9364 (株)上組 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 235 | 236 | 234 | 235 | 14,000 | 470 |
| 1984-12-27 | 235 | 239 | 235 | 235 | 16,000 | 470 |
| 1984-12-26 | 232 | 234 | 231 | 234 | 112,000 | 468 |
| 1984-12-25 | 231 | 231 | 230 | 230 | 3,000 | 460 |
| 1984-12-24 | 231 | 235 | 230 | 230 | 24,000 | 460 |
| 1984-12-22 | 230 | 233 | 230 | 233 | 23,000 | 466 |
| 1984-12-21 | 230 | 230 | 230 | 230 | 16,000 | 460 |
| 1984-12-20 | 226 | 226 | 226 | 226 | 10,000 | 452 |
| 1984-12-19 | 226 | 226 | 226 | 226 | 13,000 | 452 |
| 1984-12-17 | 226 | 226 | 226 | 226 | 11,000 | 452 |
| 1984-12-15 | 229 | 229 | 226 | 226 | 7,000 | 452 |
| 1984-12-14 | 228 | 228 | 226 | 226 | 7,000 | 452 |
| 1984-12-13 | 227 | 230 | 227 | 227 | 7,000 | 454 |
| 1984-12-12 | 226 | 226 | 225 | 225 | 3,000 | 450 |
| 1984-12-11 | 228 | 228 | 225 | 225 | 6,000 | 450 |
| 1984-12-10 | 226 | 230 | 226 | 227 | 6,000 | 454 |
| 1984-12-07 | 226 | 226 | 226 | 226 | 2,000 | 452 |
| 1984-12-06 | 223 | 223 | 223 | 223 | 21,000 | 446 |
| 1984-12-05 | 233 | 234 | 230 | 230 | 27,000 | 460 |
| 1984-12-04 | 226 | 230 | 226 | 230 | 14,000 | 460 |
| 1984-12-03 | 229 | 229 | 224 | 225 | 16,000 | 450 |
| 1984-12-01 | 224 | 224 | 224 | 224 | 6,000 | 448 |
| 1984-11-29 | 230 | 230 | 226 | 229 | 26,000 | 458 |
| 1984-11-28 | 224 | 230 | 224 | 230 | 5,000 | 460 |
| 1984-11-27 | 223 | 223 | 222 | 223 | 9,000 | 446 |
| 1984-11-26 | 222 | 223 | 220 | 223 | 18,000 | 446 |
| 1984-11-24 | 224 | 224 | 221 | 222 | 12,000 | 444 |
| 1984-11-22 | 225 | 225 | 225 | 225 | 7,000 | 450 |
| 1984-11-21 | 225 | 225 | 225 | 225 | 9,000 | 450 |
| 1984-11-20 | 227 | 227 | 225 | 225 | 22,000 | 450 |
| 1984-11-19 | 225 | 227 | 225 | 227 | 6,000 | 454 |
| 1984-11-16 | 226 | 229 | 226 | 229 | 4,000 | 458 |
| 1984-11-15 | 225 | 228 | 225 | 225 | 12,000 | 450 |
| 1984-11-14 | 232 | 232 | 225 | 230 | 13,000 | 460 |
| 1984-11-13 | 231 | 232 | 230 | 232 | 18,000 | 464 |
| 1984-11-12 | 235 | 235 | 230 | 230 | 23,000 | 460 |
| 1984-11-09 | 233 | 238 | 232 | 238 | 107,000 | 476 |
| 1984-11-08 | 223 | 230 | 223 | 230 | 26,000 | 460 |
| 1984-11-07 | 220 | 225 | 220 | 221 | 44,000 | 442 |
| 1984-11-06 | 225 | 225 | 221 | 224 | 12,000 | 448 |
| 1984-11-05 | 220 | 225 | 220 | 220 | 9,000 | 440 |
| 1984-11-02 | 220 | 220 | 215 | 215 | 6,000 | 430 |
| 1984-11-01 | 223 | 223 | 222 | 222 | 8,000 | 444 |
| 1984-10-31 | 224 | 224 | 224 | 224 | 10,000 | 448 |
| 1984-10-30 | 213 | 215 | 212 | 214 | 20,000 | 428 |
| 1984-10-26 | 215 | 215 | 212 | 212 | 11,000 | 424 |
| 1984-10-24 | 214 | 215 | 212 | 212 | 9,000 | 424 |
| 1984-10-23 | 211 | 213 | 211 | 211 | 12,000 | 422 |
| 1984-10-22 | 213 | 214 | 213 | 213 | 26,000 | 426 |
| 1984-10-20 | 212 | 212 | 212 | 212 | 16,000 | 424 |
| 1984-10-19 | 212 | 212 | 212 | 212 | 3,000 | 424 |
| 1984-10-18 | 212 | 215 | 212 | 215 | 15,000 | 430 |
| 1984-10-17 | 212 | 215 | 212 | 212 | 12,000 | 424 |
| 1984-10-16 | 215 | 215 | 212 | 215 | 8,000 | 430 |
| 1984-10-15 | 215 | 215 | 215 | 215 | 12,000 | 430 |
| 1984-10-12 | 215 | 220 | 211 | 211 | 28,000 | 422 |
| 1984-10-11 | 220 | 220 | 215 | 215 | 15,000 | 430 |
| 1984-10-09 | 217 | 217 | 215 | 215 | 30,000 | 430 |
| 1984-10-08 | 218 | 218 | 215 | 215 | 4,000 | 430 |
| 1984-10-06 | 221 | 221 | 221 | 221 | 8,000 | 442 |
| 1984-10-05 | 212 | 215 | 211 | 211 | 8,000 | 422 |
| 1984-10-04 | 209 | 210 | 209 | 210 | 22,000 | 420 |
| 1984-10-03 | 215 | 215 | 210 | 210 | 17,000 | 420 |
| 1984-10-02 | 215 | 215 | 215 | 215 | 7,000 | 430 |
| 1984-09-29 | 222 | 222 | 220 | 220 | 4,000 | 440 |
| 1984-09-28 | 220 | 222 | 220 | 222 | 8,000 | 444 |
| 1984-09-27 | 220 | 220 | 220 | 220 | 11,000 | 440 |
| 1984-09-26 | 225 | 225 | 220 | 225 | 11,000 | 450 |
| 1984-09-25 | 229 | 230 | 222 | 228 | 41,000 | 456 |
| 1984-09-22 | 227 | 230 | 227 | 230 | 6,000 | 460 |
| 1984-09-21 | 228 | 230 | 228 | 230 | 15,000 | 460 |
| 1984-09-20 | 228 | 230 | 228 | 228 | 27,000 | 456 |
| 1984-09-19 | 227 | 228 | 227 | 228 | 10,000 | 456 |
| 1984-09-18 | 226 | 226 | 225 | 225 | 54,000 | 450 |
| 1984-09-17 | 225 | 226 | 225 | 226 | 28,000 | 452 |
| 1984-09-14 | 227 | 227 | 226 | 226 | 42,000 | 452 |
| 1984-09-13 | 226 | 228 | 225 | 225 | 44,000 | 450 |
| 1984-09-12 | 226 | 227 | 225 | 226 | 109,000 | 452 |
| 1984-09-11 | 226 | 227 | 226 | 227 | 36,000 | 454 |
| 1984-09-10 | 227 | 230 | 226 | 228 | 44,000 | 456 |
| 1984-09-07 | 227 | 227 | 226 | 227 | 24,000 | 454 |
| 1984-09-06 | 228 | 228 | 228 | 228 | 18,000 | 456 |
| 1984-09-05 | 230 | 230 | 230 | 230 | 25,000 | 460 |
| 1984-09-04 | 228 | 228 | 227 | 227 | 32,000 | 454 |
| 1984-09-03 | 231 | 231 | 226 | 226 | 8,000 | 452 |
| 1984-09-01 | 226 | 226 | 226 | 226 | 3,000 | 452 |
| 1984-08-30 | 230 | 235 | 230 | 235 | 5,000 | 470 |
| 1984-08-29 | 228 | 230 | 225 | 229 | 13,000 | 458 |
| 1984-08-28 | 230 | 230 | 230 | 230 | 10,000 | 460 |
| 1984-08-27 | 228 | 229 | 228 | 229 | 3,000 | 458 |
| 1984-08-25 | 225 | 226 | 225 | 226 | 13,000 | 452 |
| 1984-08-24 | 226 | 226 | 223 | 225 | 52,000 | 450 |
| 1984-08-23 | 233 | 233 | 225 | 225 | 90,000 | 450 |
| 1984-08-22 | 236 | 236 | 232 | 232 | 6,000 | 464 |
| 1984-08-21 | 236 | 236 | 230 | 230 | 61,000 | 460 |
| 1984-08-20 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 1984-08-18 | 221 | 221 | 221 | 221 | 20,000 | 442 |
| 1984-08-17 | 221 | 221 | 221 | 221 | 4,000 | 442 |
| 1984-08-16 | 220 | 220 | 220 | 220 | 12,000 | 440 |
| 1984-08-15 | 221 | 221 | 220 | 220 | 3,000 | 440 |
| 1984-08-14 | 220 | 220 | 219 | 220 | 7,000 | 440 |
| 1984-08-10 | 223 | 223 | 215 | 215 | 22,000 | 430 |
| 1984-08-09 | 225 | 225 | 225 | 225 | 7,000 | 450 |
| 1984-08-08 | 224 | 224 | 224 | 224 | 2,000 | 448 |
| 1984-08-07 | 227 | 229 | 223 | 223 | 25,000 | 446 |
| 1984-08-04 | 227 | 227 | 227 | 227 | 2,000 | 454 |
| 1984-08-03 | 224 | 224 | 223 | 223 | 3,000 | 446 |
| 1984-08-02 | 224 | 224 | 224 | 224 | 15,000 | 448 |
| 1984-08-01 | 225 | 225 | 225 | 225 | 10,000 | 450 |
| 1984-07-30 | 227 | 227 | 225 | 225 | 15,000 | 450 |
| 1984-07-28 | 229 | 229 | 225 | 225 | 11,000 | 450 |
| 1984-07-27 | 229 | 230 | 225 | 229 | 17,000 | 458 |
| 1984-07-26 | 226 | 226 | 225 | 225 | 28,000 | 450 |
| 1984-07-25 | 229 | 229 | 225 | 225 | 17,000 | 450 |
| 1984-07-24 | 230 | 230 | 225 | 226 | 31,000 | 452 |
| 1984-07-23 | 234 | 234 | 230 | 230 | 28,000 | 460 |
| 1984-07-21 | 234 | 235 | 233 | 233 | 3,000 | 466 |
| 1984-07-20 | 235 | 235 | 235 | 235 | 2,000 | 470 |
| 1984-07-18 | 235 | 235 | 235 | 235 | 23,000 | 470 |
| 1984-07-17 | 235 | 235 | 233 | 233 | 17,000 | 466 |
| 1984-07-16 | 238 | 238 | 233 | 235 | 17,000 | 470 |
| 1984-07-13 | 245 | 245 | 240 | 243 | 49,000 | 486 |
| 1984-07-12 | 245 | 248 | 244 | 244 | 69,000 | 488 |
| 1984-07-11 | 240 | 243 | 239 | 243 | 58,000 | 486 |
| 1984-07-10 | 239 | 239 | 239 | 239 | 2,000 | 478 |
| 1984-07-09 | 235 | 236 | 235 | 236 | 19,000 | 472 |
| 1984-07-07 | 235 | 235 | 235 | 235 | 4,000 | 470 |
| 1984-07-06 | 233 | 234 | 233 | 233 | 14,000 | 466 |
| 1984-07-05 | 231 | 235 | 231 | 235 | 13,000 | 470 |
| 1984-07-04 | 235 | 235 | 230 | 230 | 7,000 | 460 |
| 1984-07-03 | 235 | 240 | 235 | 240 | 3,000 | 480 |
| 1984-07-02 | 232 | 232 | 230 | 230 | 17,000 | 460 |
| 1984-06-30 | 238 | 240 | 238 | 240 | 7,000 | 480 |
| 1984-06-29 | 237 | 240 | 236 | 237 | 11,000 | 474 |
| 1984-06-28 | 235 | 240 | 233 | 233 | 16,000 | 466 |
| 1984-06-27 | 232 | 232 | 232 | 232 | 16,000 | 464 |
| 1984-06-26 | 230 | 231 | 230 | 231 | 11,000 | 462 |
| 1984-06-25 | 230 | 231 | 229 | 230 | 14,000 | 460 |
| 1984-06-23 | 230 | 231 | 229 | 229 | 7,000 | 458 |
| 1984-06-22 | 232 | 232 | 232 | 232 | 9,000 | 464 |
| 1984-06-21 | 232 | 232 | 232 | 232 | 4,000 | 464 |
| 1984-06-20 | 227 | 227 | 227 | 227 | 5,000 | 454 |
| 1984-06-19 | 224 | 226 | 224 | 225 | 11,000 | 450 |
| 1984-06-18 | 226 | 226 | 223 | 223 | 24,000 | 446 |
| 1984-06-16 | 229 | 229 | 228 | 229 | 5,000 | 458 |
| 1984-06-15 | 230 | 230 | 227 | 227 | 19,000 | 454 |
| 1984-06-14 | 232 | 234 | 230 | 230 | 32,000 | 460 |
| 1984-06-13 | 236 | 236 | 235 | 235 | 6,000 | 470 |
| 1984-06-12 | 240 | 240 | 236 | 236 | 10,000 | 472 |
| 1984-06-11 | 240 | 240 | 240 | 240 | 7,000 | 480 |
| 1984-06-07 | 232 | 232 | 232 | 232 | 2,000 | 464 |
| 1984-06-06 | 230 | 230 | 230 | 230 | 22,000 | 460 |
| 1984-06-05 | 234 | 234 | 230 | 230 | 12,000 | 460 |
| 1984-06-04 | 239 | 239 | 239 | 239 | 3,000 | 478 |
| 1984-05-31 | 233 | 240 | 231 | 240 | 16,000 | 480 |
| 1984-05-30 | 235 | 237 | 232 | 232 | 6,000 | 464 |
| 1984-05-29 | 233 | 233 | 233 | 233 | 1,000 | 466 |
| 1984-05-28 | 230 | 232 | 230 | 230 | 8,000 | 460 |
| 1984-05-25 | 233 | 234 | 233 | 233 | 10,000 | 466 |
| 1984-05-24 | 232 | 232 | 229 | 230 | 33,000 | 460 |
| 1984-05-23 | 235 | 235 | 232 | 232 | 35,000 | 464 |
| 1984-05-22 | 235 | 235 | 230 | 235 | 105,000 | 470 |
| 1984-05-21 | 241 | 241 | 235 | 235 | 33,000 | 470 |
| 1984-05-19 | 236 | 242 | 236 | 236 | 14,000 | 472 |
| 1984-05-18 | 238 | 238 | 235 | 235 | 57,000 | 470 |
| 1984-05-17 | 249 | 249 | 242 | 242 | 64,000 | 484 |
| 1984-05-16 | 249 | 250 | 245 | 250 | 84,000 | 500 |
| 1984-05-15 | 246 | 247 | 239 | 245 | 153,000 | 490 |
| 1984-05-14 | 252 | 252 | 246 | 246 | 87,000 | 492 |
| 1984-05-11 | 264 | 270 | 255 | 257 | 622,000 | 514 |
| 1984-05-10 | 263 | 266 | 255 | 260 | 588,000 | 520 |
| 1984-05-09 | 245 | 265 | 245 | 263 | 587,000 | 526 |
| 1984-05-08 | 247 | 248 | 242 | 242 | 55,000 | 484 |
| 1984-05-07 | 244 | 247 | 241 | 247 | 86,000 | 494 |
| 1984-05-04 | 245 | 245 | 240 | 245 | 70,000 | 490 |
| 1984-05-02 | 236 | 242 | 234 | 242 | 84,000 | 484 |
| 1984-05-01 | 237 | 237 | 237 | 237 | 7,000 | 474 |
| 1984-04-28 | 242 | 242 | 240 | 240 | 23,000 | 480 |
| 1984-04-27 | 237 | 244 | 237 | 242 | 76,000 | 484 |
| 1984-04-26 | 240 | 240 | 237 | 237 | 34,000 | 474 |
| 1984-04-25 | 235 | 239 | 235 | 235 | 36,000 | 470 |
| 1984-04-24 | 238 | 238 | 231 | 231 | 54,000 | 462 |
| 1984-04-23 | 239 | 240 | 235 | 237 | 70,000 | 474 |
| 1984-04-21 | 240 | 240 | 240 | 240 | 10,000 | 480 |
| 1984-04-20 | 240 | 240 | 237 | 240 | 41,000 | 480 |
| 1984-04-19 | 248 | 248 | 235 | 235 | 210,000 | 470 |
| 1984-04-18 | 240 | 248 | 239 | 247 | 435,000 | 494 |
| 1984-04-17 | 239 | 240 | 235 | 235 | 136,000 | 470 |
| 1984-04-16 | 237 | 245 | 236 | 244 | 201,000 | 488 |
| 1984-04-13 | 231 | 235 | 231 | 235 | 83,000 | 470 |
| 1984-04-12 | 231 | 237 | 230 | 230 | 71,000 | 460 |
| 1984-04-11 | 230 | 237 | 230 | 235 | 35,000 | 470 |
| 1984-04-10 | 236 | 236 | 232 | 232 | 40,000 | 464 |
| 1984-04-09 | 234 | 240 | 234 | 237 | 73,000 | 474 |
| 1984-04-07 | 235 | 235 | 235 | 235 | 14,000 | 470 |
| 1984-04-06 | 240 | 243 | 235 | 235 | 79,000 | 470 |
| 1984-04-05 | 245 | 249 | 235 | 235 | 318,000 | 470 |
| 1984-04-04 | 240 | 248 | 239 | 245 | 400,000 | 490 |
| 1984-04-03 | 234 | 238 | 232 | 232 | 151,000 | 464 |
| 1984-04-02 | 231 | 236 | 231 | 231 | 233,000 | 462 |
| 1984-03-31 | 235 | 239 | 232 | 236 | 269,000 | 472 |
| 1984-03-30 | 223 | 232 | 220 | 230 | 314,000 | 460 |
| 1984-03-29 | 220 | 224 | 220 | 223 | 111,000 | 446 |
| 1984-03-28 | 217 | 220 | 215 | 215 | 33,000 | 430 |
| 1984-03-27 | 216 | 218 | 215 | 218 | 44,000 | 436 |
| 1984-03-26 | 216 | 216 | 216 | 216 | 22,000 | 432 |
| 1984-03-24 | 212 | 224 | 212 | 223 | 81,000 | 446 |
| 1984-03-23 | 205 | 210 | 203 | 210 | 63,000 | 420 |
| 1984-03-22 | 205 | 205 | 203 | 203 | 10,000 | 406 |
| 1984-03-21 | 206 | 208 | 205 | 206 | 23,000 | 412 |
| 1984-03-19 | 208 | 208 | 204 | 205 | 33,000 | 410 |
| 1984-03-17 | 204 | 208 | 204 | 208 | 3,000 | 416 |
| 1984-03-16 | 208 | 209 | 203 | 203 | 28,000 | 406 |
| 1984-03-15 | 208 | 208 | 205 | 205 | 9,000 | 410 |
| 1984-03-14 | 202 | 205 | 202 | 205 | 32,000 | 410 |
| 1984-03-13 | 201 | 202 | 201 | 202 | 19,000 | 404 |
| 1984-03-12 | 201 | 201 | 201 | 201 | 13,000 | 402 |
| 1984-03-09 | 201 | 201 | 201 | 201 | 5,000 | 402 |
| 1984-03-08 | 202 | 202 | 200 | 200 | 12,000 | 400 |
| 1984-03-07 | 203 | 205 | 202 | 202 | 16,000 | 404 |
| 1984-03-06 | 203 | 203 | 203 | 203 | 4,000 | 406 |
| 1984-03-05 | 203 | 203 | 203 | 203 | 8,000 | 406 |
| 1984-03-03 | 202 | 202 | 202 | 202 | 3,000 | 404 |
| 1984-03-02 | 204 | 204 | 200 | 201 | 13,000 | 402 |
| 1984-03-01 | 203 | 203 | 203 | 203 | 20,000 | 406 |
| 1984-02-29 | 206 | 206 | 203 | 203 | 17,000 | 406 |
| 1984-02-28 | 206 | 206 | 205 | 205 | 17,000 | 410 |
| 1984-02-27 | 208 | 208 | 206 | 206 | 28,000 | 412 |
| 1984-02-25 | 209 | 210 | 208 | 208 | 10,000 | 416 |
| 1984-02-24 | 208 | 208 | 208 | 208 | 6,000 | 416 |
| 1984-02-23 | 209 | 209 | 208 | 208 | 13,000 | 416 |
| 1984-02-22 | 207 | 209 | 207 | 209 | 12,000 | 418 |
| 1984-02-21 | 208 | 208 | 208 | 208 | 5,000 | 416 |
| 1984-02-20 | 209 | 210 | 209 | 209 | 5,000 | 418 |
| 1984-02-18 | 208 | 208 | 206 | 206 | 2,000 | 412 |
| 1984-02-17 | 210 | 210 | 206 | 208 | 23,000 | 416 |
| 1984-02-16 | 210 | 210 | 210 | 210 | 4,000 | 420 |
| 1984-02-14 | 211 | 211 | 211 | 211 | 3,000 | 422 |
| 1984-02-13 | 212 | 212 | 211 | 212 | 10,000 | 424 |
| 1984-02-10 | 211 | 211 | 210 | 210 | 17,000 | 420 |
| 1984-02-09 | 211 | 211 | 211 | 211 | 23,000 | 422 |
| 1984-02-08 | 210 | 211 | 210 | 211 | 14,000 | 422 |
| 1984-02-07 | 213 | 213 | 210 | 210 | 7,000 | 420 |
| 1984-02-06 | 208 | 213 | 208 | 209 | 23,000 | 418 |
| 1984-02-04 | 208 | 208 | 206 | 206 | 21,000 | 412 |
| 1984-02-03 | 213 | 213 | 209 | 209 | 65,000 | 418 |
| 1984-02-02 | 214 | 214 | 213 | 214 | 21,000 | 428 |
| 1984-02-01 | 214 | 215 | 214 | 215 | 37,000 | 430 |
| 1984-01-31 | 214 | 214 | 213 | 213 | 16,000 | 426 |
| 1984-01-30 | 213 | 214 | 213 | 214 | 42,000 | 428 |
| 1984-01-27 | 215 | 215 | 212 | 214 | 41,000 | 428 |
| 1984-01-26 | 212 | 215 | 212 | 215 | 15,000 | 430 |
| 1984-01-25 | 214 | 214 | 213 | 213 | 37,000 | 426 |
| 1984-01-24 | 216 | 217 | 212 | 212 | 21,000 | 424 |
| 1984-01-23 | 215 | 222 | 215 | 217 | 24,000 | 434 |
| 1984-01-21 | 215 | 216 | 215 | 215 | 13,000 | 430 |
| 1984-01-20 | 216 | 216 | 215 | 215 | 27,000 | 430 |
| 1984-01-19 | 222 | 223 | 216 | 216 | 51,000 | 432 |
| 1984-01-18 | 223 | 223 | 215 | 220 | 75,000 | 440 |
| 1984-01-17 | 224 | 225 | 223 | 224 | 74,000 | 448 |
| 1984-01-13 | 224 | 225 | 223 | 223 | 224,000 | 446 |
| 1984-01-12 | 220 | 225 | 220 | 223 | 284,000 | 446 |
| 1984-01-11 | 213 | 219 | 213 | 217 | 149,000 | 434 |
| 1984-01-10 | 211 | 211 | 208 | 208 | 81,000 | 416 |
| 1984-01-09 | 209 | 210 | 205 | 210 | 131,000 | 420 |
| 1984-01-07 | 206 | 210 | 205 | 208 | 29,000 | 416 |
| 1984-01-06 | 203 | 206 | 203 | 204 | 12,000 | 408 |
| 1984-01-05 | 210 | 210 | 200 | 200 | 35,000 | 400 |
| 1984-01-04 | 210 | 214 | 210 | 212 | 41,000 | 424 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
