9364 (株)上組 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 206 | 210 | 205 | 210 | 80,000 | 420 |
| 1983-12-27 | 205 | 206 | 205 | 206 | 25,000 | 412 |
| 1983-12-26 | 203 | 206 | 201 | 206 | 131,000 | 412 |
| 1983-12-24 | 194 | 200 | 194 | 200 | 95,000 | 400 |
| 1983-12-23 | 195 | 197 | 195 | 197 | 16,000 | 394 |
| 1983-12-22 | 194 | 195 | 194 | 195 | 12,000 | 390 |
| 1983-12-21 | 191 | 193 | 191 | 193 | 12,000 | 386 |
| 1983-12-20 | 190 | 191 | 190 | 191 | 16,000 | 382 |
| 1983-12-19 | 192 | 192 | 190 | 192 | 11,000 | 384 |
| 1983-12-15 | 193 | 194 | 193 | 193 | 15,000 | 386 |
| 1983-12-14 | 194 | 194 | 193 | 194 | 10,000 | 388 |
| 1983-12-13 | 194 | 195 | 194 | 195 | 8,000 | 390 |
| 1983-12-12 | 195 | 195 | 194 | 195 | 14,000 | 390 |
| 1983-12-09 | 194 | 197 | 192 | 197 | 23,000 | 394 |
| 1983-12-08 | 193 | 195 | 193 | 195 | 10,000 | 390 |
| 1983-12-07 | 192 | 192 | 192 | 192 | 27,000 | 384 |
| 1983-12-06 | 192 | 192 | 192 | 192 | 101,000 | 384 |
| 1983-12-05 | 194 | 194 | 193 | 193 | 12,000 | 386 |
| 1983-12-03 | 193 | 193 | 193 | 193 | 3,000 | 386 |
| 1983-12-02 | 195 | 195 | 193 | 193 | 23,000 | 386 |
| 1983-12-01 | 195 | 195 | 192 | 192 | 19,000 | 384 |
| 1983-11-29 | 195 | 196 | 192 | 192 | 20,000 | 384 |
| 1983-11-28 | 195 | 197 | 194 | 194 | 24,000 | 388 |
| 1983-11-26 | 193 | 197 | 193 | 197 | 36,000 | 394 |
| 1983-11-25 | 192 | 193 | 192 | 193 | 17,000 | 386 |
| 1983-11-21 | 192 | 192 | 192 | 192 | 5,000 | 384 |
| 1983-11-16 | 192 | 192 | 192 | 192 | 8,000 | 384 |
| 1983-11-14 | 193 | 193 | 190 | 192 | 21,000 | 384 |
| 1983-11-11 | 193 | 196 | 191 | 196 | 10,000 | 392 |
| 1983-11-10 | 193 | 193 | 193 | 193 | 9,000 | 386 |
| 1983-11-09 | 194 | 194 | 194 | 194 | 5,000 | 388 |
| 1983-11-08 | 195 | 195 | 195 | 195 | 19,000 | 390 |
| 1983-11-07 | 194 | 195 | 194 | 195 | 12,000 | 390 |
| 1983-11-05 | 194 | 194 | 194 | 194 | 3,000 | 388 |
| 1983-11-04 | 195 | 195 | 193 | 193 | 7,000 | 386 |
| 1983-11-02 | 195 | 195 | 193 | 195 | 33,000 | 390 |
| 1983-11-01 | 195 | 196 | 194 | 195 | 23,000 | 390 |
| 1983-10-31 | 193 | 196 | 193 | 196 | 9,000 | 392 |
| 1983-10-29 | 192 | 192 | 192 | 192 | 10,000 | 384 |
| 1983-10-27 | 192 | 192 | 192 | 192 | 6,000 | 384 |
| 1983-10-26 | 193 | 193 | 192 | 192 | 8,000 | 384 |
| 1983-10-25 | 192 | 192 | 192 | 192 | 9,000 | 384 |
| 1983-10-24 | 194 | 194 | 190 | 193 | 23,000 | 386 |
| 1983-10-22 | 194 | 194 | 194 | 194 | 8,000 | 388 |
| 1983-10-21 | 195 | 195 | 195 | 195 | 5,000 | 390 |
| 1983-10-20 | 194 | 196 | 193 | 196 | 26,000 | 392 |
| 1983-10-19 | 196 | 196 | 195 | 195 | 33,000 | 390 |
| 1983-10-18 | 196 | 196 | 196 | 196 | 5,000 | 392 |
| 1983-10-17 | 196 | 200 | 195 | 195 | 10,000 | 390 |
| 1983-10-15 | 191 | 193 | 191 | 193 | 22,000 | 386 |
| 1983-10-14 | 190 | 191 | 190 | 191 | 22,000 | 382 |
| 1983-10-13 | 191 | 191 | 190 | 190 | 10,000 | 380 |
| 1983-10-11 | 191 | 191 | 191 | 191 | 6,000 | 382 |
| 1983-10-07 | 192 | 192 | 188 | 190 | 64,000 | 380 |
| 1983-10-06 | 190 | 191 | 190 | 190 | 40,000 | 380 |
| 1983-10-05 | 190 | 190 | 190 | 190 | 6,000 | 380 |
| 1983-10-04 | 190 | 191 | 189 | 190 | 20,000 | 380 |
| 1983-10-03 | 190 | 191 | 190 | 190 | 14,000 | 380 |
| 1983-10-01 | 189 | 190 | 189 | 189 | 10,000 | 378 |
| 1983-09-30 | 190 | 190 | 190 | 190 | 7,000 | 380 |
| 1983-09-29 | 190 | 190 | 190 | 190 | 23,000 | 380 |
| 1983-09-28 | 190 | 190 | 190 | 190 | 28,000 | 380 |
| 1983-09-27 | 190 | 194 | 185 | 190 | 22,000 | 380 |
| 1983-09-26 | 196 | 202 | 196 | 202 | 26,000 | 404 |
| 1983-09-24 | 200 | 200 | 199 | 200 | 17,000 | 400 |
| 1983-09-22 | 197 | 199 | 197 | 199 | 27,000 | 398 |
| 1983-09-21 | 196 | 197 | 196 | 196 | 32,000 | 392 |
| 1983-09-20 | 196 | 197 | 196 | 197 | 24,000 | 394 |
| 1983-09-19 | 197 | 197 | 195 | 195 | 16,000 | 390 |
| 1983-09-17 | 197 | 197 | 197 | 197 | 2,000 | 394 |
| 1983-09-16 | 194 | 198 | 194 | 198 | 18,000 | 396 |
| 1983-09-14 | 195 | 195 | 195 | 195 | 11,000 | 390 |
| 1983-09-12 | 196 | 196 | 195 | 195 | 16,000 | 390 |
| 1983-09-09 | 195 | 198 | 195 | 196 | 18,000 | 392 |
| 1983-09-08 | 195 | 195 | 195 | 195 | 19,000 | 390 |
| 1983-09-07 | 195 | 195 | 195 | 195 | 9,000 | 390 |
| 1983-09-06 | 195 | 195 | 195 | 195 | 4,000 | 390 |
| 1983-09-02 | 195 | 195 | 193 | 193 | 2,000 | 386 |
| 1983-09-01 | 195 | 198 | 193 | 198 | 18,000 | 396 |
| 1983-08-31 | 193 | 195 | 193 | 195 | 5,000 | 390 |
| 1983-08-30 | 198 | 198 | 198 | 198 | 3,000 | 396 |
| 1983-08-29 | 193 | 193 | 193 | 193 | 8,000 | 386 |
| 1983-08-25 | 194 | 194 | 194 | 194 | 3,000 | 388 |
| 1983-08-24 | 193 | 193 | 193 | 193 | 11,000 | 386 |
| 1983-08-23 | 193 | 193 | 193 | 193 | 8,000 | 386 |
| 1983-08-22 | 192 | 193 | 192 | 193 | 12,000 | 386 |
| 1983-08-20 | 190 | 190 | 188 | 190 | 179,000 | 380 |
| 1983-08-19 | 194 | 198 | 190 | 190 | 307,000 | 380 |
| 1983-08-18 | 194 | 194 | 193 | 193 | 5,000 | 386 |
| 1983-08-17 | 194 | 194 | 194 | 194 | 3,000 | 388 |
| 1983-08-16 | 194 | 194 | 193 | 194 | 9,000 | 388 |
| 1983-08-15 | 194 | 194 | 194 | 194 | 6,000 | 388 |
| 1983-08-12 | 193 | 198 | 193 | 193 | 39,000 | 386 |
| 1983-08-11 | 193 | 193 | 192 | 192 | 16,000 | 384 |
| 1983-08-10 | 193 | 193 | 193 | 193 | 6,000 | 386 |
| 1983-08-09 | 194 | 194 | 194 | 194 | 15,000 | 388 |
| 1983-08-08 | 198 | 198 | 193 | 194 | 16,000 | 388 |
| 1983-08-06 | 194 | 198 | 194 | 198 | 7,000 | 396 |
| 1983-08-05 | 194 | 194 | 191 | 192 | 118,000 | 384 |
| 1983-08-04 | 194 | 194 | 194 | 194 | 5,000 | 388 |
| 1983-08-03 | 195 | 195 | 193 | 193 | 32,000 | 386 |
| 1983-08-02 | 196 | 197 | 195 | 197 | 17,000 | 394 |
| 1983-08-01 | 200 | 200 | 195 | 195 | 25,000 | 390 |
| 1983-07-30 | 199 | 199 | 199 | 199 | 2,000 | 398 |
| 1983-07-29 | 194 | 195 | 194 | 195 | 21,000 | 390 |
| 1983-07-28 | 194 | 195 | 193 | 195 | 14,000 | 390 |
| 1983-07-27 | 194 | 194 | 193 | 193 | 14,000 | 386 |
| 1983-07-26 | 194 | 194 | 194 | 194 | 25,000 | 388 |
| 1983-07-25 | 194 | 194 | 194 | 194 | 16,000 | 388 |
| 1983-07-23 | 194 | 195 | 193 | 195 | 27,000 | 390 |
| 1983-07-22 | 193 | 193 | 193 | 193 | 17,000 | 386 |
| 1983-07-21 | 193 | 193 | 193 | 193 | 17,000 | 386 |
| 1983-07-18 | 193 | 193 | 193 | 193 | 9,000 | 386 |
| 1983-07-11 | 193 | 193 | 193 | 193 | 6,000 | 386 |
| 1983-07-06 | 193 | 193 | 193 | 193 | 7,000 | 386 |
| 1983-07-05 | 193 | 193 | 193 | 193 | 7,000 | 386 |
| 1983-07-04 | 193 | 193 | 193 | 193 | 9,000 | 386 |
| 1983-07-02 | 194 | 194 | 192 | 192 | 3,000 | 384 |
| 1983-07-01 | 192 | 192 | 192 | 192 | 3,000 | 384 |
| 1983-06-30 | 192 | 192 | 191 | 191 | 9,000 | 382 |
| 1983-06-24 | 192 | 193 | 191 | 191 | 19,000 | 382 |
| 1983-06-23 | 193 | 193 | 192 | 192 | 30,000 | 384 |
| 1983-06-22 | 194 | 195 | 193 | 193 | 34,000 | 386 |
| 1983-06-21 | 195 | 195 | 193 | 193 | 49,000 | 386 |
| 1983-06-20 | 196 | 197 | 195 | 195 | 7,000 | 390 |
| 1983-06-17 | 197 | 197 | 195 | 195 | 11,000 | 390 |
| 1983-06-16 | 198 | 200 | 197 | 200 | 17,000 | 400 |
| 1983-06-15 | 198 | 200 | 198 | 200 | 2,000 | 400 |
| 1983-06-14 | 198 | 198 | 198 | 198 | 14,000 | 396 |
| 1983-06-13 | 200 | 200 | 199 | 199 | 24,000 | 398 |
| 1983-06-11 | 200 | 200 | 200 | 200 | 285,000 | 400 |
| 1983-06-10 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 1983-06-09 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 1983-06-08 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 1983-06-07 | 200 | 200 | 200 | 200 | 8,000 | 400 |
| 1983-06-04 | 197 | 205 | 197 | 205 | 32,000 | 410 |
| 1983-06-02 | 202 | 202 | 200 | 200 | 4,000 | 400 |
| 1983-05-30 | 200 | 205 | 200 | 205 | 7,000 | 410 |
| 1983-05-27 | 201 | 201 | 200 | 200 | 9,000 | 400 |
| 1983-05-26 | 205 | 205 | 195 | 201 | 26,000 | 402 |
| 1983-05-25 | 206 | 206 | 205 | 205 | 18,000 | 410 |
| 1983-05-24 | 207 | 207 | 205 | 205 | 18,000 | 410 |
| 1983-05-23 | 209 | 209 | 207 | 207 | 9,000 | 414 |
| 1983-05-20 | 209 | 209 | 209 | 209 | 4,000 | 418 |
| 1983-05-19 | 212 | 212 | 211 | 211 | 22,000 | 422 |
| 1983-05-18 | 212 | 216 | 210 | 210 | 25,000 | 420 |
| 1983-05-17 | 210 | 210 | 209 | 210 | 26,000 | 420 |
| 1983-05-16 | 210 | 210 | 210 | 210 | 17,000 | 420 |
| 1983-05-14 | 208 | 210 | 208 | 208 | 7,000 | 416 |
| 1983-05-13 | 207 | 207 | 207 | 207 | 9,000 | 414 |
| 1983-05-12 | 208 | 208 | 208 | 208 | 12,000 | 416 |
| 1983-05-11 | 208 | 210 | 205 | 207 | 33,000 | 414 |
| 1983-05-10 | 210 | 210 | 210 | 210 | 26,000 | 420 |
| 1983-05-09 | 211 | 211 | 210 | 210 | 18,000 | 420 |
| 1983-05-07 | 210 | 210 | 210 | 210 | 20,000 | 420 |
| 1983-05-06 | 211 | 211 | 210 | 210 | 10,000 | 420 |
| 1983-05-04 | 210 | 211 | 210 | 211 | 16,000 | 422 |
| 1983-05-02 | 210 | 210 | 210 | 210 | 10,000 | 420 |
| 1983-04-28 | 211 | 211 | 210 | 210 | 9,000 | 420 |
| 1983-04-27 | 211 | 211 | 210 | 211 | 19,000 | 422 |
| 1983-04-26 | 210 | 210 | 210 | 210 | 20,000 | 420 |
| 1983-04-25 | 211 | 215 | 210 | 210 | 24,000 | 420 |
| 1983-04-23 | 209 | 210 | 209 | 210 | 15,000 | 420 |
| 1983-04-22 | 209 | 210 | 208 | 209 | 17,000 | 418 |
| 1983-04-21 | 208 | 210 | 207 | 207 | 22,000 | 414 |
| 1983-04-20 | 210 | 211 | 208 | 208 | 11,000 | 416 |
| 1983-04-19 | 211 | 213 | 211 | 211 | 11,000 | 422 |
| 1983-04-18 | 215 | 215 | 211 | 211 | 23,000 | 422 |
| 1983-04-15 | 215 | 215 | 211 | 211 | 18,000 | 422 |
| 1983-04-14 | 211 | 215 | 206 | 215 | 35,000 | 430 |
| 1983-04-13 | 215 | 215 | 211 | 211 | 32,000 | 422 |
| 1983-04-12 | 216 | 218 | 211 | 215 | 28,000 | 430 |
| 1983-04-11 | 214 | 219 | 214 | 216 | 28,000 | 432 |
| 1983-04-09 | 217 | 221 | 216 | 219 | 116,000 | 438 |
| 1983-04-08 | 207 | 223 | 207 | 222 | 305,000 | 444 |
| 1983-04-07 | 205 | 207 | 201 | 207 | 6,000 | 414 |
| 1983-04-06 | 200 | 200 | 200 | 200 | 16,000 | 400 |
| 1983-04-05 | 207 | 209 | 205 | 205 | 77,000 | 410 |
| 1983-04-04 | 205 | 209 | 203 | 208 | 35,000 | 416 |
| 1983-04-02 | 196 | 200 | 196 | 200 | 29,000 | 400 |
| 1983-04-01 | 195 | 197 | 194 | 195 | 26,000 | 390 |
| 1983-03-31 | 195 | 195 | 193 | 194 | 26,000 | 388 |
| 1983-03-30 | 195 | 195 | 192 | 195 | 23,000 | 390 |
| 1983-03-29 | 195 | 195 | 193 | 195 | 16,000 | 390 |
| 1983-03-28 | 191 | 194 | 191 | 194 | 21,000 | 388 |
| 1983-03-25 | 192 | 192 | 190 | 190 | 39,000 | 380 |
| 1983-03-24 | 192 | 192 | 191 | 192 | 28,000 | 384 |
| 1983-03-23 | 191 | 192 | 190 | 191 | 52,000 | 382 |
| 1983-03-22 | 191 | 191 | 190 | 191 | 13,000 | 382 |
| 1983-03-18 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 1983-03-17 | 191 | 193 | 191 | 193 | 18,000 | 386 |
| 1983-03-16 | 193 | 193 | 191 | 191 | 13,000 | 382 |
| 1983-03-15 | 192 | 193 | 191 | 193 | 11,000 | 386 |
| 1983-03-14 | 192 | 194 | 192 | 192 | 39,000 | 384 |
| 1983-03-12 | 192 | 194 | 191 | 194 | 6,000 | 388 |
| 1983-03-11 | 193 | 195 | 193 | 195 | 22,000 | 390 |
| 1983-03-10 | 192 | 192 | 192 | 192 | 4,000 | 384 |
| 1983-03-09 | 193 | 194 | 191 | 192 | 37,000 | 384 |
| 1983-03-08 | 192 | 192 | 192 | 192 | 8,000 | 384 |
| 1983-03-07 | 192 | 197 | 191 | 191 | 11,000 | 382 |
| 1983-03-05 | 192 | 197 | 191 | 197 | 17,000 | 394 |
| 1983-03-04 | 195 | 195 | 193 | 193 | 7,000 | 386 |
| 1983-03-03 | 197 | 197 | 195 | 195 | 16,000 | 390 |
| 1983-03-02 | 195 | 195 | 195 | 195 | 7,000 | 390 |
| 1983-02-28 | 199 | 199 | 195 | 195 | 22,000 | 390 |
| 1983-02-26 | 200 | 201 | 200 | 200 | 82,000 | 400 |
| 1983-02-25 | 194 | 195 | 194 | 195 | 23,000 | 390 |
| 1983-02-24 | 192 | 192 | 191 | 191 | 14,000 | 382 |
| 1983-02-23 | 191 | 191 | 191 | 191 | 17,000 | 382 |
| 1983-02-22 | 191 | 191 | 191 | 191 | 10,000 | 382 |
| 1983-02-21 | 192 | 192 | 192 | 192 | 9,000 | 384 |
| 1983-02-17 | 193 | 193 | 193 | 193 | 2,000 | 386 |
| 1983-02-16 | 191 | 192 | 191 | 191 | 8,000 | 382 |
| 1983-02-15 | 192 | 195 | 191 | 192 | 17,000 | 384 |
| 1983-02-14 | 191 | 193 | 191 | 191 | 21,000 | 382 |
| 1983-02-12 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 1983-02-10 | 191 | 191 | 191 | 191 | 9,000 | 382 |
| 1983-02-08 | 191 | 191 | 191 | 191 | 6,000 | 382 |
| 1983-02-05 | 191 | 193 | 191 | 193 | 23,000 | 386 |
| 1983-02-04 | 198 | 198 | 193 | 193 | 21,000 | 386 |
| 1983-02-03 | 199 | 199 | 197 | 198 | 13,000 | 396 |
| 1983-02-02 | 200 | 200 | 195 | 195 | 38,000 | 390 |
| 1983-02-01 | 191 | 200 | 189 | 200 | 64,000 | 400 |
| 1983-01-31 | 190 | 190 | 189 | 189 | 30,000 | 378 |
| 1983-01-29 | 189 | 189 | 189 | 189 | 11,000 | 378 |
| 1983-01-28 | 189 | 189 | 188 | 189 | 8,000 | 378 |
| 1983-01-27 | 189 | 189 | 189 | 189 | 10,000 | 378 |
| 1983-01-26 | 190 | 191 | 189 | 189 | 8,000 | 378 |
| 1983-01-25 | 191 | 191 | 190 | 190 | 9,000 | 380 |
| 1983-01-24 | 191 | 191 | 191 | 191 | 6,000 | 382 |
| 1983-01-21 | 191 | 191 | 191 | 191 | 3,000 | 382 |
| 1983-01-20 | 191 | 191 | 191 | 191 | 9,000 | 382 |
| 1983-01-19 | 192 | 192 | 190 | 190 | 19,000 | 380 |
| 1983-01-18 | 192 | 192 | 191 | 191 | 16,000 | 382 |
| 1983-01-14 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 1983-01-13 | 191 | 191 | 191 | 191 | 2,000 | 382 |
| 1983-01-12 | 195 | 195 | 191 | 191 | 22,000 | 382 |
| 1983-01-11 | 198 | 198 | 191 | 195 | 32,000 | 390 |
| 1983-01-10 | 195 | 197 | 195 | 197 | 14,000 | 394 |
| 1983-01-08 | 193 | 195 | 191 | 195 | 26,000 | 390 |
| 1983-01-07 | 189 | 193 | 189 | 193 | 5,000 | 386 |
| 1983-01-05 | 191 | 191 | 188 | 188 | 19,000 | 376 |
| 1983-01-04 | 194 | 194 | 188 | 193 | 16,000 | 386 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
