9364 (株)上組 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 508 | 549 | 508 | 549 | 45,000 | 1,098 |
| 1998-12-29 | 513 | 519 | 509 | 510 | 237,000 | 1,020 |
| 1998-12-28 | 520 | 520 | 506 | 510 | 70,000 | 1,020 |
| 1998-12-25 | 506 | 518 | 503 | 518 | 285,000 | 1,036 |
| 1998-12-24 | 510 | 510 | 501 | 507 | 229,000 | 1,014 |
| 1998-12-22 | 513 | 520 | 510 | 514 | 259,000 | 1,028 |
| 1998-12-21 | 513 | 529 | 510 | 529 | 200,000 | 1,058 |
| 1998-12-18 | 522 | 522 | 512 | 512 | 199,000 | 1,024 |
| 1998-12-17 | 525 | 529 | 518 | 522 | 391,000 | 1,044 |
| 1998-12-16 | 545 | 545 | 526 | 532 | 168,000 | 1,064 |
| 1998-12-15 | 542 | 543 | 538 | 540 | 399,000 | 1,080 |
| 1998-12-14 | 551 | 553 | 548 | 548 | 183,000 | 1,096 |
| 1998-12-11 | 570 | 570 | 553 | 568 | 397,000 | 1,136 |
| 1998-12-10 | 559 | 559 | 548 | 550 | 68,000 | 1,100 |
| 1998-12-09 | 548 | 560 | 541 | 560 | 225,000 | 1,120 |
| 1998-12-08 | 544 | 552 | 543 | 544 | 75,000 | 1,088 |
| 1998-12-07 | 570 | 571 | 544 | 547 | 166,000 | 1,094 |
| 1998-12-04 | 565 | 565 | 544 | 560 | 124,000 | 1,120 |
| 1998-12-03 | 563 | 569 | 560 | 566 | 204,000 | 1,132 |
| 1998-12-02 | 570 | 572 | 564 | 572 | 165,000 | 1,144 |
| 1998-12-01 | 557 | 569 | 542 | 569 | 223,000 | 1,138 |
| 1998-11-30 | 554 | 560 | 550 | 557 | 119,000 | 1,114 |
| 1998-11-27 | 545 | 545 | 542 | 544 | 30,000 | 1,088 |
| 1998-11-26 | 545 | 545 | 543 | 545 | 118,000 | 1,090 |
| 1998-11-25 | 558 | 558 | 549 | 552 | 80,000 | 1,104 |
| 1998-11-24 | 559 | 559 | 554 | 555 | 99,000 | 1,110 |
| 1998-11-20 | 546 | 550 | 539 | 550 | 114,000 | 1,100 |
| 1998-11-19 | 543 | 554 | 536 | 543 | 140,000 | 1,086 |
| 1998-11-18 | 548 | 548 | 540 | 540 | 42,000 | 1,080 |
| 1998-11-17 | 534 | 550 | 528 | 549 | 205,000 | 1,098 |
| 1998-11-16 | 515 | 525 | 515 | 524 | 228,000 | 1,048 |
| 1998-11-13 | 518 | 520 | 510 | 512 | 205,000 | 1,024 |
| 1998-11-12 | 528 | 528 | 520 | 520 | 124,000 | 1,040 |
| 1998-11-11 | 529 | 530 | 528 | 529 | 153,000 | 1,058 |
| 1998-11-10 | 526 | 540 | 514 | 520 | 135,000 | 1,040 |
| 1998-11-09 | 555 | 560 | 546 | 546 | 35,000 | 1,092 |
| 1998-11-06 | 560 | 560 | 549 | 551 | 69,000 | 1,102 |
| 1998-11-05 | 559 | 561 | 542 | 560 | 418,000 | 1,120 |
| 1998-11-04 | 522 | 550 | 510 | 550 | 309,000 | 1,100 |
| 1998-11-02 | 505 | 510 | 502 | 502 | 100,000 | 1,004 |
| 1998-10-30 | 512 | 515 | 499 | 499 | 225,000 | 998 |
| 1998-10-29 | 512 | 517 | 511 | 512 | 303,000 | 1,024 |
| 1998-10-28 | 543 | 543 | 519 | 522 | 124,000 | 1,044 |
| 1998-10-27 | 569 | 569 | 543 | 543 | 208,000 | 1,086 |
| 1998-10-26 | 549 | 549 | 531 | 541 | 45,000 | 1,082 |
| 1998-10-23 | 551 | 563 | 535 | 541 | 81,000 | 1,082 |
| 1998-10-22 | 575 | 579 | 550 | 550 | 143,000 | 1,100 |
| 1998-10-21 | 546 | 572 | 546 | 556 | 245,000 | 1,112 |
| 1998-10-20 | 516 | 540 | 516 | 540 | 87,000 | 1,080 |
| 1998-10-19 | 501 | 540 | 501 | 515 | 88,000 | 1,030 |
| 1998-10-16 | 530 | 533 | 510 | 511 | 253,000 | 1,022 |
| 1998-10-15 | 536 | 536 | 515 | 515 | 58,000 | 1,030 |
| 1998-10-14 | 536 | 547 | 531 | 535 | 78,000 | 1,070 |
| 1998-10-13 | 530 | 550 | 530 | 550 | 166,000 | 1,100 |
| 1998-10-12 | 570 | 597 | 559 | 590 | 122,000 | 1,180 |
| 1998-10-09 | 530 | 540 | 524 | 540 | 390,000 | 1,080 |
| 1998-10-08 | 584 | 589 | 520 | 535 | 200,000 | 1,070 |
| 1998-10-07 | 567 | 584 | 562 | 584 | 388,000 | 1,168 |
| 1998-10-06 | 579 | 584 | 561 | 567 | 1,351,000 | 1,134 |
| 1998-10-05 | 560 | 565 | 549 | 549 | 133,000 | 1,098 |
| 1998-10-02 | 549 | 565 | 548 | 558 | 194,000 | 1,116 |
| 1998-10-01 | 542 | 559 | 539 | 539 | 95,000 | 1,078 |
| 1998-09-30 | 556 | 565 | 551 | 552 | 267,000 | 1,104 |
| 1998-09-29 | 550 | 565 | 526 | 555 | 971,000 | 1,110 |
| 1998-09-28 | 528 | 550 | 528 | 550 | 84,000 | 1,100 |
| 1998-09-25 | 543 | 560 | 535 | 548 | 120,000 | 1,096 |
| 1998-09-24 | 541 | 565 | 541 | 560 | 194,000 | 1,120 |
| 1998-09-22 | 535 | 543 | 529 | 542 | 220,000 | 1,084 |
| 1998-09-21 | 539 | 543 | 536 | 543 | 208,000 | 1,086 |
| 1998-09-18 | 540 | 543 | 530 | 539 | 177,000 | 1,078 |
| 1998-09-17 | 546 | 550 | 530 | 533 | 173,000 | 1,066 |
| 1998-09-16 | 533 | 557 | 533 | 555 | 85,000 | 1,110 |
| 1998-09-14 | 515 | 525 | 514 | 524 | 132,000 | 1,048 |
| 1998-09-11 | 560 | 560 | 505 | 515 | 458,000 | 1,030 |
| 1998-09-10 | 547 | 560 | 547 | 557 | 120,000 | 1,114 |
| 1998-09-09 | 543 | 557 | 536 | 542 | 71,000 | 1,084 |
| 1998-09-08 | 540 | 577 | 540 | 543 | 137,000 | 1,086 |
| 1998-09-07 | 518 | 540 | 518 | 539 | 270,000 | 1,078 |
| 1998-09-04 | 501 | 518 | 499 | 518 | 167,000 | 1,036 |
| 1998-09-03 | 519 | 525 | 518 | 518 | 90,000 | 1,036 |
| 1998-09-02 | 533 | 540 | 521 | 521 | 479,000 | 1,042 |
| 1998-09-01 | 525 | 538 | 520 | 533 | 131,000 | 1,066 |
| 1998-08-31 | 525 | 530 | 522 | 527 | 95,000 | 1,054 |
| 1998-08-28 | 522 | 548 | 510 | 521 | 292,000 | 1,042 |
| 1998-08-27 | 568 | 570 | 530 | 537 | 254,000 | 1,074 |
| 1998-08-26 | 572 | 575 | 555 | 562 | 168,000 | 1,124 |
| 1998-08-25 | 550 | 562 | 546 | 562 | 73,000 | 1,124 |
| 1998-08-24 | 560 | 560 | 545 | 550 | 59,000 | 1,100 |
| 1998-08-21 | 545 | 550 | 544 | 550 | 110,000 | 1,100 |
| 1998-08-20 | 542 | 546 | 540 | 541 | 135,000 | 1,082 |
| 1998-08-19 | 551 | 551 | 546 | 546 | 195,000 | 1,092 |
| 1998-08-18 | 551 | 558 | 549 | 549 | 281,000 | 1,098 |
| 1998-08-17 | 580 | 580 | 533 | 537 | 160,000 | 1,074 |
| 1998-08-14 | 585 | 586 | 570 | 573 | 138,000 | 1,146 |
| 1998-08-13 | 597 | 606 | 595 | 606 | 28,000 | 1,212 |
| 1998-08-12 | 592 | 600 | 592 | 599 | 48,000 | 1,198 |
| 1998-08-11 | 605 | 610 | 604 | 610 | 532,000 | 1,220 |
| 1998-08-10 | 605 | 606 | 600 | 605 | 137,000 | 1,210 |
| 1998-08-07 | 606 | 612 | 605 | 612 | 136,000 | 1,224 |
| 1998-08-06 | 605 | 613 | 605 | 605 | 291,000 | 1,210 |
| 1998-08-05 | 611 | 615 | 609 | 612 | 141,000 | 1,224 |
| 1998-08-04 | 610 | 613 | 609 | 611 | 276,000 | 1,222 |
| 1998-08-03 | 614 | 614 | 609 | 610 | 270,000 | 1,220 |
| 1998-07-31 | 610 | 614 | 607 | 614 | 221,000 | 1,228 |
| 1998-07-30 | 607 | 617 | 607 | 607 | 499,000 | 1,214 |
| 1998-07-29 | 611 | 611 | 605 | 605 | 137,000 | 1,210 |
| 1998-07-28 | 610 | 610 | 605 | 609 | 155,000 | 1,218 |
| 1998-07-27 | 610 | 610 | 605 | 606 | 375,000 | 1,212 |
| 1998-07-24 | 599 | 610 | 597 | 600 | 722,000 | 1,200 |
| 1998-07-23 | 581 | 599 | 580 | 596 | 168,000 | 1,192 |
| 1998-07-22 | 595 | 595 | 575 | 580 | 196,000 | 1,160 |
| 1998-07-21 | 580 | 580 | 570 | 575 | 182,000 | 1,150 |
| 1998-07-17 | 587 | 587 | 579 | 582 | 187,000 | 1,164 |
| 1998-07-16 | 585 | 600 | 581 | 585 | 318,000 | 1,170 |
| 1998-07-15 | 569 | 583 | 569 | 580 | 143,000 | 1,160 |
| 1998-07-14 | 564 | 565 | 558 | 563 | 155,000 | 1,126 |
| 1998-07-13 | 552 | 568 | 551 | 567 | 154,000 | 1,134 |
| 1998-07-10 | 575 | 579 | 569 | 569 | 231,000 | 1,138 |
| 1998-07-09 | 582 | 582 | 571 | 573 | 118,000 | 1,146 |
| 1998-07-08 | 571 | 575 | 570 | 572 | 346,000 | 1,144 |
| 1998-07-07 | 593 | 593 | 570 | 570 | 86,000 | 1,140 |
| 1998-07-06 | 600 | 600 | 590 | 593 | 262,000 | 1,186 |
| 1998-07-03 | 599 | 599 | 586 | 594 | 214,000 | 1,188 |
| 1998-07-02 | 600 | 605 | 580 | 604 | 529,000 | 1,208 |
| 1998-07-01 | 575 | 595 | 568 | 593 | 361,000 | 1,186 |
| 1998-06-30 | 570 | 581 | 570 | 580 | 131,000 | 1,160 |
| 1998-06-29 | 561 | 570 | 561 | 570 | 177,000 | 1,140 |
| 1998-06-26 | 559 | 559 | 553 | 555 | 61,000 | 1,110 |
| 1998-06-25 | 551 | 560 | 551 | 559 | 123,000 | 1,118 |
| 1998-06-24 | 550 | 560 | 545 | 560 | 279,000 | 1,120 |
| 1998-06-23 | 559 | 563 | 555 | 563 | 326,000 | 1,126 |
| 1998-06-22 | 553 | 559 | 546 | 559 | 64,000 | 1,118 |
| 1998-06-19 | 551 | 551 | 520 | 545 | 246,000 | 1,090 |
| 1998-06-18 | 549 | 570 | 547 | 547 | 132,000 | 1,094 |
| 1998-06-17 | 520 | 550 | 520 | 547 | 126,000 | 1,094 |
| 1998-06-16 | 524 | 524 | 515 | 515 | 147,000 | 1,030 |
| 1998-06-15 | 524 | 524 | 510 | 520 | 76,000 | 1,040 |
| 1998-06-12 | 532 | 532 | 511 | 527 | 345,000 | 1,054 |
| 1998-06-11 | 540 | 543 | 525 | 538 | 104,000 | 1,076 |
| 1998-06-10 | 549 | 549 | 540 | 540 | 189,000 | 1,080 |
| 1998-06-09 | 540 | 550 | 540 | 550 | 141,000 | 1,100 |
| 1998-06-08 | 540 | 552 | 540 | 548 | 176,000 | 1,096 |
| 1998-06-05 | 545 | 552 | 545 | 550 | 164,000 | 1,100 |
| 1998-06-04 | 533 | 540 | 533 | 540 | 81,000 | 1,080 |
| 1998-06-03 | 532 | 534 | 529 | 534 | 179,000 | 1,068 |
| 1998-06-02 | 529 | 538 | 528 | 535 | 184,000 | 1,070 |
| 1998-06-01 | 530 | 530 | 529 | 529 | 163,000 | 1,058 |
| 1998-05-29 | 534 | 537 | 528 | 528 | 291,000 | 1,056 |
| 1998-05-28 | 530 | 539 | 530 | 535 | 195,000 | 1,070 |
| 1998-05-27 | 533 | 540 | 533 | 540 | 170,000 | 1,080 |
| 1998-05-26 | 522 | 537 | 522 | 537 | 162,000 | 1,074 |
| 1998-05-25 | 517 | 520 | 510 | 516 | 274,000 | 1,032 |
| 1998-05-22 | 530 | 530 | 502 | 517 | 213,000 | 1,034 |
| 1998-05-21 | 500 | 505 | 498 | 500 | 174,000 | 1,000 |
| 1998-05-20 | 500 | 508 | 500 | 508 | 248,000 | 1,016 |
| 1998-05-19 | 485 | 488 | 483 | 485 | 230,000 | 970 |
| 1998-05-18 | 493 | 493 | 481 | 490 | 143,000 | 980 |
| 1998-05-15 | 500 | 500 | 491 | 495 | 187,000 | 990 |
| 1998-05-14 | 500 | 505 | 500 | 500 | 147,000 | 1,000 |
| 1998-05-13 | 504 | 505 | 500 | 505 | 70,000 | 1,010 |
| 1998-05-12 | 500 | 502 | 500 | 502 | 71,000 | 1,004 |
| 1998-05-11 | 506 | 509 | 500 | 500 | 153,000 | 1,000 |
| 1998-05-08 | 502 | 512 | 500 | 511 | 229,000 | 1,022 |
| 1998-05-07 | 505 | 518 | 505 | 518 | 133,000 | 1,036 |
| 1998-05-06 | 495 | 515 | 495 | 505 | 259,000 | 1,010 |
| 1998-05-01 | 490 | 494 | 480 | 485 | 491,000 | 970 |
| 1998-04-30 | 490 | 499 | 490 | 495 | 297,000 | 990 |
| 1998-04-28 | 510 | 511 | 502 | 510 | 134,000 | 1,020 |
| 1998-04-27 | 510 | 524 | 510 | 517 | 173,000 | 1,034 |
| 1998-04-24 | 527 | 550 | 524 | 533 | 64,000 | 1,066 |
| 1998-04-23 | 536 | 537 | 530 | 530 | 347,000 | 1,060 |
| 1998-04-22 | 551 | 560 | 530 | 530 | 345,000 | 1,060 |
| 1998-04-21 | 550 | 550 | 543 | 545 | 183,000 | 1,090 |
| 1998-04-20 | 528 | 541 | 527 | 540 | 71,000 | 1,080 |
| 1998-04-17 | 519 | 520 | 516 | 516 | 229,000 | 1,032 |
| 1998-04-16 | 540 | 540 | 520 | 534 | 193,000 | 1,068 |
| 1998-04-15 | 559 | 559 | 537 | 540 | 191,000 | 1,080 |
| 1998-04-14 | 536 | 541 | 530 | 539 | 237,000 | 1,078 |
| 1998-04-13 | 526 | 530 | 526 | 530 | 20,000 | 1,060 |
| 1998-04-10 | 560 | 560 | 522 | 536 | 74,000 | 1,072 |
| 1998-04-09 | 558 | 558 | 510 | 543 | 53,000 | 1,086 |
| 1998-04-08 | 519 | 560 | 510 | 559 | 166,000 | 1,118 |
| 1998-04-07 | 488 | 510 | 488 | 509 | 120,000 | 1,018 |
| 1998-04-06 | 470 | 493 | 470 | 485 | 480,000 | 970 |
| 1998-04-03 | 499 | 499 | 458 | 458 | 421,000 | 916 |
| 1998-04-02 | 515 | 520 | 485 | 500 | 384,000 | 1,000 |
| 1998-04-01 | 561 | 561 | 530 | 539 | 360,000 | 1,078 |
| 1998-03-31 | 569 | 610 | 547 | 581 | 643,000 | 1,162 |
| 1998-03-30 | 589 | 590 | 569 | 569 | 272,000 | 1,138 |
| 1998-03-27 | 584 | 590 | 581 | 589 | 145,000 | 1,178 |
| 1998-03-26 | 572 | 585 | 572 | 579 | 88,000 | 1,158 |
| 1998-03-25 | 563 | 573 | 563 | 571 | 279,000 | 1,142 |
| 1998-03-24 | 555 | 582 | 555 | 573 | 478,000 | 1,146 |
| 1998-03-23 | 580 | 591 | 578 | 582 | 252,000 | 1,164 |
| 1998-03-20 | 590 | 590 | 571 | 582 | 143,000 | 1,164 |
| 1998-03-19 | 590 | 595 | 590 | 591 | 202,000 | 1,182 |
| 1998-03-18 | 589 | 598 | 575 | 585 | 197,000 | 1,170 |
| 1998-03-17 | 595 | 607 | 595 | 599 | 371,000 | 1,198 |
| 1998-03-16 | 595 | 596 | 586 | 592 | 139,000 | 1,184 |
| 1998-03-13 | 568 | 595 | 568 | 592 | 299,000 | 1,184 |
| 1998-03-12 | 587 | 594 | 587 | 590 | 193,000 | 1,180 |
| 1998-03-11 | 561 | 588 | 560 | 586 | 462,000 | 1,172 |
| 1998-03-10 | 560 | 569 | 555 | 555 | 307,000 | 1,110 |
| 1998-03-09 | 566 | 574 | 565 | 565 | 195,000 | 1,130 |
| 1998-03-06 | 571 | 585 | 571 | 585 | 108,000 | 1,170 |
| 1998-03-05 | 591 | 600 | 585 | 590 | 165,000 | 1,180 |
| 1998-03-04 | 599 | 601 | 585 | 601 | 101,000 | 1,202 |
| 1998-03-03 | 597 | 607 | 587 | 601 | 394,000 | 1,202 |
| 1998-03-02 | 577 | 597 | 577 | 590 | 201,000 | 1,180 |
| 1998-02-27 | 570 | 579 | 569 | 577 | 60,000 | 1,154 |
| 1998-02-26 | 560 | 573 | 560 | 571 | 106,000 | 1,142 |
| 1998-02-25 | 567 | 570 | 560 | 567 | 115,000 | 1,134 |
| 1998-02-24 | 570 | 575 | 566 | 568 | 210,000 | 1,136 |
| 1998-02-23 | 572 | 577 | 570 | 571 | 224,000 | 1,142 |
| 1998-02-20 | 560 | 570 | 560 | 570 | 97,000 | 1,140 |
| 1998-02-19 | 568 | 578 | 564 | 567 | 139,000 | 1,134 |
| 1998-02-18 | 580 | 580 | 569 | 578 | 543,000 | 1,156 |
| 1998-02-17 | 555 | 565 | 551 | 565 | 253,000 | 1,130 |
| 1998-02-16 | 565 | 565 | 560 | 565 | 421,000 | 1,130 |
| 1998-02-13 | 583 | 584 | 560 | 570 | 848,000 | 1,140 |
| 1998-02-12 | 540 | 565 | 538 | 563 | 600,000 | 1,126 |
| 1998-02-10 | 520 | 538 | 520 | 538 | 140,000 | 1,076 |
| 1998-02-09 | 523 | 535 | 510 | 510 | 192,000 | 1,020 |
| 1998-02-06 | 506 | 526 | 506 | 522 | 588,000 | 1,044 |
| 1998-02-05 | 512 | 519 | 505 | 505 | 459,000 | 1,010 |
| 1998-02-04 | 501 | 520 | 501 | 502 | 290,000 | 1,004 |
| 1998-02-03 | 498 | 500 | 495 | 495 | 145,000 | 990 |
| 1998-02-02 | 493 | 499 | 490 | 493 | 182,000 | 986 |
| 1998-01-30 | 512 | 512 | 493 | 493 | 200,000 | 986 |
| 1998-01-29 | 510 | 520 | 504 | 520 | 682,000 | 1,040 |
| 1998-01-28 | 495 | 510 | 490 | 510 | 385,000 | 1,020 |
| 1998-01-27 | 495 | 496 | 487 | 490 | 558,000 | 980 |
| 1998-01-26 | 464 | 489 | 464 | 489 | 839,000 | 978 |
| 1998-01-23 | 470 | 470 | 462 | 467 | 374,000 | 934 |
| 1998-01-22 | 482 | 495 | 460 | 495 | 833,000 | 990 |
| 1998-01-21 | 472 | 495 | 472 | 487 | 533,000 | 974 |
| 1998-01-20 | 470 | 470 | 452 | 470 | 337,000 | 940 |
| 1998-01-19 | 472 | 472 | 472 | 472 | 290,000 | 944 |
| 1998-01-16 | 358 | 399 | 358 | 392 | 373,000 | 784 |
| 1998-01-14 | 329 | 348 | 328 | 348 | 492,000 | 696 |
| 1998-01-13 | 306 | 325 | 306 | 320 | 1,537,000 | 640 |
| 1998-01-12 | 328 | 335 | 328 | 330 | 416,000 | 660 |
| 1998-01-09 | 365 | 367 | 348 | 348 | 455,000 | 696 |
| 1998-01-08 | 367 | 370 | 361 | 368 | 479,000 | 736 |
| 1998-01-07 | 370 | 374 | 368 | 370 | 76,000 | 740 |
| 1998-01-06 | 376 | 380 | 370 | 370 | 70,000 | 740 |
| 1998-01-05 | 392 | 392 | 388 | 391 | 235,000 | 782 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
