9364 (株)上組 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 809 | 818 | 805 | 818 | 369,000 | 1,636 |
| 2004-12-29 | 810 | 810 | 801 | 804 | 210,000 | 1,608 |
| 2004-12-28 | 797 | 809 | 797 | 808 | 201,000 | 1,616 |
| 2004-12-27 | 800 | 802 | 795 | 796 | 216,000 | 1,592 |
| 2004-12-24 | 807 | 808 | 796 | 799 | 477,000 | 1,598 |
| 2004-12-22 | 804 | 806 | 796 | 806 | 559,000 | 1,612 |
| 2004-12-21 | 805 | 809 | 798 | 800 | 619,000 | 1,600 |
| 2004-12-20 | 795 | 806 | 790 | 804 | 622,000 | 1,608 |
| 2004-12-17 | 781 | 792 | 780 | 789 | 573,000 | 1,578 |
| 2004-12-16 | 783 | 787 | 780 | 780 | 582,000 | 1,560 |
| 2004-12-15 | 785 | 787 | 771 | 783 | 1,004,000 | 1,566 |
| 2004-12-14 | 799 | 799 | 775 | 785 | 1,508,000 | 1,570 |
| 2004-12-13 | 802 | 810 | 802 | 805 | 299,000 | 1,610 |
| 2004-12-10 | 800 | 806 | 795 | 801 | 622,000 | 1,602 |
| 2004-12-09 | 800 | 807 | 775 | 795 | 383,000 | 1,590 |
| 2004-12-08 | 807 | 811 | 801 | 809 | 519,000 | 1,618 |
| 2004-12-07 | 808 | 812 | 799 | 807 | 628,000 | 1,614 |
| 2004-12-06 | 814 | 818 | 808 | 818 | 804,000 | 1,636 |
| 2004-12-03 | 811 | 815 | 805 | 814 | 568,000 | 1,628 |
| 2004-12-02 | 810 | 814 | 792 | 813 | 623,000 | 1,626 |
| 2004-12-01 | 798 | 805 | 791 | 804 | 580,000 | 1,608 |
| 2004-11-30 | 794 | 801 | 790 | 799 | 554,000 | 1,598 |
| 2004-11-29 | 788 | 800 | 788 | 794 | 632,000 | 1,588 |
| 2004-11-26 | 799 | 804 | 791 | 791 | 245,000 | 1,582 |
| 2004-11-25 | 798 | 805 | 794 | 802 | 597,000 | 1,604 |
| 2004-11-24 | 799 | 807 | 798 | 805 | 576,000 | 1,610 |
| 2004-11-22 | 805 | 805 | 788 | 798 | 743,000 | 1,596 |
| 2004-11-19 | 805 | 810 | 802 | 807 | 864,000 | 1,614 |
| 2004-11-18 | 783 | 811 | 783 | 802 | 2,018,000 | 1,604 |
| 2004-11-17 | 774 | 781 | 771 | 775 | 858,000 | 1,550 |
| 2004-11-16 | 777 | 777 | 770 | 774 | 838,000 | 1,548 |
| 2004-11-15 | 763 | 774 | 763 | 770 | 699,000 | 1,540 |
| 2004-11-12 | 742 | 754 | 741 | 754 | 1,304,000 | 1,508 |
| 2004-11-11 | 757 | 757 | 737 | 740 | 580,000 | 1,480 |
| 2004-11-10 | 754 | 756 | 747 | 753 | 611,000 | 1,506 |
| 2004-11-09 | 747 | 749 | 742 | 745 | 407,000 | 1,490 |
| 2004-11-08 | 756 | 758 | 745 | 751 | 771,000 | 1,502 |
| 2004-11-05 | 762 | 768 | 751 | 755 | 587,000 | 1,510 |
| 2004-11-04 | 768 | 769 | 752 | 754 | 483,000 | 1,508 |
| 2004-11-02 | 760 | 781 | 757 | 766 | 592,000 | 1,532 |
| 2004-11-01 | 750 | 758 | 746 | 754 | 515,000 | 1,508 |
| 2004-10-29 | 762 | 770 | 752 | 752 | 427,000 | 1,504 |
| 2004-10-28 | 765 | 777 | 765 | 770 | 332,000 | 1,540 |
| 2004-10-27 | 766 | 767 | 751 | 757 | 412,000 | 1,514 |
| 2004-10-26 | 768 | 770 | 758 | 759 | 483,000 | 1,518 |
| 2004-10-25 | 770 | 772 | 762 | 772 | 617,000 | 1,544 |
| 2004-10-22 | 780 | 786 | 774 | 785 | 540,000 | 1,570 |
| 2004-10-21 | 783 | 787 | 778 | 782 | 456,000 | 1,564 |
| 2004-10-20 | 793 | 793 | 784 | 786 | 256,000 | 1,572 |
| 2004-10-19 | 791 | 799 | 791 | 794 | 280,000 | 1,588 |
| 2004-10-18 | 791 | 794 | 787 | 790 | 311,000 | 1,580 |
| 2004-10-15 | 791 | 798 | 786 | 798 | 368,000 | 1,596 |
| 2004-10-14 | 813 | 813 | 793 | 801 | 452,000 | 1,602 |
| 2004-10-13 | 818 | 820 | 807 | 812 | 434,000 | 1,624 |
| 2004-10-12 | 825 | 829 | 812 | 818 | 273,000 | 1,636 |
| 2004-10-08 | 817 | 822 | 815 | 819 | 297,000 | 1,638 |
| 2004-10-07 | 830 | 831 | 820 | 827 | 419,000 | 1,654 |
| 2004-10-06 | 823 | 833 | 823 | 830 | 840,000 | 1,660 |
| 2004-10-05 | 820 | 825 | 815 | 822 | 723,000 | 1,644 |
| 2004-10-04 | 805 | 819 | 800 | 817 | 473,000 | 1,634 |
| 2004-10-01 | 795 | 806 | 794 | 803 | 500,000 | 1,606 |
| 2004-09-30 | 823 | 823 | 797 | 798 | 1,025,000 | 1,596 |
| 2004-09-29 | 806 | 813 | 784 | 798 | 1,047,000 | 1,596 |
| 2004-09-28 | 804 | 807 | 792 | 796 | 647,000 | 1,592 |
| 2004-09-27 | 791 | 803 | 790 | 796 | 745,000 | 1,592 |
| 2004-09-24 | 785 | 786 | 774 | 786 | 559,000 | 1,572 |
| 2004-09-22 | 787 | 787 | 777 | 787 | 1,229,000 | 1,574 |
| 2004-09-21 | 787 | 798 | 780 | 787 | 611,000 | 1,574 |
| 2004-09-17 | 790 | 791 | 778 | 779 | 478,000 | 1,558 |
| 2004-09-16 | 785 | 799 | 781 | 788 | 366,000 | 1,576 |
| 2004-09-15 | 803 | 811 | 790 | 795 | 876,000 | 1,590 |
| 2004-09-14 | 825 | 825 | 810 | 811 | 512,000 | 1,622 |
| 2004-09-13 | 812 | 822 | 812 | 815 | 335,000 | 1,630 |
| 2004-09-10 | 810 | 813 | 799 | 807 | 982,000 | 1,614 |
| 2004-09-09 | 825 | 830 | 814 | 815 | 796,000 | 1,630 |
| 2004-09-08 | 827 | 838 | 824 | 830 | 653,000 | 1,660 |
| 2004-09-07 | 823 | 833 | 821 | 827 | 684,000 | 1,654 |
| 2004-09-06 | 812 | 825 | 807 | 822 | 982,000 | 1,644 |
| 2004-09-03 | 814 | 815 | 807 | 811 | 647,000 | 1,622 |
| 2004-09-02 | 816 | 820 | 803 | 812 | 980,000 | 1,624 |
| 2004-09-01 | 823 | 827 | 813 | 816 | 1,344,000 | 1,632 |
| 2004-08-31 | 829 | 833 | 821 | 826 | 672,000 | 1,652 |
| 2004-08-30 | 832 | 845 | 826 | 837 | 1,062,000 | 1,674 |
| 2004-08-27 | 808 | 844 | 800 | 838 | 2,062,000 | 1,676 |
| 2004-08-26 | 819 | 820 | 799 | 804 | 523,000 | 1,608 |
| 2004-08-25 | 792 | 813 | 790 | 810 | 714,000 | 1,620 |
| 2004-08-24 | 790 | 801 | 786 | 794 | 509,000 | 1,588 |
| 2004-08-23 | 794 | 796 | 786 | 790 | 778,000 | 1,580 |
| 2004-08-20 | 786 | 798 | 780 | 794 | 924,000 | 1,588 |
| 2004-08-19 | 785 | 790 | 779 | 786 | 587,000 | 1,572 |
| 2004-08-18 | 790 | 800 | 781 | 790 | 1,883,000 | 1,580 |
| 2004-08-17 | 766 | 775 | 755 | 770 | 890,000 | 1,540 |
| 2004-08-16 | 761 | 775 | 757 | 766 | 1,021,000 | 1,532 |
| 2004-08-13 | 781 | 807 | 780 | 791 | 1,884,000 | 1,582 |
| 2004-08-12 | 753 | 806 | 751 | 791 | 1,912,000 | 1,582 |
| 2004-08-11 | 743 | 753 | 743 | 752 | 459,000 | 1,504 |
| 2004-08-10 | 738 | 747 | 737 | 738 | 550,000 | 1,476 |
| 2004-08-09 | 740 | 747 | 736 | 737 | 344,000 | 1,474 |
| 2004-08-06 | 745 | 745 | 732 | 742 | 516,000 | 1,484 |
| 2004-08-05 | 757 | 763 | 745 | 746 | 693,000 | 1,492 |
| 2004-08-04 | 758 | 759 | 741 | 756 | 317,000 | 1,512 |
| 2004-08-03 | 771 | 774 | 751 | 758 | 413,000 | 1,516 |
| 2004-08-02 | 771 | 784 | 763 | 771 | 588,000 | 1,542 |
| 2004-07-30 | 750 | 764 | 750 | 764 | 686,000 | 1,528 |
| 2004-07-29 | 755 | 763 | 745 | 748 | 868,000 | 1,496 |
| 2004-07-28 | 757 | 757 | 746 | 750 | 607,000 | 1,500 |
| 2004-07-27 | 748 | 763 | 741 | 741 | 359,000 | 1,482 |
| 2004-07-26 | 739 | 752 | 738 | 746 | 435,000 | 1,492 |
| 2004-07-23 | 753 | 755 | 738 | 738 | 492,000 | 1,476 |
| 2004-07-22 | 757 | 762 | 752 | 754 | 478,000 | 1,508 |
| 2004-07-21 | 765 | 765 | 755 | 761 | 503,000 | 1,522 |
| 2004-07-20 | 762 | 766 | 752 | 755 | 556,000 | 1,510 |
| 2004-07-16 | 750 | 761 | 748 | 761 | 696,000 | 1,522 |
| 2004-07-15 | 756 | 760 | 746 | 759 | 642,000 | 1,518 |
| 2004-07-14 | 783 | 783 | 764 | 764 | 817,000 | 1,528 |
| 2004-07-13 | 774 | 775 | 761 | 772 | 794,000 | 1,544 |
| 2004-07-12 | 770 | 777 | 769 | 774 | 599,000 | 1,548 |
| 2004-07-09 | 775 | 781 | 766 | 779 | 793,000 | 1,558 |
| 2004-07-08 | 765 | 781 | 745 | 775 | 884,000 | 1,550 |
| 2004-07-07 | 768 | 776 | 761 | 769 | 580,000 | 1,538 |
| 2004-07-06 | 774 | 790 | 770 | 779 | 524,000 | 1,558 |
| 2004-07-05 | 788 | 790 | 766 | 768 | 400,000 | 1,536 |
| 2004-07-02 | 789 | 790 | 782 | 786 | 305,000 | 1,572 |
| 2004-07-01 | 794 | 799 | 781 | 789 | 651,000 | 1,578 |
| 2004-06-30 | 799 | 800 | 780 | 793 | 801,000 | 1,586 |
| 2004-06-29 | 789 | 804 | 789 | 799 | 659,000 | 1,598 |
| 2004-06-28 | 784 | 798 | 781 | 798 | 631,000 | 1,596 |
| 2004-06-25 | 768 | 784 | 768 | 784 | 712,000 | 1,568 |
| 2004-06-24 | 778 | 787 | 765 | 767 | 744,000 | 1,534 |
| 2004-06-23 | 791 | 797 | 785 | 785 | 525,000 | 1,570 |
| 2004-06-22 | 799 | 801 | 794 | 798 | 536,000 | 1,596 |
| 2004-06-21 | 790 | 808 | 788 | 789 | 1,109,000 | 1,578 |
| 2004-06-18 | 772 | 780 | 761 | 774 | 449,000 | 1,548 |
| 2004-06-17 | 767 | 773 | 761 | 772 | 480,000 | 1,544 |
| 2004-06-16 | 766 | 771 | 760 | 766 | 540,000 | 1,532 |
| 2004-06-15 | 766 | 767 | 757 | 760 | 407,000 | 1,520 |
| 2004-06-14 | 760 | 769 | 753 | 756 | 444,000 | 1,512 |
| 2004-06-11 | 765 | 773 | 752 | 756 | 1,109,000 | 1,512 |
| 2004-06-10 | 755 | 772 | 755 | 772 | 567,000 | 1,544 |
| 2004-06-09 | 765 | 769 | 756 | 758 | 526,000 | 1,516 |
| 2004-06-08 | 760 | 763 | 755 | 758 | 593,000 | 1,516 |
| 2004-06-07 | 734 | 758 | 731 | 750 | 560,000 | 1,500 |
| 2004-06-04 | 718 | 731 | 711 | 731 | 766,000 | 1,462 |
| 2004-06-03 | 747 | 747 | 716 | 725 | 722,000 | 1,450 |
| 2004-06-02 | 740 | 743 | 730 | 737 | 527,000 | 1,474 |
| 2004-06-01 | 749 | 755 | 737 | 740 | 738,000 | 1,480 |
| 2004-05-31 | 731 | 741 | 716 | 739 | 806,000 | 1,478 |
| 2004-05-28 | 740 | 754 | 726 | 726 | 2,259,000 | 1,452 |
| 2004-05-27 | 734 | 739 | 731 | 736 | 671,000 | 1,472 |
| 2004-05-26 | 735 | 741 | 731 | 732 | 691,000 | 1,464 |
| 2004-05-25 | 731 | 742 | 715 | 731 | 626,000 | 1,462 |
| 2004-05-24 | 755 | 755 | 742 | 743 | 414,000 | 1,486 |
| 2004-05-21 | 745 | 755 | 740 | 741 | 744,000 | 1,482 |
| 2004-05-20 | 733 | 741 | 709 | 725 | 737,000 | 1,450 |
| 2004-05-19 | 707 | 736 | 705 | 723 | 845,000 | 1,446 |
| 2004-05-18 | 699 | 706 | 695 | 696 | 819,000 | 1,392 |
| 2004-05-17 | 727 | 728 | 694 | 695 | 624,000 | 1,390 |
| 2004-05-14 | 712 | 729 | 712 | 717 | 545,000 | 1,434 |
| 2004-05-13 | 737 | 737 | 715 | 722 | 974,000 | 1,444 |
| 2004-05-12 | 724 | 739 | 709 | 737 | 711,000 | 1,474 |
| 2004-05-11 | 706 | 708 | 678 | 694 | 1,139,000 | 1,388 |
| 2004-05-10 | 747 | 760 | 703 | 706 | 848,000 | 1,412 |
| 2004-05-07 | 780 | 780 | 747 | 750 | 1,015,000 | 1,500 |
| 2004-05-06 | 785 | 785 | 771 | 780 | 796,000 | 1,560 |
| 2004-04-30 | 790 | 790 | 764 | 765 | 694,000 | 1,530 |
| 2004-04-28 | 791 | 804 | 788 | 791 | 776,000 | 1,582 |
| 2004-04-27 | 793 | 800 | 787 | 790 | 621,000 | 1,580 |
| 2004-04-26 | 788 | 810 | 786 | 799 | 702,000 | 1,598 |
| 2004-04-23 | 801 | 801 | 783 | 793 | 797,000 | 1,586 |
| 2004-04-22 | 803 | 812 | 798 | 804 | 625,000 | 1,608 |
| 2004-04-21 | 794 | 809 | 787 | 807 | 722,000 | 1,614 |
| 2004-04-20 | 788 | 796 | 788 | 793 | 406,000 | 1,586 |
| 2004-04-19 | 816 | 816 | 796 | 796 | 635,000 | 1,592 |
| 2004-04-16 | 800 | 818 | 800 | 806 | 432,000 | 1,612 |
| 2004-04-15 | 812 | 818 | 799 | 802 | 969,000 | 1,604 |
| 2004-04-14 | 809 | 809 | 801 | 802 | 1,101,000 | 1,604 |
| 2004-04-13 | 811 | 812 | 805 | 808 | 706,000 | 1,616 |
| 2004-04-12 | 800 | 810 | 799 | 805 | 924,000 | 1,610 |
| 2004-04-09 | 813 | 820 | 805 | 809 | 543,000 | 1,618 |
| 2004-04-08 | 817 | 820 | 812 | 813 | 810,000 | 1,626 |
| 2004-04-07 | 830 | 832 | 816 | 817 | 600,000 | 1,634 |
| 2004-04-06 | 820 | 830 | 812 | 828 | 917,000 | 1,656 |
| 2004-04-05 | 825 | 826 | 809 | 810 | 1,138,000 | 1,620 |
| 2004-04-02 | 825 | 830 | 820 | 823 | 371,000 | 1,646 |
| 2004-04-01 | 834 | 834 | 818 | 823 | 587,000 | 1,646 |
| 2004-03-31 | 820 | 833 | 820 | 833 | 418,000 | 1,666 |
| 2004-03-30 | 840 | 840 | 815 | 826 | 551,000 | 1,652 |
| 2004-03-29 | 836 | 840 | 818 | 835 | 621,000 | 1,670 |
| 2004-03-26 | 834 | 848 | 832 | 846 | 703,000 | 1,692 |
| 2004-03-25 | 822 | 841 | 820 | 841 | 850,000 | 1,682 |
| 2004-03-24 | 827 | 833 | 821 | 822 | 892,000 | 1,644 |
| 2004-03-23 | 815 | 830 | 811 | 817 | 1,148,000 | 1,634 |
| 2004-03-22 | 808 | 819 | 801 | 810 | 227,000 | 1,620 |
| 2004-03-19 | 811 | 836 | 811 | 818 | 481,000 | 1,636 |
| 2004-03-18 | 828 | 845 | 820 | 825 | 926,000 | 1,650 |
| 2004-03-17 | 790 | 828 | 789 | 821 | 1,555,000 | 1,642 |
| 2004-03-16 | 763 | 788 | 763 | 786 | 1,372,000 | 1,572 |
| 2004-03-15 | 762 | 777 | 758 | 773 | 539,000 | 1,546 |
| 2004-03-12 | 758 | 766 | 744 | 761 | 1,416,000 | 1,522 |
| 2004-03-11 | 768 | 768 | 758 | 761 | 844,000 | 1,522 |
| 2004-03-10 | 758 | 778 | 758 | 774 | 2,211,000 | 1,548 |
| 2004-03-09 | 733 | 752 | 728 | 752 | 976,000 | 1,504 |
| 2004-03-08 | 745 | 748 | 735 | 739 | 659,000 | 1,478 |
| 2004-03-05 | 751 | 756 | 737 | 744 | 601,000 | 1,488 |
| 2004-03-04 | 751 | 759 | 748 | 751 | 573,000 | 1,502 |
| 2004-03-03 | 757 | 759 | 746 | 750 | 622,000 | 1,500 |
| 2004-03-02 | 766 | 766 | 754 | 757 | 674,000 | 1,514 |
| 2004-03-01 | 743 | 765 | 743 | 765 | 675,000 | 1,530 |
| 2004-02-27 | 718 | 734 | 715 | 733 | 902,000 | 1,466 |
| 2004-02-26 | 705 | 717 | 705 | 714 | 397,000 | 1,428 |
| 2004-02-25 | 707 | 710 | 704 | 707 | 190,000 | 1,414 |
| 2004-02-24 | 709 | 711 | 707 | 710 | 317,000 | 1,420 |
| 2004-02-23 | 706 | 718 | 705 | 707 | 170,000 | 1,414 |
| 2004-02-20 | 719 | 719 | 713 | 716 | 477,000 | 1,432 |
| 2004-02-19 | 720 | 726 | 717 | 723 | 418,000 | 1,446 |
| 2004-02-18 | 722 | 728 | 716 | 716 | 828,000 | 1,432 |
| 2004-02-17 | 716 | 721 | 710 | 717 | 572,000 | 1,434 |
| 2004-02-16 | 702 | 715 | 698 | 715 | 272,000 | 1,430 |
| 2004-02-13 | 701 | 704 | 698 | 701 | 200,000 | 1,402 |
| 2004-02-12 | 705 | 708 | 694 | 702 | 607,000 | 1,404 |
| 2004-02-10 | 709 | 709 | 692 | 696 | 360,000 | 1,392 |
| 2004-02-09 | 711 | 726 | 706 | 709 | 558,000 | 1,418 |
| 2004-02-06 | 707 | 719 | 700 | 711 | 419,000 | 1,422 |
| 2004-02-05 | 700 | 708 | 694 | 697 | 583,000 | 1,394 |
| 2004-02-04 | 717 | 723 | 697 | 700 | 544,000 | 1,400 |
| 2004-02-03 | 722 | 724 | 700 | 708 | 630,000 | 1,416 |
| 2004-02-02 | 721 | 736 | 720 | 726 | 503,000 | 1,452 |
| 2004-01-30 | 734 | 739 | 726 | 731 | 696,000 | 1,462 |
| 2004-01-29 | 731 | 745 | 731 | 744 | 517,000 | 1,488 |
| 2004-01-28 | 745 | 745 | 728 | 741 | 602,000 | 1,482 |
| 2004-01-27 | 753 | 753 | 739 | 742 | 944,000 | 1,484 |
| 2004-01-26 | 734 | 755 | 731 | 752 | 1,003,000 | 1,504 |
| 2004-01-23 | 728 | 732 | 720 | 724 | 534,000 | 1,448 |
| 2004-01-22 | 736 | 737 | 722 | 723 | 752,000 | 1,446 |
| 2004-01-21 | 741 | 758 | 735 | 736 | 1,050,000 | 1,472 |
| 2004-01-20 | 732 | 742 | 731 | 731 | 515,000 | 1,462 |
| 2004-01-19 | 734 | 742 | 729 | 736 | 503,000 | 1,472 |
| 2004-01-16 | 730 | 737 | 727 | 730 | 602,000 | 1,460 |
| 2004-01-15 | 729 | 738 | 726 | 726 | 632,000 | 1,452 |
| 2004-01-14 | 734 | 734 | 722 | 727 | 655,000 | 1,454 |
| 2004-01-13 | 748 | 752 | 728 | 734 | 604,000 | 1,468 |
| 2004-01-09 | 760 | 761 | 743 | 746 | 524,000 | 1,492 |
| 2004-01-08 | 760 | 763 | 755 | 758 | 686,000 | 1,516 |
| 2004-01-07 | 768 | 768 | 760 | 765 | 614,000 | 1,530 |
| 2004-01-06 | 764 | 771 | 760 | 768 | 1,094,000 | 1,536 |
| 2004-01-05 | 758 | 759 | 753 | 754 | 201,000 | 1,508 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
