9364 (株)上組 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 937 | 938 | 925 | 925 | 74,000 | 1,850 |
| 1992-12-29 | 940 | 940 | 930 | 938 | 112,000 | 1,876 |
| 1992-12-28 | 946 | 946 | 937 | 940 | 174,000 | 1,880 |
| 1992-12-25 | 943 | 946 | 939 | 946 | 267,000 | 1,892 |
| 1992-12-24 | 949 | 952 | 938 | 940 | 631,000 | 1,880 |
| 1992-12-22 | 942 | 957 | 941 | 956 | 850,000 | 1,912 |
| 1992-12-21 | 951 | 952 | 940 | 940 | 640,000 | 1,880 |
| 1992-12-18 | 940 | 952 | 935 | 947 | 1,493,000 | 1,894 |
| 1992-12-17 | 930 | 935 | 923 | 933 | 372,000 | 1,866 |
| 1992-12-16 | 920 | 941 | 920 | 932 | 1,161,000 | 1,864 |
| 1992-12-15 | 927 | 927 | 917 | 920 | 416,000 | 1,840 |
| 1992-12-14 | 930 | 931 | 925 | 927 | 239,000 | 1,854 |
| 1992-12-11 | 920 | 933 | 920 | 930 | 1,022,000 | 1,860 |
| 1992-12-10 | 900 | 927 | 900 | 911 | 1,177,000 | 1,822 |
| 1992-12-09 | 899 | 900 | 893 | 900 | 236,000 | 1,800 |
| 1992-12-08 | 900 | 901 | 890 | 892 | 354,000 | 1,784 |
| 1992-12-07 | 914 | 915 | 900 | 910 | 241,000 | 1,820 |
| 1992-12-04 | 910 | 910 | 896 | 896 | 82,000 | 1,792 |
| 1992-12-03 | 915 | 915 | 910 | 910 | 115,000 | 1,820 |
| 1992-12-02 | 906 | 920 | 906 | 910 | 196,000 | 1,820 |
| 1992-12-01 | 916 | 920 | 910 | 910 | 96,000 | 1,820 |
| 1992-11-30 | 919 | 923 | 912 | 912 | 440,000 | 1,824 |
| 1992-11-27 | 919 | 920 | 911 | 911 | 279,000 | 1,822 |
| 1992-11-26 | 916 | 922 | 906 | 918 | 268,000 | 1,836 |
| 1992-11-25 | 912 | 922 | 910 | 911 | 244,000 | 1,822 |
| 1992-11-24 | 915 | 920 | 911 | 920 | 283,000 | 1,840 |
| 1992-11-20 | 914 | 916 | 904 | 914 | 354,000 | 1,828 |
| 1992-11-19 | 913 | 915 | 907 | 912 | 433,000 | 1,824 |
| 1992-11-18 | 885 | 914 | 885 | 903 | 552,000 | 1,806 |
| 1992-11-17 | 873 | 885 | 873 | 875 | 215,000 | 1,750 |
| 1992-11-16 | 881 | 882 | 873 | 873 | 130,000 | 1,746 |
| 1992-11-13 | 882 | 882 | 870 | 871 | 276,000 | 1,742 |
| 1992-11-12 | 878 | 878 | 864 | 866 | 159,000 | 1,732 |
| 1992-11-11 | 875 | 884 | 866 | 870 | 190,000 | 1,740 |
| 1992-11-10 | 877 | 881 | 870 | 875 | 250,000 | 1,750 |
| 1992-11-09 | 880 | 884 | 870 | 878 | 436,000 | 1,756 |
| 1992-11-06 | 894 | 900 | 885 | 885 | 281,000 | 1,770 |
| 1992-11-05 | 899 | 900 | 885 | 885 | 215,000 | 1,770 |
| 1992-11-04 | 895 | 895 | 886 | 890 | 250,000 | 1,780 |
| 1992-11-02 | 899 | 900 | 891 | 891 | 275,000 | 1,782 |
| 1992-10-30 | 902 | 909 | 895 | 909 | 500,000 | 1,818 |
| 1992-10-29 | 903 | 913 | 903 | 905 | 419,000 | 1,810 |
| 1992-10-28 | 909 | 918 | 909 | 912 | 342,000 | 1,824 |
| 1992-10-27 | 915 | 916 | 909 | 910 | 175,000 | 1,820 |
| 1992-10-26 | 919 | 924 | 913 | 915 | 876,000 | 1,830 |
| 1992-10-23 | 915 | 920 | 910 | 911 | 468,000 | 1,822 |
| 1992-10-22 | 906 | 920 | 906 | 916 | 476,000 | 1,832 |
| 1992-10-21 | 905 | 910 | 901 | 905 | 385,000 | 1,810 |
| 1992-10-20 | 904 | 910 | 899 | 905 | 537,000 | 1,810 |
| 1992-10-19 | 911 | 911 | 900 | 908 | 295,000 | 1,816 |
| 1992-10-16 | 917 | 920 | 913 | 914 | 787,000 | 1,828 |
| 1992-10-15 | 906 | 919 | 903 | 907 | 368,000 | 1,814 |
| 1992-10-14 | 903 | 913 | 903 | 909 | 434,000 | 1,818 |
| 1992-10-13 | 897 | 909 | 897 | 904 | 329,000 | 1,808 |
| 1992-10-12 | 910 | 913 | 894 | 894 | 481,000 | 1,788 |
| 1992-10-09 | 911 | 914 | 909 | 910 | 1,065,000 | 1,820 |
| 1992-10-08 | 895 | 914 | 890 | 913 | 890,000 | 1,826 |
| 1992-10-07 | 886 | 901 | 885 | 890 | 734,000 | 1,780 |
| 1992-10-06 | 878 | 885 | 870 | 872 | 270,000 | 1,744 |
| 1992-10-05 | 880 | 891 | 871 | 885 | 531,000 | 1,770 |
| 1992-10-02 | 868 | 885 | 868 | 880 | 154,000 | 1,760 |
| 1992-10-01 | 865 | 874 | 864 | 872 | 373,000 | 1,744 |
| 1992-09-30 | 878 | 883 | 875 | 875 | 693,000 | 1,750 |
| 1992-09-29 | 875 | 881 | 870 | 880 | 873,000 | 1,760 |
| 1992-09-28 | 902 | 902 | 874 | 880 | 1,565,000 | 1,760 |
| 1992-09-25 | 917 | 921 | 911 | 912 | 680,000 | 1,824 |
| 1992-09-24 | 885 | 910 | 885 | 907 | 1,093,000 | 1,814 |
| 1992-09-22 | 885 | 889 | 881 | 885 | 455,000 | 1,770 |
| 1992-09-21 | 870 | 896 | 870 | 885 | 371,000 | 1,770 |
| 1992-09-18 | 865 | 870 | 856 | 870 | 336,000 | 1,740 |
| 1992-09-17 | 875 | 880 | 871 | 871 | 488,000 | 1,742 |
| 1992-09-16 | 900 | 901 | 872 | 874 | 965,000 | 1,748 |
| 1992-09-14 | 896 | 914 | 896 | 910 | 404,000 | 1,820 |
| 1992-09-11 | 916 | 920 | 895 | 906 | 500,000 | 1,812 |
| 1992-09-10 | 889 | 935 | 887 | 926 | 1,026,000 | 1,852 |
| 1992-09-09 | 867 | 880 | 867 | 879 | 639,000 | 1,758 |
| 1992-09-08 | 886 | 898 | 877 | 877 | 914,000 | 1,754 |
| 1992-09-07 | 900 | 905 | 886 | 886 | 1,114,000 | 1,772 |
| 1992-09-04 | 935 | 943 | 905 | 905 | 416,000 | 1,810 |
| 1992-09-03 | 910 | 940 | 900 | 938 | 199,000 | 1,876 |
| 1992-09-02 | 938 | 939 | 910 | 911 | 328,000 | 1,822 |
| 1992-09-01 | 946 | 946 | 938 | 940 | 357,000 | 1,880 |
| 1992-08-31 | 930 | 945 | 920 | 945 | 503,000 | 1,890 |
| 1992-08-28 | 920 | 942 | 917 | 935 | 667,000 | 1,870 |
| 1992-08-27 | 890 | 930 | 890 | 930 | 326,000 | 1,860 |
| 1992-08-26 | 885 | 900 | 880 | 900 | 124,000 | 1,800 |
| 1992-08-25 | 907 | 919 | 889 | 895 | 159,000 | 1,790 |
| 1992-08-24 | 923 | 940 | 907 | 920 | 225,000 | 1,840 |
| 1992-08-21 | 880 | 919 | 880 | 919 | 454,000 | 1,838 |
| 1992-08-20 | 849 | 874 | 846 | 860 | 411,000 | 1,720 |
| 1992-08-19 | 830 | 858 | 825 | 850 | 117,000 | 1,700 |
| 1992-08-18 | 859 | 859 | 830 | 830 | 62,000 | 1,660 |
| 1992-08-17 | 860 | 860 | 845 | 859 | 48,000 | 1,718 |
| 1992-08-14 | 830 | 859 | 825 | 859 | 240,000 | 1,718 |
| 1992-08-13 | 826 | 838 | 820 | 820 | 138,000 | 1,640 |
| 1992-08-12 | 831 | 839 | 821 | 839 | 183,000 | 1,678 |
| 1992-08-11 | 860 | 860 | 841 | 841 | 129,000 | 1,682 |
| 1992-08-10 | 860 | 865 | 833 | 864 | 214,000 | 1,728 |
| 1992-08-07 | 884 | 884 | 860 | 864 | 294,000 | 1,728 |
| 1992-08-06 | 889 | 889 | 879 | 880 | 330,000 | 1,760 |
| 1992-08-05 | 863 | 885 | 861 | 882 | 216,000 | 1,764 |
| 1992-08-04 | 830 | 853 | 830 | 853 | 80,000 | 1,706 |
| 1992-08-03 | 846 | 849 | 835 | 835 | 69,000 | 1,670 |
| 1992-07-31 | 835 | 858 | 835 | 845 | 206,000 | 1,690 |
| 1992-07-30 | 835 | 835 | 812 | 831 | 880,000 | 1,662 |
| 1992-07-29 | 840 | 840 | 825 | 830 | 576,000 | 1,660 |
| 1992-07-28 | 821 | 830 | 815 | 820 | 487,000 | 1,640 |
| 1992-07-27 | 860 | 875 | 841 | 841 | 401,000 | 1,682 |
| 1992-07-24 | 880 | 880 | 861 | 870 | 175,000 | 1,740 |
| 1992-07-23 | 860 | 880 | 852 | 870 | 224,000 | 1,740 |
| 1992-07-22 | 888 | 888 | 860 | 870 | 438,000 | 1,740 |
| 1992-07-21 | 895 | 900 | 890 | 890 | 500,000 | 1,780 |
| 1992-07-20 | 920 | 920 | 905 | 910 | 251,000 | 1,820 |
| 1992-07-17 | 929 | 929 | 910 | 927 | 147,000 | 1,854 |
| 1992-07-16 | 939 | 939 | 930 | 930 | 246,000 | 1,860 |
| 1992-07-15 | 930 | 940 | 930 | 932 | 479,000 | 1,864 |
| 1992-07-14 | 940 | 940 | 920 | 925 | 331,000 | 1,850 |
| 1992-07-13 | 935 | 940 | 930 | 935 | 270,000 | 1,870 |
| 1992-07-10 | 945 | 945 | 932 | 935 | 304,000 | 1,870 |
| 1992-07-09 | 930 | 950 | 930 | 940 | 901,000 | 1,880 |
| 1992-07-08 | 912 | 920 | 904 | 920 | 199,000 | 1,840 |
| 1992-07-07 | 915 | 919 | 902 | 902 | 165,000 | 1,804 |
| 1992-07-06 | 920 | 920 | 910 | 910 | 453,000 | 1,820 |
| 1992-07-03 | 914 | 919 | 908 | 910 | 463,000 | 1,820 |
| 1992-07-02 | 895 | 910 | 890 | 908 | 598,000 | 1,816 |
| 1992-07-01 | 894 | 894 | 878 | 892 | 90,000 | 1,784 |
| 1992-06-30 | 882 | 890 | 880 | 890 | 224,000 | 1,780 |
| 1992-06-29 | 890 | 890 | 881 | 882 | 129,000 | 1,764 |
| 1992-06-26 | 890 | 890 | 881 | 890 | 135,000 | 1,780 |
| 1992-06-25 | 883 | 888 | 881 | 881 | 96,000 | 1,762 |
| 1992-06-24 | 898 | 899 | 888 | 890 | 271,000 | 1,780 |
| 1992-06-23 | 897 | 898 | 890 | 897 | 234,000 | 1,794 |
| 1992-06-22 | 910 | 911 | 900 | 901 | 329,000 | 1,802 |
| 1992-06-19 | 907 | 922 | 905 | 920 | 405,000 | 1,840 |
| 1992-06-18 | 905 | 910 | 894 | 906 | 457,000 | 1,812 |
| 1992-06-17 | 919 | 920 | 910 | 914 | 282,000 | 1,828 |
| 1992-06-16 | 930 | 930 | 922 | 925 | 550,000 | 1,850 |
| 1992-06-15 | 934 | 934 | 921 | 930 | 230,000 | 1,860 |
| 1992-06-12 | 940 | 940 | 929 | 929 | 502,000 | 1,858 |
| 1992-06-11 | 940 | 947 | 935 | 940 | 852,000 | 1,880 |
| 1992-06-10 | 940 | 952 | 939 | 944 | 3,560,000 | 1,888 |
| 1992-06-09 | 922 | 942 | 920 | 933 | 2,963,000 | 1,866 |
| 1992-06-08 | 920 | 922 | 915 | 922 | 423,000 | 1,844 |
| 1992-06-05 | 920 | 926 | 915 | 922 | 676,000 | 1,844 |
| 1992-06-04 | 921 | 932 | 911 | 920 | 1,318,000 | 1,840 |
| 1992-06-03 | 905 | 925 | 901 | 922 | 900,000 | 1,844 |
| 1992-06-02 | 908 | 911 | 899 | 908 | 613,000 | 1,816 |
| 1992-06-01 | 911 | 911 | 900 | 910 | 200,000 | 1,820 |
| 1992-05-29 | 915 | 916 | 909 | 911 | 551,000 | 1,822 |
| 1992-05-28 | 909 | 914 | 905 | 914 | 606,000 | 1,828 |
| 1992-05-27 | 901 | 902 | 894 | 895 | 193,000 | 1,790 |
| 1992-05-26 | 896 | 900 | 893 | 894 | 319,000 | 1,788 |
| 1992-05-25 | 894 | 896 | 890 | 894 | 125,000 | 1,788 |
| 1992-05-22 | 899 | 901 | 891 | 901 | 126,000 | 1,802 |
| 1992-05-21 | 904 | 911 | 904 | 905 | 399,000 | 1,810 |
| 1992-05-20 | 919 | 920 | 890 | 905 | 603,000 | 1,810 |
| 1992-05-19 | 895 | 924 | 895 | 920 | 1,213,000 | 1,840 |
| 1992-05-18 | 897 | 897 | 881 | 885 | 43,000 | 1,770 |
| 1992-05-15 | 898 | 902 | 876 | 880 | 333,000 | 1,760 |
| 1992-05-14 | 903 | 907 | 900 | 900 | 610,000 | 1,800 |
| 1992-05-13 | 902 | 903 | 892 | 893 | 440,000 | 1,786 |
| 1992-05-12 | 895 | 903 | 887 | 903 | 1,091,000 | 1,806 |
| 1992-05-11 | 862 | 869 | 858 | 865 | 230,000 | 1,730 |
| 1992-05-08 | 841 | 860 | 839 | 853 | 295,000 | 1,706 |
| 1992-05-07 | 837 | 839 | 832 | 837 | 136,000 | 1,674 |
| 1992-05-06 | 825 | 841 | 825 | 838 | 135,000 | 1,676 |
| 1992-05-01 | 816 | 824 | 815 | 819 | 136,000 | 1,638 |
| 1992-04-30 | 811 | 821 | 810 | 820 | 95,000 | 1,640 |
| 1992-04-28 | 783 | 810 | 783 | 810 | 121,000 | 1,620 |
| 1992-04-27 | 791 | 791 | 783 | 783 | 66,000 | 1,566 |
| 1992-04-24 | 800 | 800 | 790 | 790 | 197,000 | 1,580 |
| 1992-04-23 | 800 | 801 | 799 | 800 | 243,000 | 1,600 |
| 1992-04-22 | 801 | 802 | 790 | 800 | 187,000 | 1,600 |
| 1992-04-21 | 804 | 810 | 803 | 805 | 56,000 | 1,610 |
| 1992-04-20 | 824 | 824 | 813 | 824 | 46,000 | 1,648 |
| 1992-04-17 | 811 | 825 | 811 | 825 | 78,000 | 1,650 |
| 1992-04-16 | 820 | 835 | 820 | 829 | 229,000 | 1,658 |
| 1992-04-15 | 800 | 820 | 800 | 816 | 85,000 | 1,632 |
| 1992-04-14 | 815 | 815 | 796 | 807 | 89,000 | 1,614 |
| 1992-04-13 | 805 | 820 | 801 | 820 | 33,000 | 1,640 |
| 1992-04-10 | 780 | 800 | 780 | 795 | 281,000 | 1,590 |
| 1992-04-09 | 790 | 799 | 781 | 781 | 382,000 | 1,562 |
| 1992-04-08 | 822 | 830 | 800 | 810 | 251,000 | 1,620 |
| 1992-04-07 | 840 | 845 | 833 | 833 | 167,000 | 1,666 |
| 1992-04-06 | 830 | 850 | 830 | 845 | 115,000 | 1,690 |
| 1992-04-03 | 811 | 830 | 810 | 820 | 178,000 | 1,640 |
| 1992-04-02 | 818 | 825 | 810 | 810 | 230,000 | 1,620 |
| 1992-04-01 | 826 | 826 | 818 | 825 | 99,000 | 1,650 |
| 1992-03-31 | 845 | 845 | 835 | 835 | 91,000 | 1,670 |
| 1992-03-30 | 842 | 850 | 830 | 848 | 119,000 | 1,696 |
| 1992-03-27 | 845 | 852 | 830 | 852 | 54,000 | 1,704 |
| 1992-03-26 | 830 | 845 | 830 | 839 | 138,000 | 1,678 |
| 1992-03-25 | 837 | 843 | 826 | 828 | 229,000 | 1,656 |
| 1992-03-24 | 860 | 863 | 837 | 837 | 390,000 | 1,674 |
| 1992-03-23 | 882 | 890 | 869 | 869 | 235,000 | 1,738 |
| 1992-03-19 | 896 | 904 | 886 | 886 | 166,000 | 1,772 |
| 1992-03-18 | 885 | 886 | 877 | 886 | 277,000 | 1,772 |
| 1992-03-17 | 888 | 888 | 886 | 886 | 55,000 | 1,772 |
| 1992-03-16 | 905 | 905 | 898 | 904 | 78,000 | 1,808 |
| 1992-03-13 | 907 | 907 | 890 | 900 | 184,000 | 1,800 |
| 1992-03-12 | 890 | 894 | 890 | 890 | 54,000 | 1,780 |
| 1992-03-11 | 905 | 905 | 887 | 903 | 359,000 | 1,806 |
| 1992-03-10 | 914 | 914 | 902 | 905 | 333,000 | 1,810 |
| 1992-03-09 | 912 | 914 | 909 | 914 | 170,000 | 1,828 |
| 1992-03-06 | 916 | 924 | 908 | 914 | 102,000 | 1,828 |
| 1992-03-05 | 929 | 938 | 921 | 925 | 114,000 | 1,850 |
| 1992-03-04 | 934 | 934 | 920 | 920 | 95,000 | 1,840 |
| 1992-03-03 | 930 | 945 | 930 | 935 | 219,000 | 1,870 |
| 1992-03-02 | 921 | 928 | 916 | 928 | 49,000 | 1,856 |
| 1992-02-28 | 935 | 935 | 923 | 930 | 42,000 | 1,860 |
| 1992-02-27 | 937 | 937 | 930 | 930 | 37,000 | 1,860 |
| 1992-02-26 | 915 | 940 | 915 | 939 | 78,000 | 1,878 |
| 1992-02-25 | 918 | 920 | 915 | 915 | 55,000 | 1,830 |
| 1992-02-24 | 915 | 920 | 910 | 920 | 98,000 | 1,840 |
| 1992-02-21 | 909 | 909 | 909 | 909 | 32,000 | 1,818 |
| 1992-02-20 | 907 | 909 | 893 | 900 | 227,000 | 1,800 |
| 1992-02-19 | 915 | 920 | 908 | 909 | 108,000 | 1,818 |
| 1992-02-18 | 925 | 925 | 918 | 920 | 42,000 | 1,840 |
| 1992-02-17 | 924 | 924 | 915 | 920 | 95,000 | 1,840 |
| 1992-02-14 | 931 | 931 | 913 | 919 | 95,000 | 1,838 |
| 1992-02-13 | 945 | 945 | 933 | 940 | 92,000 | 1,880 |
| 1992-02-12 | 950 | 950 | 941 | 941 | 42,000 | 1,882 |
| 1992-02-10 | 951 | 951 | 950 | 950 | 25,000 | 1,900 |
| 1992-02-07 | 960 | 965 | 950 | 950 | 159,000 | 1,900 |
| 1992-02-06 | 950 | 955 | 950 | 955 | 83,000 | 1,910 |
| 1992-02-05 | 960 | 970 | 950 | 950 | 212,000 | 1,900 |
| 1992-02-04 | 960 | 960 | 945 | 950 | 142,000 | 1,900 |
| 1992-02-03 | 961 | 970 | 961 | 970 | 265,000 | 1,940 |
| 1992-01-31 | 942 | 970 | 940 | 970 | 293,000 | 1,940 |
| 1992-01-30 | 931 | 935 | 920 | 930 | 152,000 | 1,860 |
| 1992-01-29 | 935 | 935 | 930 | 930 | 130,000 | 1,860 |
| 1992-01-28 | 933 | 935 | 930 | 935 | 93,000 | 1,870 |
| 1992-01-27 | 923 | 923 | 919 | 923 | 54,000 | 1,846 |
| 1992-01-24 | 926 | 926 | 912 | 913 | 104,000 | 1,826 |
| 1992-01-23 | 930 | 930 | 925 | 930 | 291,000 | 1,860 |
| 1992-01-22 | 913 | 925 | 904 | 920 | 100,000 | 1,840 |
| 1992-01-21 | 930 | 930 | 910 | 914 | 528,000 | 1,828 |
| 1992-01-20 | 950 | 950 | 927 | 936 | 145,000 | 1,872 |
| 1992-01-17 | 940 | 950 | 940 | 945 | 63,000 | 1,890 |
| 1992-01-16 | 965 | 965 | 945 | 950 | 581,000 | 1,900 |
| 1992-01-14 | 970 | 970 | 955 | 955 | 70,000 | 1,910 |
| 1992-01-13 | 969 | 972 | 956 | 970 | 193,000 | 1,940 |
| 1992-01-10 | 970 | 970 | 965 | 969 | 148,000 | 1,938 |
| 1992-01-09 | 973 | 983 | 970 | 983 | 97,000 | 1,966 |
| 1992-01-08 | 990 | 990 | 966 | 973 | 138,000 | 1,946 |
| 1992-01-07 | 970 | 990 | 969 | 990 | 328,000 | 1,980 |
| 1992-01-06 | 960 | 975 | 960 | 965 | 83,000 | 1,930 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
