-01-29 | 431 | 431 | 426 | 428 | 427,000 | 856 |
| 2001-01-26 | 435 | 437 | 428 | 428 | 758,000 | 856 |
| 2001-01-25 | 428 | 439 | 428 | 435 | 1,216,000 | 870 |
| 2001-01-24 | 433 | 437 | 425 | 428 | 815,000 | 856 |
| 2001-01-23 | 435 | 436 | 432 | 432 | 327,000 | 864 |
| 2001-01-22 | 438 | 442 | 435 | 435 | 652,000 | 870 |
| 2001-01-19 | 435 | 438 | 434 | 435 | 552,000 | 870 |
| 2001-01-18 | 436 | 439 | 430 | 433 | 480,000 | 866 |
| 2001-01-17 | 431 | 434 | 425 | 434 | 734,000 | 868 |
| 2001-01-16 | 444 | 447 | 430 | 440 | 1,173,000 | 880 |
| 2001-01-15 | 470 | 474 | 450 | 450 | 611,000 | 900 |
| 2001-01-12 | 473 | 497 | 469 | 489 | 241,000 | 978 |
| 2001-01-11 | 472 | 475 | 455 | 469 | 249,000 | 938 |
| 2001-01-10 | 488 | 490 | 471 | 478 | 135,000 | 956 |
| 2001-01-09 | 483 | 500 | 482 | 500 | 277,000 | 1,000 |
| 2001-01-05 | 490 | 492 | 482 | 482 | 193,000 | 964 |
| 2001-01-04 | 510 | 511 | 488 | 488 | 118,000 | 976 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
