9364 (株)上組 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 993 | 993 | 980 | 991 | 100,000 | 1,982 |
| 1995-12-28 | 990 | 990 | 972 | 974 | 146,000 | 1,948 |
| 1995-12-27 | 995 | 997 | 984 | 990 | 219,000 | 1,980 |
| 1995-12-26 | 985 | 995 | 974 | 995 | 128,000 | 1,990 |
| 1995-12-25 | 982 | 982 | 972 | 974 | 70,000 | 1,948 |
| 1995-12-22 | 994 | 999 | 982 | 982 | 268,000 | 1,964 |
| 1995-12-21 | 965 | 984 | 965 | 984 | 241,000 | 1,968 |
| 1995-12-20 | 965 | 973 | 965 | 965 | 285,000 | 1,930 |
| 1995-12-19 | 965 | 970 | 955 | 970 | 234,000 | 1,940 |
| 1995-12-18 | 980 | 980 | 965 | 965 | 130,000 | 1,930 |
| 1995-12-15 | 980 | 980 | 960 | 969 | 208,000 | 1,938 |
| 1995-12-14 | 970 | 970 | 950 | 965 | 277,000 | 1,930 |
| 1995-12-13 | 977 | 977 | 968 | 968 | 160,000 | 1,936 |
| 1995-12-12 | 980 | 980 | 961 | 977 | 71,000 | 1,954 |
| 1995-12-11 | 990 | 990 | 976 | 984 | 93,000 | 1,968 |
| 1995-12-08 | 989 | 990 | 965 | 990 | 869,000 | 1,980 |
| 1995-12-07 | 986 | 995 | 984 | 986 | 387,000 | 1,972 |
| 1995-12-06 | 970 | 990 | 970 | 985 | 423,000 | 1,970 |
| 1995-12-05 | 970 | 971 | 963 | 970 | 414,000 | 1,940 |
| 1995-12-04 | 959 | 968 | 950 | 960 | 516,000 | 1,920 |
| 1995-12-01 | 940 | 959 | 940 | 959 | 134,000 | 1,918 |
| 1995-11-30 | 928 | 929 | 925 | 927 | 145,000 | 1,854 |
| 1995-11-29 | 944 | 949 | 925 | 925 | 251,000 | 1,850 |
| 1995-11-28 | 935 | 954 | 935 | 940 | 455,000 | 1,880 |
| 1995-11-27 | 923 | 934 | 922 | 934 | 294,000 | 1,868 |
| 1995-11-24 | 933 | 934 | 931 | 933 | 307,000 | 1,866 |
| 1995-11-22 | 930 | 931 | 911 | 920 | 249,000 | 1,840 |
| 1995-11-21 | 935 | 940 | 925 | 930 | 294,000 | 1,860 |
| 1995-11-20 | 930 | 934 | 925 | 930 | 97,000 | 1,860 |
| 1995-11-17 | 930 | 936 | 921 | 930 | 289,000 | 1,860 |
| 1995-11-16 | 900 | 926 | 896 | 911 | 119,000 | 1,822 |
| 1995-11-15 | 889 | 890 | 885 | 886 | 123,000 | 1,772 |
| 1995-11-14 | 890 | 890 | 880 | 881 | 75,000 | 1,762 |
| 1995-11-13 | 895 | 900 | 880 | 880 | 168,000 | 1,760 |
| 1995-11-10 | 900 | 900 | 891 | 900 | 89,000 | 1,800 |
| 1995-11-09 | 915 | 915 | 901 | 901 | 236,000 | 1,802 |
| 1995-11-08 | 911 | 913 | 906 | 910 | 258,000 | 1,820 |
| 1995-11-07 | 914 | 915 | 901 | 911 | 246,000 | 1,822 |
| 1995-11-06 | 928 | 930 | 910 | 910 | 376,000 | 1,820 |
| 1995-11-02 | 930 | 930 | 921 | 922 | 321,000 | 1,844 |
| 1995-11-01 | 925 | 925 | 922 | 923 | 110,000 | 1,846 |
| 1995-10-31 | 935 | 935 | 922 | 925 | 355,000 | 1,850 |
| 1995-10-30 | 930 | 930 | 925 | 927 | 287,000 | 1,854 |
| 1995-10-27 | 936 | 936 | 925 | 933 | 425,000 | 1,866 |
| 1995-10-26 | 933 | 933 | 923 | 930 | 473,000 | 1,860 |
| 1995-10-25 | 921 | 923 | 920 | 923 | 391,000 | 1,846 |
| 1995-10-24 | 923 | 923 | 910 | 921 | 234,000 | 1,842 |
| 1995-10-23 | 905 | 920 | 905 | 920 | 190,000 | 1,840 |
| 1995-10-20 | 909 | 913 | 905 | 905 | 187,000 | 1,810 |
| 1995-10-19 | 910 | 910 | 892 | 894 | 259,000 | 1,788 |
| 1995-10-18 | 920 | 920 | 907 | 910 | 204,000 | 1,820 |
| 1995-10-17 | 917 | 920 | 910 | 920 | 100,000 | 1,840 |
| 1995-10-16 | 918 | 918 | 907 | 907 | 54,000 | 1,814 |
| 1995-10-13 | 920 | 920 | 907 | 918 | 85,000 | 1,836 |
| 1995-10-12 | 915 | 915 | 905 | 907 | 59,000 | 1,814 |
| 1995-10-11 | 919 | 919 | 905 | 905 | 120,000 | 1,810 |
| 1995-10-09 | 917 | 920 | 900 | 919 | 197,000 | 1,838 |
| 1995-10-06 | 925 | 925 | 915 | 916 | 232,000 | 1,832 |
| 1995-10-05 | 935 | 940 | 920 | 921 | 320,000 | 1,842 |
| 1995-10-04 | 920 | 936 | 920 | 928 | 298,000 | 1,856 |
| 1995-10-03 | 910 | 918 | 901 | 914 | 418,000 | 1,828 |
| 1995-10-02 | 921 | 930 | 902 | 907 | 178,000 | 1,814 |
| 1995-09-29 | 915 | 929 | 915 | 929 | 617,000 | 1,858 |
| 1995-09-28 | 921 | 923 | 915 | 920 | 355,000 | 1,840 |
| 1995-09-27 | 900 | 915 | 900 | 915 | 615,000 | 1,830 |
| 1995-09-26 | 897 | 897 | 890 | 894 | 370,000 | 1,788 |
| 1995-09-25 | 875 | 880 | 871 | 880 | 196,000 | 1,760 |
| 1995-09-22 | 872 | 875 | 855 | 875 | 453,000 | 1,750 |
| 1995-09-21 | 882 | 882 | 870 | 871 | 171,000 | 1,742 |
| 1995-09-20 | 882 | 886 | 876 | 886 | 501,000 | 1,772 |
| 1995-09-19 | 872 | 873 | 867 | 873 | 516,000 | 1,746 |
| 1995-09-18 | 890 | 895 | 885 | 885 | 379,000 | 1,770 |
| 1995-09-14 | 881 | 885 | 875 | 885 | 317,000 | 1,770 |
| 1995-09-13 | 878 | 880 | 868 | 872 | 239,000 | 1,744 |
| 1995-09-12 | 890 | 893 | 882 | 888 | 392,000 | 1,776 |
| 1995-09-11 | 890 | 899 | 883 | 890 | 291,000 | 1,780 |
| 1995-09-08 | 873 | 880 | 868 | 880 | 694,000 | 1,760 |
| 1995-09-07 | 871 | 872 | 862 | 863 | 225,000 | 1,726 |
| 1995-09-06 | 904 | 904 | 880 | 880 | 216,000 | 1,760 |
| 1995-09-05 | 918 | 918 | 887 | 905 | 421,000 | 1,810 |
| 1995-09-04 | 912 | 913 | 901 | 913 | 317,000 | 1,826 |
| 1995-09-01 | 900 | 908 | 893 | 908 | 396,000 | 1,816 |
| 1995-08-31 | 915 | 915 | 895 | 908 | 220,000 | 1,816 |
| 1995-08-30 | 892 | 900 | 885 | 895 | 942,000 | 1,790 |
| 1995-08-29 | 890 | 899 | 881 | 885 | 340,000 | 1,770 |
| 1995-08-28 | 890 | 891 | 889 | 889 | 436,000 | 1,778 |
| 1995-08-25 | 891 | 892 | 889 | 890 | 277,000 | 1,780 |
| 1995-08-24 | 908 | 908 | 881 | 881 | 624,000 | 1,762 |
| 1995-08-23 | 920 | 920 | 896 | 898 | 239,000 | 1,796 |
| 1995-08-22 | 895 | 910 | 891 | 910 | 467,000 | 1,820 |
| 1995-08-21 | 905 | 905 | 890 | 891 | 176,000 | 1,782 |
| 1995-08-18 | 910 | 916 | 907 | 910 | 643,000 | 1,820 |
| 1995-08-17 | 927 | 927 | 910 | 916 | 427,000 | 1,832 |
| 1995-08-16 | 940 | 941 | 920 | 935 | 849,000 | 1,870 |
| 1995-08-15 | 927 | 927 | 917 | 927 | 466,000 | 1,854 |
| 1995-08-14 | 910 | 928 | 905 | 925 | 1,090,000 | 1,850 |
| 1995-08-11 | 920 | 940 | 890 | 890 | 2,389,000 | 1,780 |
| 1995-08-10 | 860 | 882 | 845 | 882 | 982,000 | 1,764 |
| 1995-08-09 | 850 | 854 | 841 | 854 | 545,000 | 1,708 |
| 1995-08-08 | 840 | 858 | 837 | 840 | 379,000 | 1,680 |
| 1995-08-07 | 830 | 834 | 824 | 833 | 607,000 | 1,666 |
| 1995-08-04 | 831 | 833 | 811 | 815 | 781,000 | 1,630 |
| 1995-08-03 | 860 | 860 | 820 | 826 | 961,000 | 1,652 |
| 1995-08-02 | 851 | 855 | 845 | 855 | 330,000 | 1,710 |
| 1995-08-01 | 840 | 867 | 838 | 851 | 926,000 | 1,702 |
| 1995-07-31 | 839 | 840 | 830 | 835 | 826,000 | 1,670 |
| 1995-07-28 | 840 | 840 | 832 | 832 | 290,000 | 1,664 |
| 1995-07-27 | 835 | 840 | 829 | 840 | 291,000 | 1,680 |
| 1995-07-26 | 815 | 820 | 806 | 806 | 87,000 | 1,612 |
| 1995-07-25 | 820 | 825 | 810 | 810 | 162,000 | 1,620 |
| 1995-07-24 | 810 | 812 | 808 | 810 | 198,000 | 1,620 |
| 1995-07-21 | 833 | 835 | 810 | 811 | 346,000 | 1,622 |
| 1995-07-20 | 824 | 834 | 821 | 834 | 163,000 | 1,668 |
| 1995-07-19 | 828 | 830 | 824 | 824 | 631,000 | 1,648 |
| 1995-07-18 | 834 | 838 | 830 | 830 | 362,000 | 1,660 |
| 1995-07-17 | 816 | 830 | 816 | 824 | 320,000 | 1,648 |
| 1995-07-14 | 839 | 839 | 825 | 826 | 359,000 | 1,652 |
| 1995-07-13 | 840 | 845 | 835 | 837 | 262,000 | 1,674 |
| 1995-07-12 | 827 | 840 | 825 | 835 | 361,000 | 1,670 |
| 1995-07-11 | 825 | 837 | 825 | 837 | 113,000 | 1,674 |
| 1995-07-10 | 850 | 859 | 831 | 835 | 455,000 | 1,670 |
| 1995-07-07 | 830 | 850 | 830 | 849 | 500,000 | 1,698 |
| 1995-07-06 | 830 | 840 | 825 | 840 | 255,000 | 1,680 |
| 1995-07-05 | 850 | 850 | 829 | 840 | 464,000 | 1,680 |
| 1995-07-04 | 835 | 840 | 835 | 840 | 85,000 | 1,680 |
| 1995-07-03 | 850 | 850 | 825 | 840 | 476,000 | 1,680 |
| 1995-06-30 | 829 | 850 | 827 | 850 | 125,000 | 1,700 |
| 1995-06-29 | 834 | 835 | 825 | 835 | 470,000 | 1,670 |
| 1995-06-28 | 812 | 822 | 810 | 820 | 171,000 | 1,640 |
| 1995-06-27 | 816 | 825 | 810 | 819 | 372,000 | 1,638 |
| 1995-06-26 | 830 | 830 | 820 | 820 | 216,000 | 1,640 |
| 1995-06-23 | 808 | 812 | 805 | 811 | 143,000 | 1,622 |
| 1995-06-22 | 801 | 801 | 800 | 800 | 57,000 | 1,600 |
| 1995-06-21 | 795 | 800 | 795 | 800 | 108,000 | 1,600 |
| 1995-06-20 | 803 | 803 | 784 | 790 | 401,000 | 1,580 |
| 1995-06-19 | 805 | 805 | 800 | 803 | 100,000 | 1,606 |
| 1995-06-16 | 795 | 810 | 795 | 795 | 225,000 | 1,590 |
| 1995-06-15 | 780 | 795 | 780 | 785 | 139,000 | 1,570 |
| 1995-06-14 | 782 | 790 | 780 | 780 | 87,000 | 1,560 |
| 1995-06-13 | 799 | 800 | 788 | 800 | 252,000 | 1,600 |
| 1995-06-12 | 804 | 804 | 785 | 789 | 75,000 | 1,578 |
| 1995-06-09 | 775 | 795 | 775 | 795 | 403,000 | 1,590 |
| 1995-06-08 | 790 | 799 | 776 | 795 | 352,000 | 1,590 |
| 1995-06-07 | 818 | 818 | 793 | 799 | 233,000 | 1,598 |
| 1995-06-06 | 811 | 821 | 811 | 819 | 92,000 | 1,638 |
| 1995-06-05 | 820 | 820 | 810 | 810 | 255,000 | 1,620 |
| 1995-06-02 | 800 | 820 | 800 | 800 | 114,000 | 1,600 |
| 1995-06-01 | 791 | 804 | 791 | 795 | 134,000 | 1,590 |
| 1995-05-31 | 800 | 800 | 793 | 799 | 108,000 | 1,598 |
| 1995-05-30 | 800 | 800 | 800 | 800 | 19,000 | 1,600 |
| 1995-05-29 | 808 | 808 | 800 | 800 | 56,000 | 1,600 |
| 1995-05-26 | 798 | 810 | 790 | 810 | 59,000 | 1,620 |
| 1995-05-25 | 818 | 818 | 800 | 800 | 162,000 | 1,600 |
| 1995-05-24 | 843 | 844 | 817 | 817 | 586,000 | 1,634 |
| 1995-05-23 | 810 | 844 | 810 | 844 | 185,000 | 1,688 |
| 1995-05-22 | 840 | 843 | 830 | 830 | 615,000 | 1,660 |
| 1995-05-19 | 853 | 853 | 840 | 850 | 267,000 | 1,700 |
| 1995-05-18 | 857 | 857 | 850 | 855 | 393,000 | 1,710 |
| 1995-05-17 | 850 | 850 | 845 | 849 | 262,000 | 1,698 |
| 1995-05-16 | 841 | 850 | 841 | 850 | 207,000 | 1,700 |
| 1995-05-15 | 855 | 855 | 850 | 850 | 164,000 | 1,700 |
| 1995-05-12 | 849 | 853 | 842 | 853 | 433,000 | 1,706 |
| 1995-05-11 | 850 | 850 | 845 | 845 | 687,000 | 1,690 |
| 1995-05-10 | 845 | 850 | 841 | 850 | 326,000 | 1,700 |
| 1995-05-09 | 855 | 855 | 846 | 850 | 292,000 | 1,700 |
| 1995-05-08 | 848 | 858 | 848 | 856 | 573,000 | 1,712 |
| 1995-05-02 | 838 | 842 | 833 | 838 | 443,000 | 1,676 |
| 1995-05-01 | 840 | 845 | 840 | 845 | 186,000 | 1,690 |
| 1995-04-28 | 830 | 835 | 824 | 835 | 145,000 | 1,670 |
| 1995-04-27 | 836 | 841 | 835 | 840 | 127,000 | 1,680 |
| 1995-04-26 | 830 | 840 | 830 | 840 | 177,000 | 1,680 |
| 1995-04-25 | 826 | 846 | 826 | 846 | 288,000 | 1,692 |
| 1995-04-24 | 840 | 840 | 825 | 826 | 269,000 | 1,652 |
| 1995-04-21 | 840 | 850 | 839 | 850 | 207,000 | 1,700 |
| 1995-04-20 | 827 | 840 | 827 | 840 | 185,000 | 1,680 |
| 1995-04-19 | 825 | 830 | 825 | 830 | 115,000 | 1,660 |
| 1995-04-18 | 821 | 830 | 820 | 821 | 145,000 | 1,642 |
| 1995-04-17 | 826 | 830 | 825 | 830 | 59,000 | 1,660 |
| 1995-04-14 | 830 | 831 | 826 | 826 | 164,000 | 1,652 |
| 1995-04-13 | 850 | 854 | 848 | 849 | 462,000 | 1,698 |
| 1995-04-12 | 848 | 852 | 845 | 852 | 308,000 | 1,704 |
| 1995-04-11 | 844 | 850 | 830 | 845 | 307,000 | 1,690 |
| 1995-04-10 | 825 | 833 | 821 | 826 | 268,000 | 1,652 |
| 1995-04-07 | 837 | 837 | 820 | 830 | 179,000 | 1,660 |
| 1995-04-06 | 830 | 837 | 827 | 837 | 197,000 | 1,674 |
| 1995-04-05 | 855 | 855 | 826 | 837 | 247,000 | 1,674 |
| 1995-04-04 | 818 | 849 | 815 | 845 | 456,000 | 1,690 |
| 1995-04-03 | 815 | 822 | 805 | 808 | 265,000 | 1,616 |
| 1995-03-31 | 842 | 850 | 829 | 835 | 922,000 | 1,670 |
| 1995-03-30 | 785 | 805 | 784 | 792 | 185,000 | 1,584 |
| 1995-03-29 | 785 | 790 | 775 | 775 | 106,000 | 1,550 |
| 1995-03-28 | 751 | 773 | 750 | 770 | 354,000 | 1,540 |
| 1995-03-27 | 745 | 755 | 745 | 750 | 759,000 | 1,500 |
| 1995-03-24 | 751 | 751 | 735 | 735 | 233,000 | 1,470 |
| 1995-03-23 | 755 | 755 | 748 | 751 | 186,000 | 1,502 |
| 1995-03-22 | 772 | 775 | 745 | 750 | 303,000 | 1,500 |
| 1995-03-20 | 790 | 790 | 765 | 775 | 68,000 | 1,550 |
| 1995-03-17 | 790 | 795 | 787 | 788 | 710,000 | 1,576 |
| 1995-03-16 | 792 | 792 | 780 | 790 | 322,000 | 1,580 |
| 1995-03-15 | 781 | 781 | 765 | 774 | 204,000 | 1,548 |
| 1995-03-14 | 790 | 794 | 785 | 790 | 134,000 | 1,580 |
| 1995-03-13 | 792 | 792 | 785 | 790 | 281,000 | 1,580 |
| 1995-03-10 | 800 | 800 | 786 | 790 | 346,000 | 1,580 |
| 1995-03-09 | 793 | 799 | 793 | 794 | 108,000 | 1,588 |
| 1995-03-08 | 803 | 805 | 800 | 801 | 230,000 | 1,602 |
| 1995-03-07 | 802 | 805 | 801 | 803 | 107,000 | 1,606 |
| 1995-03-06 | 808 | 818 | 800 | 800 | 161,000 | 1,600 |
| 1995-03-03 | 800 | 805 | 797 | 798 | 353,000 | 1,596 |
| 1995-03-02 | 820 | 820 | 800 | 805 | 318,000 | 1,610 |
| 1995-03-01 | 799 | 805 | 796 | 800 | 145,000 | 1,600 |
| 1995-02-28 | 795 | 805 | 790 | 800 | 462,000 | 1,600 |
| 1995-02-27 | 780 | 805 | 780 | 805 | 200,000 | 1,610 |
| 1995-02-24 | 804 | 809 | 803 | 809 | 169,000 | 1,618 |
| 1995-02-23 | 812 | 812 | 800 | 804 | 253,000 | 1,608 |
| 1995-02-22 | 819 | 819 | 807 | 807 | 176,000 | 1,614 |
| 1995-02-21 | 819 | 819 | 809 | 809 | 188,000 | 1,618 |
| 1995-02-20 | 827 | 827 | 809 | 826 | 255,000 | 1,652 |
| 1995-02-17 | 830 | 830 | 818 | 827 | 431,000 | 1,654 |
| 1995-02-16 | 832 | 832 | 824 | 824 | 275,000 | 1,648 |
| 1995-02-15 | 834 | 835 | 827 | 835 | 249,000 | 1,670 |
| 1995-02-14 | 840 | 840 | 830 | 835 | 125,000 | 1,670 |
| 1995-02-13 | 840 | 840 | 837 | 839 | 307,000 | 1,678 |
| 1995-02-10 | 835 | 839 | 822 | 839 | 516,000 | 1,678 |
| 1995-02-09 | 842 | 842 | 832 | 840 | 495,000 | 1,680 |
| 1995-02-08 | 840 | 840 | 814 | 822 | 421,000 | 1,644 |
| 1995-02-07 | 851 | 851 | 835 | 841 | 405,000 | 1,682 |
| 1995-02-06 | 860 | 860 | 851 | 851 | 219,000 | 1,702 |
| 1995-02-03 | 853 | 857 | 853 | 855 | 312,000 | 1,710 |
| 1995-02-02 | 865 | 870 | 850 | 855 | 289,000 | 1,710 |
| 1995-02-01 | 864 | 868 | 864 | 864 | 293,000 | 1,728 |
| 1995-01-31 | 871 | 878 | 861 | 864 | 213,000 | 1,728 |
| 1995-01-30 | 860 | 878 | 859 | 868 | 574,000 | 1,736 |
| 1995-01-27 | 867 | 871 | 850 | 860 | 191,000 | 1,720 |
| 1995-01-26 | 880 | 880 | 860 | 860 | 491,000 | 1,720 |
| 1995-01-25 | 885 | 892 | 878 | 880 | 662,000 | 1,760 |
| 1995-01-24 | 870 | 890 | 868 | 885 | 482,000 | 1,770 |
| 1995-01-23 | 855 | 865 | 843 | 844 | 1,266,000 | 1,688 |
| 1995-01-20 | 865 | 865 | 837 | 843 | 2,144,000 | 1,686 |
| 1995-01-19 | 920 | 920 | 865 | 873 | 2,596,000 | 1,746 |
| 1995-01-18 | 975 | 975 | 925 | 930 | 1,470,000 | 1,860 |
| 1995-01-17 | 1,000 | 1,010 | 985 | 985 | 295,000 | 1,970 |
| 1995-01-13 | 1,000 | 1,010 | 1,000 | 1,000 | 206,000 | 2,000 |
| 1995-01-12 | 1,020 | 1,020 | 1,010 | 1,010 | 178,000 | 2,020 |
| 1995-01-11 | 1,020 | 1,020 | 1,010 | 1,010 | 442,000 | 2,020 |
| 1995-01-10 | 1,020 | 1,030 | 1,020 | 1,020 | 386,000 | 2,040 |
| 1995-01-09 | 1,030 | 1,030 | 1,010 | 1,020 | 163,000 | 2,040 |
| 1995-01-06 | 1,040 | 1,040 | 1,020 | 1,020 | 248,000 | 2,040 |
| 1995-01-05 | 1,040 | 1,040 | 1,030 | 1,040 | 222,000 | 2,080 |
| 1995-01-04 | 1,050 | 1,050 | 1,040 | 1,040 | 46,000 | 2,080 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
