9364 (株)上組 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 374 | 395 | 374 | 386 | 132,000 | 772 |
| 1997-12-29 | 380 | 385 | 374 | 374 | 257,000 | 748 |
| 1997-12-26 | 400 | 410 | 389 | 395 | 153,000 | 790 |
| 1997-12-25 | 360 | 397 | 356 | 397 | 390,000 | 794 |
| 1997-12-24 | 380 | 385 | 370 | 370 | 232,000 | 740 |
| 1997-12-22 | 415 | 415 | 380 | 390 | 230,000 | 780 |
| 1997-12-19 | 415 | 420 | 405 | 420 | 534,000 | 840 |
| 1997-12-18 | 425 | 425 | 420 | 420 | 365,000 | 840 |
| 1997-12-17 | 436 | 437 | 420 | 426 | 319,000 | 852 |
| 1997-12-16 | 454 | 455 | 435 | 435 | 192,000 | 870 |
| 1997-12-15 | 434 | 459 | 415 | 455 | 120,000 | 910 |
| 1997-12-12 | 430 | 441 | 429 | 435 | 548,000 | 870 |
| 1997-12-11 | 461 | 465 | 460 | 464 | 443,000 | 928 |
| 1997-12-10 | 470 | 475 | 469 | 475 | 214,000 | 950 |
| 1997-12-09 | 475 | 490 | 473 | 490 | 240,000 | 980 |
| 1997-12-08 | 490 | 491 | 472 | 476 | 233,000 | 952 |
| 1997-12-05 | 500 | 503 | 490 | 492 | 391,000 | 984 |
| 1997-12-04 | 499 | 499 | 490 | 491 | 166,000 | 982 |
| 1997-12-03 | 507 | 511 | 501 | 502 | 170,000 | 1,004 |
| 1997-12-02 | 499 | 510 | 499 | 506 | 271,000 | 1,012 |
| 1997-12-01 | 509 | 519 | 501 | 517 | 226,000 | 1,034 |
| 1997-11-28 | 506 | 511 | 496 | 509 | 297,000 | 1,018 |
| 1997-11-27 | 496 | 505 | 496 | 505 | 146,000 | 1,010 |
| 1997-11-26 | 527 | 530 | 506 | 506 | 339,000 | 1,012 |
| 1997-11-25 | 500 | 530 | 500 | 530 | 223,000 | 1,060 |
| 1997-11-21 | 534 | 553 | 534 | 550 | 269,000 | 1,100 |
| 1997-11-20 | 530 | 538 | 520 | 534 | 544,000 | 1,068 |
| 1997-11-19 | 545 | 545 | 523 | 523 | 285,000 | 1,046 |
| 1997-11-18 | 546 | 558 | 545 | 550 | 299,000 | 1,100 |
| 1997-11-17 | 517 | 545 | 515 | 545 | 340,000 | 1,090 |
| 1997-11-14 | 510 | 515 | 508 | 511 | 219,000 | 1,022 |
| 1997-11-13 | 510 | 515 | 506 | 510 | 297,000 | 1,020 |
| 1997-11-12 | 525 | 536 | 525 | 526 | 689,000 | 1,052 |
| 1997-11-11 | 528 | 535 | 528 | 535 | 350,000 | 1,070 |
| 1997-11-10 | 520 | 528 | 510 | 528 | 183,000 | 1,056 |
| 1997-11-07 | 539 | 539 | 524 | 528 | 480,000 | 1,056 |
| 1997-11-06 | 525 | 549 | 525 | 544 | 354,000 | 1,088 |
| 1997-11-05 | 549 | 552 | 530 | 530 | 617,000 | 1,060 |
| 1997-11-04 | 543 | 545 | 532 | 544 | 222,000 | 1,088 |
| 1997-10-31 | 530 | 545 | 530 | 545 | 194,000 | 1,090 |
| 1997-10-30 | 537 | 540 | 531 | 531 | 239,000 | 1,062 |
| 1997-10-29 | 515 | 535 | 515 | 531 | 278,000 | 1,062 |
| 1997-10-28 | 495 | 506 | 495 | 506 | 221,000 | 1,012 |
| 1997-10-27 | 510 | 525 | 510 | 510 | 327,000 | 1,020 |
| 1997-10-24 | 515 | 528 | 513 | 525 | 340,000 | 1,050 |
| 1997-10-23 | 523 | 541 | 523 | 523 | 340,000 | 1,046 |
| 1997-10-22 | 516 | 523 | 516 | 523 | 414,000 | 1,046 |
| 1997-10-21 | 518 | 523 | 505 | 510 | 554,000 | 1,020 |
| 1997-10-20 | 520 | 523 | 514 | 518 | 388,000 | 1,036 |
| 1997-10-17 | 504 | 528 | 501 | 528 | 859,000 | 1,056 |
| 1997-10-16 | 511 | 514 | 500 | 514 | 572,000 | 1,028 |
| 1997-10-15 | 489 | 515 | 489 | 514 | 563,000 | 1,028 |
| 1997-10-14 | 487 | 489 | 480 | 489 | 156,000 | 978 |
| 1997-10-13 | 492 | 502 | 485 | 496 | 324,000 | 992 |
| 1997-10-09 | 503 | 504 | 497 | 500 | 294,000 | 1,000 |
| 1997-10-08 | 519 | 520 | 503 | 503 | 298,000 | 1,006 |
| 1997-10-07 | 519 | 524 | 513 | 514 | 682,000 | 1,028 |
| 1997-10-06 | 524 | 532 | 519 | 523 | 439,000 | 1,046 |
| 1997-10-03 | 503 | 514 | 503 | 514 | 79,000 | 1,028 |
| 1997-10-02 | 524 | 524 | 500 | 504 | 378,000 | 1,008 |
| 1997-10-01 | 494 | 529 | 482 | 521 | 393,000 | 1,042 |
| 1997-09-30 | 481 | 489 | 475 | 480 | 350,000 | 960 |
| 1997-09-29 | 492 | 498 | 485 | 485 | 139,000 | 970 |
| 1997-09-26 | 519 | 524 | 492 | 492 | 308,000 | 984 |
| 1997-09-25 | 524 | 530 | 519 | 519 | 312,000 | 1,038 |
| 1997-09-24 | 540 | 540 | 527 | 540 | 480,000 | 1,080 |
| 1997-09-22 | 535 | 550 | 534 | 540 | 467,000 | 1,080 |
| 1997-09-19 | 530 | 540 | 525 | 540 | 648,000 | 1,080 |
| 1997-09-18 | 540 | 540 | 528 | 539 | 403,000 | 1,078 |
| 1997-09-17 | 562 | 565 | 550 | 550 | 397,000 | 1,100 |
| 1997-09-16 | 573 | 574 | 553 | 562 | 393,000 | 1,124 |
| 1997-09-12 | 588 | 588 | 571 | 575 | 305,000 | 1,150 |
| 1997-09-11 | 591 | 594 | 585 | 590 | 926,000 | 1,180 |
| 1997-09-10 | 591 | 594 | 591 | 591 | 242,000 | 1,182 |
| 1997-09-09 | 591 | 593 | 589 | 592 | 569,000 | 1,184 |
| 1997-09-08 | 588 | 595 | 585 | 591 | 245,000 | 1,182 |
| 1997-09-05 | 584 | 591 | 584 | 588 | 211,000 | 1,176 |
| 1997-09-04 | 587 | 587 | 577 | 578 | 711,000 | 1,156 |
| 1997-09-03 | 583 | 608 | 575 | 583 | 916,000 | 1,166 |
| 1997-09-02 | 547 | 555 | 547 | 555 | 166,000 | 1,110 |
| 1997-09-01 | 549 | 549 | 544 | 546 | 39,000 | 1,092 |
| 1997-08-29 | 546 | 555 | 540 | 555 | 227,000 | 1,110 |
| 1997-08-28 | 550 | 550 | 545 | 545 | 104,000 | 1,090 |
| 1997-08-27 | 550 | 559 | 550 | 558 | 257,000 | 1,116 |
| 1997-08-26 | 559 | 560 | 553 | 556 | 394,000 | 1,112 |
| 1997-08-25 | 541 | 547 | 541 | 541 | 133,000 | 1,082 |
| 1997-08-22 | 541 | 556 | 540 | 540 | 236,000 | 1,080 |
| 1997-08-21 | 539 | 569 | 539 | 569 | 272,000 | 1,138 |
| 1997-08-20 | 529 | 540 | 529 | 534 | 125,000 | 1,068 |
| 1997-08-19 | 541 | 543 | 530 | 531 | 166,000 | 1,062 |
| 1997-08-18 | 530 | 542 | 526 | 542 | 337,000 | 1,084 |
| 1997-08-15 | 538 | 538 | 535 | 537 | 162,000 | 1,074 |
| 1997-08-14 | 534 | 540 | 533 | 538 | 310,000 | 1,076 |
| 1997-08-13 | 525 | 534 | 523 | 534 | 378,000 | 1,068 |
| 1997-08-12 | 520 | 522 | 515 | 520 | 462,000 | 1,040 |
| 1997-08-11 | 530 | 534 | 520 | 522 | 221,000 | 1,044 |
| 1997-08-08 | 545 | 545 | 540 | 544 | 227,000 | 1,088 |
| 1997-08-07 | 545 | 547 | 541 | 545 | 111,000 | 1,090 |
| 1997-08-06 | 560 | 560 | 540 | 545 | 221,000 | 1,090 |
| 1997-08-05 | 558 | 570 | 543 | 570 | 300,000 | 1,140 |
| 1997-08-04 | 551 | 556 | 538 | 538 | 265,000 | 1,076 |
| 1997-08-01 | 588 | 589 | 535 | 550 | 806,000 | 1,100 |
| 1997-07-31 | 580 | 588 | 579 | 588 | 488,000 | 1,176 |
| 1997-07-30 | 599 | 599 | 579 | 580 | 859,000 | 1,160 |
| 1997-07-29 | 611 | 611 | 595 | 599 | 487,000 | 1,198 |
| 1997-07-28 | 601 | 610 | 600 | 601 | 421,000 | 1,202 |
| 1997-07-25 | 610 | 610 | 587 | 600 | 961,000 | 1,200 |
| 1997-07-24 | 601 | 620 | 601 | 607 | 325,000 | 1,214 |
| 1997-07-23 | 604 | 610 | 600 | 610 | 154,000 | 1,220 |
| 1997-07-22 | 610 | 610 | 604 | 604 | 266,000 | 1,208 |
| 1997-07-18 | 610 | 618 | 603 | 617 | 442,000 | 1,234 |
| 1997-07-17 | 650 | 650 | 610 | 627 | 321,000 | 1,254 |
| 1997-07-16 | 627 | 650 | 620 | 650 | 410,000 | 1,300 |
| 1997-07-15 | 590 | 617 | 587 | 617 | 849,000 | 1,234 |
| 1997-07-14 | 596 | 596 | 588 | 588 | 656,000 | 1,176 |
| 1997-07-11 | 613 | 615 | 600 | 600 | 455,000 | 1,200 |
| 1997-07-10 | 630 | 631 | 606 | 608 | 778,000 | 1,216 |
| 1997-07-09 | 647 | 652 | 631 | 631 | 699,000 | 1,262 |
| 1997-07-08 | 616 | 638 | 616 | 638 | 348,000 | 1,276 |
| 1997-07-07 | 615 | 620 | 612 | 616 | 610,000 | 1,232 |
| 1997-07-04 | 622 | 622 | 606 | 608 | 339,000 | 1,216 |
| 1997-07-03 | 630 | 630 | 622 | 622 | 116,000 | 1,244 |
| 1997-07-02 | 629 | 632 | 624 | 628 | 428,000 | 1,256 |
| 1997-07-01 | 650 | 650 | 626 | 627 | 459,000 | 1,254 |
| 1997-06-30 | 655 | 655 | 644 | 645 | 230,000 | 1,290 |
| 1997-06-27 | 643 | 645 | 641 | 645 | 649,000 | 1,290 |
| 1997-06-26 | 656 | 656 | 637 | 640 | 706,000 | 1,280 |
| 1997-06-25 | 660 | 661 | 653 | 658 | 706,000 | 1,316 |
| 1997-06-24 | 658 | 660 | 655 | 660 | 192,000 | 1,320 |
| 1997-06-23 | 664 | 664 | 651 | 663 | 135,000 | 1,326 |
| 1997-06-20 | 670 | 670 | 660 | 664 | 297,000 | 1,328 |
| 1997-06-19 | 679 | 679 | 669 | 670 | 599,000 | 1,340 |
| 1997-06-18 | 693 | 693 | 683 | 684 | 416,000 | 1,368 |
| 1997-06-17 | 708 | 708 | 692 | 703 | 269,000 | 1,406 |
| 1997-06-16 | 709 | 709 | 702 | 704 | 84,000 | 1,408 |
| 1997-06-13 | 713 | 713 | 700 | 710 | 425,000 | 1,420 |
| 1997-06-12 | 699 | 701 | 698 | 701 | 176,000 | 1,402 |
| 1997-06-11 | 700 | 701 | 696 | 699 | 127,000 | 1,398 |
| 1997-06-10 | 699 | 700 | 697 | 700 | 291,000 | 1,400 |
| 1997-06-09 | 702 | 702 | 696 | 699 | 288,000 | 1,398 |
| 1997-06-06 | 710 | 710 | 700 | 702 | 371,000 | 1,404 |
| 1997-06-05 | 715 | 721 | 711 | 714 | 570,000 | 1,428 |
| 1997-06-04 | 694 | 715 | 694 | 709 | 749,000 | 1,418 |
| 1997-06-03 | 696 | 697 | 685 | 693 | 293,000 | 1,386 |
| 1997-06-02 | 687 | 698 | 687 | 695 | 442,000 | 1,390 |
| 1997-05-30 | 703 | 704 | 693 | 695 | 610,000 | 1,390 |
| 1997-05-29 | 695 | 710 | 690 | 710 | 1,601,000 | 1,420 |
| 1997-05-28 | 658 | 682 | 658 | 680 | 1,088,000 | 1,360 |
| 1997-05-27 | 656 | 659 | 651 | 659 | 389,000 | 1,318 |
| 1997-05-26 | 659 | 661 | 650 | 660 | 629,000 | 1,320 |
| 1997-05-23 | 645 | 664 | 645 | 663 | 714,000 | 1,326 |
| 1997-05-22 | 641 | 648 | 640 | 647 | 811,000 | 1,294 |
| 1997-05-21 | 644 | 650 | 641 | 641 | 321,000 | 1,282 |
| 1997-05-20 | 647 | 654 | 642 | 642 | 196,000 | 1,284 |
| 1997-05-19 | 655 | 656 | 645 | 645 | 716,000 | 1,290 |
| 1997-05-16 | 649 | 657 | 643 | 653 | 1,090,000 | 1,306 |
| 1997-05-15 | 620 | 630 | 614 | 630 | 670,000 | 1,260 |
| 1997-05-14 | 616 | 625 | 616 | 622 | 343,000 | 1,244 |
| 1997-05-13 | 616 | 625 | 615 | 616 | 926,000 | 1,232 |
| 1997-05-12 | 601 | 619 | 601 | 606 | 705,000 | 1,212 |
| 1997-05-09 | 602 | 606 | 593 | 600 | 550,000 | 1,200 |
| 1997-05-08 | 612 | 613 | 600 | 606 | 361,000 | 1,212 |
| 1997-05-07 | 625 | 628 | 615 | 615 | 466,000 | 1,230 |
| 1997-05-06 | 632 | 635 | 619 | 619 | 1,143,000 | 1,238 |
| 1997-05-02 | 629 | 631 | 622 | 625 | 957,000 | 1,250 |
| 1997-05-01 | 630 | 642 | 628 | 634 | 717,000 | 1,268 |
| 1997-04-30 | 617 | 630 | 617 | 628 | 472,000 | 1,256 |
| 1997-04-28 | 612 | 619 | 612 | 615 | 432,000 | 1,230 |
| 1997-04-25 | 610 | 623 | 610 | 612 | 678,000 | 1,224 |
| 1997-04-24 | 607 | 620 | 607 | 610 | 1,057,000 | 1,220 |
| 1997-04-23 | 604 | 610 | 597 | 604 | 1,057,000 | 1,208 |
| 1997-04-22 | 614 | 632 | 600 | 604 | 1,543,000 | 1,208 |
| 1997-04-21 | 558 | 621 | 558 | 611 | 1,989,000 | 1,222 |
| 1997-04-18 | 557 | 561 | 552 | 556 | 1,173,000 | 1,112 |
| 1997-04-17 | 540 | 562 | 540 | 561 | 645,000 | 1,122 |
| 1997-04-16 | 545 | 558 | 540 | 540 | 878,000 | 1,080 |
| 1997-04-15 | 525 | 547 | 525 | 545 | 301,000 | 1,090 |
| 1997-04-14 | 496 | 525 | 496 | 523 | 414,000 | 1,046 |
| 1997-04-11 | 490 | 500 | 480 | 496 | 592,000 | 992 |
| 1997-04-10 | 482 | 500 | 482 | 498 | 526,000 | 996 |
| 1997-04-09 | 499 | 499 | 475 | 480 | 769,000 | 960 |
| 1997-04-08 | 512 | 513 | 500 | 500 | 662,000 | 1,000 |
| 1997-04-07 | 541 | 541 | 515 | 515 | 515,000 | 1,030 |
| 1997-04-04 | 543 | 543 | 538 | 539 | 500,000 | 1,078 |
| 1997-04-03 | 555 | 559 | 546 | 554 | 452,000 | 1,108 |
| 1997-04-02 | 561 | 564 | 560 | 560 | 267,000 | 1,120 |
| 1997-04-01 | 589 | 589 | 572 | 572 | 276,000 | 1,144 |
| 1997-03-31 | 595 | 595 | 590 | 591 | 317,000 | 1,182 |
| 1997-03-28 | 580 | 600 | 580 | 600 | 346,000 | 1,200 |
| 1997-03-27 | 601 | 601 | 585 | 590 | 472,000 | 1,180 |
| 1997-03-26 | 615 | 615 | 587 | 591 | 274,000 | 1,182 |
| 1997-03-25 | 605 | 619 | 600 | 615 | 705,000 | 1,230 |
| 1997-03-24 | 591 | 610 | 591 | 598 | 408,000 | 1,196 |
| 1997-03-21 | 590 | 590 | 583 | 585 | 905,000 | 1,170 |
| 1997-03-19 | 598 | 602 | 592 | 592 | 660,000 | 1,184 |
| 1997-03-18 | 604 | 608 | 596 | 598 | 422,000 | 1,196 |
| 1997-03-17 | 611 | 612 | 603 | 605 | 253,000 | 1,210 |
| 1997-03-14 | 605 | 611 | 600 | 611 | 556,000 | 1,222 |
| 1997-03-13 | 607 | 610 | 605 | 605 | 140,000 | 1,210 |
| 1997-03-12 | 614 | 619 | 607 | 610 | 525,000 | 1,220 |
| 1997-03-11 | 610 | 612 | 605 | 612 | 151,000 | 1,224 |
| 1997-03-10 | 602 | 609 | 600 | 609 | 521,000 | 1,218 |
| 1997-03-07 | 591 | 600 | 590 | 592 | 521,000 | 1,184 |
| 1997-03-06 | 629 | 629 | 591 | 595 | 723,000 | 1,190 |
| 1997-03-05 | 625 | 630 | 618 | 630 | 708,000 | 1,260 |
| 1997-03-04 | 623 | 625 | 615 | 616 | 595,000 | 1,232 |
| 1997-03-03 | 638 | 645 | 620 | 624 | 528,000 | 1,248 |
| 1997-02-28 | 654 | 654 | 635 | 636 | 400,000 | 1,272 |
| 1997-02-27 | 657 | 665 | 653 | 665 | 287,000 | 1,330 |
| 1997-02-26 | 648 | 670 | 648 | 661 | 533,000 | 1,322 |
| 1997-02-25 | 641 | 648 | 635 | 648 | 563,000 | 1,296 |
| 1997-02-24 | 650 | 655 | 635 | 641 | 691,000 | 1,282 |
| 1997-02-21 | 637 | 660 | 637 | 638 | 1,033,000 | 1,276 |
| 1997-02-20 | 621 | 645 | 621 | 632 | 378,000 | 1,264 |
| 1997-02-19 | 621 | 622 | 611 | 615 | 464,000 | 1,230 |
| 1997-02-18 | 623 | 623 | 620 | 620 | 515,000 | 1,240 |
| 1997-02-17 | 630 | 635 | 625 | 629 | 296,000 | 1,258 |
| 1997-02-14 | 621 | 630 | 620 | 630 | 657,000 | 1,260 |
| 1997-02-13 | 652 | 657 | 636 | 636 | 366,000 | 1,272 |
| 1997-02-12 | 661 | 670 | 646 | 660 | 785,000 | 1,320 |
| 1997-02-10 | 671 | 671 | 666 | 666 | 444,000 | 1,332 |
| 1997-02-07 | 676 | 678 | 671 | 671 | 706,000 | 1,342 |
| 1997-02-06 | 685 | 687 | 675 | 675 | 514,000 | 1,350 |
| 1997-02-05 | 670 | 670 | 658 | 665 | 468,000 | 1,330 |
| 1997-02-04 | 651 | 665 | 651 | 665 | 425,000 | 1,330 |
| 1997-02-03 | 646 | 650 | 646 | 650 | 137,000 | 1,300 |
| 1997-01-31 | 639 | 650 | 639 | 650 | 217,000 | 1,300 |
| 1997-01-30 | 618 | 639 | 618 | 639 | 742,000 | 1,278 |
| 1997-01-29 | 630 | 643 | 615 | 615 | 936,000 | 1,230 |
| 1997-01-28 | 609 | 640 | 607 | 640 | 982,000 | 1,280 |
| 1997-01-27 | 610 | 617 | 609 | 610 | 375,000 | 1,220 |
| 1997-01-24 | 640 | 641 | 614 | 616 | 443,000 | 1,232 |
| 1997-01-23 | 669 | 669 | 643 | 650 | 660,000 | 1,300 |
| 1997-01-22 | 664 | 670 | 660 | 670 | 225,000 | 1,340 |
| 1997-01-21 | 650 | 659 | 650 | 659 | 155,000 | 1,318 |
| 1997-01-20 | 658 | 663 | 646 | 653 | 715,000 | 1,306 |
| 1997-01-17 | 651 | 656 | 648 | 649 | 791,000 | 1,298 |
| 1997-01-16 | 678 | 690 | 670 | 670 | 548,000 | 1,340 |
| 1997-01-14 | 694 | 698 | 670 | 678 | 251,000 | 1,356 |
| 1997-01-13 | 681 | 694 | 680 | 694 | 471,000 | 1,388 |
| 1997-01-10 | 680 | 680 | 640 | 680 | 506,000 | 1,360 |
| 1997-01-09 | 704 | 704 | 680 | 680 | 319,000 | 1,360 |
| 1997-01-08 | 735 | 736 | 700 | 704 | 562,000 | 1,408 |
| 1997-01-07 | 744 | 744 | 720 | 726 | 129,000 | 1,452 |
| 1997-01-06 | 745 | 745 | 741 | 745 | 61,000 | 1,490 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
