9364 (株)上組 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 430 | 445 | 430 | 430 | 15,000 | 860 |
| 1999-12-29 | 451 | 451 | 432 | 432 | 127,000 | 864 |
| 1999-12-28 | 440 | 452 | 435 | 446 | 35,000 | 892 |
| 1999-12-27 | 443 | 443 | 426 | 443 | 73,000 | 886 |
| 1999-12-24 | 455 | 463 | 451 | 453 | 63,000 | 906 |
| 1999-12-22 | 461 | 465 | 452 | 460 | 199,000 | 920 |
| 1999-12-21 | 449 | 458 | 430 | 458 | 333,000 | 916 |
| 1999-12-20 | 430 | 430 | 420 | 429 | 244,000 | 858 |
| 1999-12-17 | 429 | 438 | 418 | 428 | 478,000 | 856 |
| 1999-12-16 | 430 | 435 | 419 | 429 | 647,000 | 858 |
| 1999-12-15 | 441 | 441 | 420 | 420 | 782,000 | 840 |
| 1999-12-14 | 450 | 453 | 447 | 450 | 339,000 | 900 |
| 1999-12-13 | 461 | 479 | 461 | 476 | 476,000 | 952 |
| 1999-12-10 | 465 | 466 | 450 | 458 | 432,000 | 916 |
| 1999-12-09 | 500 | 503 | 480 | 490 | 425,000 | 980 |
| 1999-12-08 | 500 | 503 | 495 | 500 | 496,000 | 1,000 |
| 1999-12-07 | 500 | 506 | 500 | 503 | 595,000 | 1,006 |
| 1999-12-06 | 500 | 510 | 500 | 501 | 426,000 | 1,002 |
| 1999-12-03 | 481 | 491 | 480 | 490 | 579,000 | 980 |
| 1999-12-02 | 451 | 467 | 451 | 464 | 293,000 | 928 |
| 1999-12-01 | 438 | 454 | 436 | 444 | 374,000 | 888 |
| 1999-11-30 | 430 | 449 | 430 | 435 | 893,000 | 870 |
| 1999-11-29 | 463 | 463 | 420 | 421 | 735,000 | 842 |
| 1999-11-26 | 483 | 483 | 461 | 465 | 516,000 | 930 |
| 1999-11-25 | 520 | 520 | 478 | 478 | 366,000 | 956 |
| 1999-11-24 | 508 | 519 | 508 | 510 | 515,000 | 1,020 |
| 1999-11-22 | 508 | 518 | 508 | 513 | 270,000 | 1,026 |
| 1999-11-19 | 506 | 518 | 503 | 507 | 334,000 | 1,014 |
| 1999-11-18 | 511 | 522 | 490 | 500 | 390,000 | 1,000 |
| 1999-11-17 | 485 | 503 | 484 | 501 | 114,000 | 1,002 |
| 1999-11-16 | 495 | 495 | 485 | 485 | 137,000 | 970 |
| 1999-11-15 | 496 | 510 | 478 | 490 | 266,000 | 980 |
| 1999-11-12 | 510 | 512 | 492 | 495 | 173,000 | 990 |
| 1999-11-11 | 507 | 538 | 507 | 509 | 463,000 | 1,018 |
| 1999-11-10 | 500 | 510 | 500 | 507 | 325,000 | 1,014 |
| 1999-11-09 | 529 | 530 | 506 | 509 | 373,000 | 1,018 |
| 1999-11-08 | 546 | 548 | 515 | 525 | 414,000 | 1,050 |
| 1999-11-05 | 571 | 571 | 539 | 540 | 543,000 | 1,080 |
| 1999-11-04 | 566 | 572 | 556 | 570 | 281,000 | 1,140 |
| 1999-11-02 | 578 | 584 | 564 | 570 | 301,000 | 1,140 |
| 1999-11-01 | 605 | 615 | 577 | 580 | 224,000 | 1,160 |
| 1999-10-29 | 627 | 648 | 615 | 615 | 435,000 | 1,230 |
| 1999-10-28 | 597 | 620 | 597 | 605 | 383,000 | 1,210 |
| 1999-10-27 | 579 | 608 | 579 | 581 | 144,000 | 1,162 |
| 1999-10-26 | 567 | 600 | 567 | 589 | 297,000 | 1,178 |
| 1999-10-25 | 594 | 594 | 572 | 573 | 283,000 | 1,146 |
| 1999-10-22 | 584 | 604 | 584 | 594 | 213,000 | 1,188 |
| 1999-10-21 | 575 | 591 | 570 | 574 | 88,000 | 1,148 |
| 1999-10-20 | 605 | 610 | 575 | 575 | 65,000 | 1,150 |
| 1999-10-19 | 619 | 624 | 580 | 580 | 115,000 | 1,160 |
| 1999-10-18 | 621 | 630 | 606 | 609 | 293,000 | 1,218 |
| 1999-10-15 | 599 | 612 | 580 | 612 | 350,000 | 1,224 |
| 1999-10-14 | 581 | 583 | 575 | 579 | 416,000 | 1,158 |
| 1999-10-13 | 599 | 599 | 560 | 561 | 432,000 | 1,122 |
| 1999-10-12 | 605 | 620 | 590 | 594 | 281,000 | 1,188 |
| 1999-10-08 | 590 | 602 | 590 | 600 | 221,000 | 1,200 |
| 1999-10-07 | 593 | 602 | 590 | 590 | 403,000 | 1,180 |
| 1999-10-06 | 613 | 613 | 587 | 587 | 534,000 | 1,174 |
| 1999-10-05 | 665 | 668 | 633 | 633 | 380,000 | 1,266 |
| 1999-10-04 | 643 | 665 | 639 | 660 | 476,000 | 1,320 |
| 1999-10-01 | 639 | 640 | 625 | 633 | 167,000 | 1,266 |
| 1999-09-30 | 661 | 669 | 645 | 660 | 461,000 | 1,320 |
| 1999-09-29 | 672 | 684 | 662 | 675 | 541,000 | 1,350 |
| 1999-09-28 | 635 | 662 | 635 | 662 | 281,000 | 1,324 |
| 1999-09-27 | 575 | 635 | 575 | 635 | 237,000 | 1,270 |
| 1999-09-24 | 605 | 610 | 560 | 571 | 393,000 | 1,142 |
| 1999-09-22 | 642 | 642 | 610 | 611 | 218,000 | 1,222 |
| 1999-09-21 | 648 | 648 | 646 | 648 | 109,000 | 1,296 |
| 1999-09-20 | 660 | 660 | 637 | 647 | 118,000 | 1,294 |
| 1999-09-17 | 678 | 678 | 660 | 664 | 132,000 | 1,328 |
| 1999-09-16 | 648 | 680 | 632 | 680 | 586,000 | 1,360 |
| 1999-09-14 | 645 | 645 | 624 | 638 | 220,000 | 1,276 |
| 1999-09-13 | 640 | 651 | 634 | 651 | 150,000 | 1,302 |
| 1999-09-10 | 638 | 649 | 630 | 630 | 480,000 | 1,260 |
| 1999-09-09 | 655 | 664 | 655 | 658 | 89,000 | 1,316 |
| 1999-09-08 | 662 | 665 | 660 | 663 | 198,000 | 1,326 |
| 1999-09-07 | 661 | 680 | 660 | 669 | 223,000 | 1,338 |
| 1999-09-06 | 661 | 679 | 661 | 667 | 210,000 | 1,334 |
| 1999-09-03 | 655 | 665 | 655 | 658 | 95,000 | 1,316 |
| 1999-09-02 | 655 | 659 | 650 | 652 | 330,000 | 1,304 |
| 1999-09-01 | 661 | 662 | 650 | 656 | 391,000 | 1,312 |
| 1999-08-31 | 662 | 670 | 660 | 660 | 524,000 | 1,320 |
| 1999-08-30 | 653 | 670 | 653 | 661 | 147,000 | 1,322 |
| 1999-08-27 | 678 | 685 | 663 | 663 | 235,000 | 1,326 |
| 1999-08-26 | 670 | 683 | 670 | 673 | 264,000 | 1,346 |
| 1999-08-25 | 675 | 684 | 675 | 680 | 205,000 | 1,360 |
| 1999-08-24 | 710 | 714 | 674 | 675 | 137,000 | 1,350 |
| 1999-08-23 | 689 | 721 | 680 | 701 | 462,000 | 1,402 |
| 1999-08-20 | 671 | 680 | 671 | 680 | 281,000 | 1,360 |
| 1999-08-19 | 677 | 685 | 676 | 679 | 447,000 | 1,358 |
| 1999-08-18 | 679 | 684 | 674 | 677 | 158,000 | 1,354 |
| 1999-08-17 | 695 | 695 | 670 | 673 | 338,000 | 1,346 |
| 1999-08-16 | 702 | 713 | 699 | 700 | 166,000 | 1,400 |
| 1999-08-13 | 705 | 705 | 695 | 695 | 103,000 | 1,390 |
| 1999-08-12 | 700 | 709 | 690 | 702 | 372,000 | 1,404 |
| 1999-08-11 | 689 | 699 | 681 | 699 | 157,000 | 1,398 |
| 1999-08-10 | 674 | 681 | 674 | 681 | 256,000 | 1,362 |
| 1999-08-09 | 671 | 676 | 663 | 668 | 305,000 | 1,336 |
| 1999-08-06 | 699 | 699 | 686 | 691 | 291,000 | 1,382 |
| 1999-08-05 | 715 | 720 | 706 | 710 | 307,000 | 1,420 |
| 1999-08-04 | 715 | 722 | 706 | 712 | 604,000 | 1,424 |
| 1999-08-03 | 715 | 715 | 707 | 712 | 296,000 | 1,424 |
| 1999-08-02 | 710 | 710 | 700 | 705 | 245,000 | 1,410 |
| 1999-07-30 | 689 | 700 | 682 | 700 | 418,000 | 1,400 |
| 1999-07-29 | 700 | 700 | 682 | 689 | 562,000 | 1,378 |
| 1999-07-28 | 699 | 704 | 692 | 697 | 550,000 | 1,394 |
| 1999-07-27 | 680 | 693 | 680 | 682 | 637,000 | 1,364 |
| 1999-07-26 | 679 | 679 | 660 | 670 | 423,000 | 1,340 |
| 1999-07-23 | 650 | 652 | 645 | 646 | 437,000 | 1,292 |
| 1999-07-22 | 675 | 677 | 655 | 657 | 322,000 | 1,314 |
| 1999-07-21 | 661 | 671 | 660 | 667 | 317,000 | 1,334 |
| 1999-07-19 | 700 | 700 | 669 | 681 | 209,000 | 1,362 |
| 1999-07-16 | 706 | 715 | 693 | 698 | 813,000 | 1,396 |
| 1999-07-15 | 670 | 705 | 669 | 705 | 198,000 | 1,410 |
| 1999-07-14 | 685 | 686 | 670 | 670 | 171,000 | 1,340 |
| 1999-07-13 | 685 | 703 | 683 | 690 | 686,000 | 1,380 |
| 1999-07-12 | 670 | 702 | 670 | 695 | 397,000 | 1,390 |
| 1999-07-09 | 684 | 684 | 669 | 669 | 143,000 | 1,338 |
| 1999-07-08 | 666 | 666 | 651 | 652 | 342,000 | 1,304 |
| 1999-07-07 | 700 | 701 | 685 | 686 | 323,000 | 1,372 |
| 1999-07-06 | 705 | 720 | 685 | 705 | 1,690,000 | 1,410 |
| 1999-07-05 | 650 | 670 | 640 | 645 | 577,000 | 1,290 |
| 1999-07-02 | 655 | 655 | 629 | 640 | 180,000 | 1,280 |
| 1999-07-01 | 640 | 653 | 639 | 645 | 323,000 | 1,290 |
| 1999-06-30 | 656 | 656 | 621 | 621 | 224,000 | 1,242 |
| 1999-06-29 | 646 | 646 | 626 | 626 | 239,000 | 1,252 |
| 1999-06-28 | 649 | 651 | 640 | 640 | 201,000 | 1,280 |
| 1999-06-25 | 645 | 670 | 645 | 669 | 326,000 | 1,338 |
| 1999-06-24 | 667 | 667 | 660 | 663 | 425,000 | 1,326 |
| 1999-06-23 | 645 | 650 | 643 | 643 | 341,000 | 1,286 |
| 1999-06-22 | 650 | 655 | 648 | 653 | 497,000 | 1,306 |
| 1999-06-21 | 613 | 650 | 613 | 644 | 304,000 | 1,288 |
| 1999-06-18 | 646 | 646 | 620 | 620 | 249,000 | 1,240 |
| 1999-06-17 | 616 | 636 | 614 | 636 | 391,000 | 1,272 |
| 1999-06-16 | 635 | 635 | 615 | 619 | 259,000 | 1,238 |
| 1999-06-15 | 623 | 636 | 605 | 636 | 161,000 | 1,272 |
| 1999-06-14 | 630 | 650 | 620 | 621 | 252,000 | 1,242 |
| 1999-06-11 | 649 | 650 | 635 | 648 | 562,000 | 1,296 |
| 1999-06-10 | 650 | 673 | 648 | 669 | 886,000 | 1,338 |
| 1999-06-09 | 646 | 654 | 643 | 650 | 738,000 | 1,300 |
| 1999-06-08 | 624 | 657 | 621 | 645 | 1,190,000 | 1,290 |
| 1999-06-07 | 610 | 622 | 589 | 621 | 1,094,000 | 1,242 |
| 1999-06-04 | 601 | 620 | 598 | 605 | 643,000 | 1,210 |
| 1999-06-03 | 601 | 615 | 591 | 594 | 435,000 | 1,188 |
| 1999-06-02 | 610 | 610 | 590 | 600 | 124,000 | 1,200 |
| 1999-06-01 | 600 | 604 | 590 | 604 | 165,000 | 1,208 |
| 1999-05-31 | 586 | 590 | 579 | 590 | 144,000 | 1,180 |
| 1999-05-28 | 573 | 574 | 569 | 572 | 65,000 | 1,144 |
| 1999-05-27 | 588 | 590 | 571 | 583 | 100,000 | 1,166 |
| 1999-05-26 | 575 | 575 | 565 | 570 | 303,000 | 1,140 |
| 1999-05-25 | 551 | 562 | 551 | 555 | 138,000 | 1,110 |
| 1999-05-24 | 538 | 580 | 538 | 580 | 141,000 | 1,160 |
| 1999-05-21 | 560 | 569 | 557 | 568 | 229,000 | 1,136 |
| 1999-05-20 | 566 | 580 | 566 | 570 | 156,000 | 1,140 |
| 1999-05-19 | 600 | 600 | 552 | 565 | 277,000 | 1,130 |
| 1999-05-18 | 610 | 610 | 599 | 602 | 220,000 | 1,204 |
| 1999-05-17 | 610 | 610 | 600 | 610 | 400,000 | 1,220 |
| 1999-05-14 | 619 | 620 | 602 | 602 | 460,000 | 1,204 |
| 1999-05-13 | 604 | 620 | 603 | 619 | 630,000 | 1,238 |
| 1999-05-12 | 592 | 600 | 591 | 600 | 247,000 | 1,200 |
| 1999-05-11 | 609 | 609 | 590 | 591 | 219,000 | 1,182 |
| 1999-05-10 | 586 | 613 | 586 | 613 | 902,000 | 1,226 |
| 1999-05-07 | 575 | 586 | 575 | 586 | 461,000 | 1,172 |
| 1999-05-06 | 583 | 583 | 575 | 579 | 149,000 | 1,158 |
| 1999-04-30 | 580 | 580 | 575 | 575 | 398,000 | 1,150 |
| 1999-04-28 | 580 | 580 | 575 | 576 | 299,000 | 1,152 |
| 1999-04-27 | 575 | 577 | 575 | 575 | 288,000 | 1,150 |
| 1999-04-26 | 575 | 580 | 575 | 575 | 141,000 | 1,150 |
| 1999-04-23 | 576 | 579 | 565 | 575 | 414,000 | 1,150 |
| 1999-04-22 | 576 | 583 | 576 | 583 | 332,000 | 1,166 |
| 1999-04-21 | 575 | 576 | 575 | 575 | 226,000 | 1,150 |
| 1999-04-20 | 579 | 579 | 574 | 577 | 238,000 | 1,154 |
| 1999-04-19 | 570 | 579 | 570 | 577 | 141,000 | 1,154 |
| 1999-04-16 | 570 | 580 | 568 | 570 | 329,000 | 1,140 |
| 1999-04-15 | 568 | 570 | 567 | 567 | 196,000 | 1,134 |
| 1999-04-14 | 572 | 576 | 568 | 574 | 231,000 | 1,148 |
| 1999-04-13 | 571 | 572 | 568 | 572 | 108,000 | 1,144 |
| 1999-04-12 | 568 | 570 | 567 | 568 | 146,000 | 1,136 |
| 1999-04-09 | 569 | 570 | 567 | 568 | 202,000 | 1,136 |
| 1999-04-08 | 570 | 570 | 565 | 570 | 170,000 | 1,140 |
| 1999-04-07 | 564 | 565 | 555 | 563 | 895,000 | 1,126 |
| 1999-04-06 | 536 | 564 | 529 | 564 | 299,000 | 1,128 |
| 1999-04-05 | 540 | 560 | 535 | 535 | 243,000 | 1,070 |
| 1999-04-02 | 566 | 566 | 537 | 537 | 400,000 | 1,074 |
| 1999-04-01 | 553 | 566 | 538 | 560 | 178,000 | 1,120 |
| 1999-03-31 | 551 | 551 | 538 | 550 | 135,000 | 1,100 |
| 1999-03-30 | 530 | 550 | 530 | 542 | 167,000 | 1,084 |
| 1999-03-29 | 573 | 580 | 570 | 580 | 56,000 | 1,160 |
| 1999-03-26 | 580 | 580 | 568 | 572 | 259,000 | 1,144 |
| 1999-03-25 | 563 | 563 | 550 | 550 | 311,000 | 1,100 |
| 1999-03-24 | 574 | 585 | 570 | 573 | 247,000 | 1,146 |
| 1999-03-23 | 560 | 584 | 560 | 584 | 230,000 | 1,168 |
| 1999-03-19 | 570 | 578 | 566 | 569 | 294,000 | 1,138 |
| 1999-03-18 | 560 | 578 | 560 | 572 | 289,000 | 1,144 |
| 1999-03-17 | 570 | 580 | 562 | 580 | 400,000 | 1,160 |
| 1999-03-16 | 559 | 569 | 556 | 569 | 329,000 | 1,138 |
| 1999-03-15 | 543 | 555 | 535 | 554 | 323,000 | 1,108 |
| 1999-03-12 | 540 | 540 | 511 | 535 | 228,000 | 1,070 |
| 1999-03-11 | 523 | 531 | 520 | 530 | 173,000 | 1,060 |
| 1999-03-10 | 520 | 533 | 520 | 533 | 220,000 | 1,066 |
| 1999-03-09 | 516 | 524 | 516 | 522 | 57,000 | 1,044 |
| 1999-03-08 | 528 | 534 | 525 | 525 | 123,000 | 1,050 |
| 1999-03-05 | 505 | 529 | 497 | 529 | 281,000 | 1,058 |
| 1999-03-04 | 500 | 509 | 495 | 501 | 279,000 | 1,002 |
| 1999-03-03 | 507 | 507 | 492 | 497 | 592,000 | 994 |
| 1999-03-02 | 510 | 518 | 509 | 517 | 316,000 | 1,034 |
| 1999-03-01 | 522 | 522 | 511 | 520 | 456,000 | 1,040 |
| 1999-02-26 | 522 | 522 | 514 | 522 | 242,000 | 1,044 |
| 1999-02-25 | 525 | 525 | 518 | 520 | 55,000 | 1,040 |
| 1999-02-24 | 526 | 532 | 525 | 525 | 188,000 | 1,050 |
| 1999-02-23 | 535 | 543 | 530 | 542 | 135,000 | 1,084 |
| 1999-02-22 | 520 | 535 | 510 | 535 | 60,000 | 1,070 |
| 1999-02-19 | 515 | 524 | 515 | 524 | 69,000 | 1,048 |
| 1999-02-18 | 534 | 534 | 516 | 517 | 69,000 | 1,034 |
| 1999-02-17 | 516 | 526 | 516 | 525 | 156,000 | 1,050 |
| 1999-02-16 | 535 | 538 | 530 | 536 | 220,000 | 1,072 |
| 1999-02-15 | 530 | 531 | 520 | 530 | 159,000 | 1,060 |
| 1999-02-12 | 535 | 535 | 517 | 530 | 303,000 | 1,060 |
| 1999-02-10 | 520 | 531 | 520 | 530 | 170,000 | 1,060 |
| 1999-02-09 | 518 | 535 | 517 | 517 | 170,000 | 1,034 |
| 1999-02-08 | 509 | 515 | 507 | 515 | 23,000 | 1,030 |
| 1999-02-05 | 516 | 524 | 510 | 510 | 158,000 | 1,020 |
| 1999-02-04 | 515 | 525 | 513 | 513 | 234,000 | 1,026 |
| 1999-02-03 | 519 | 520 | 511 | 515 | 203,000 | 1,030 |
| 1999-02-02 | 517 | 525 | 517 | 525 | 173,000 | 1,050 |
| 1999-02-01 | 506 | 517 | 505 | 517 | 232,000 | 1,034 |
| 1999-01-29 | 518 | 525 | 501 | 501 | 75,000 | 1,002 |
| 1999-01-28 | 519 | 520 | 517 | 517 | 26,000 | 1,034 |
| 1999-01-27 | 520 | 520 | 510 | 517 | 65,000 | 1,034 |
| 1999-01-26 | 512 | 525 | 509 | 522 | 216,000 | 1,044 |
| 1999-01-25 | 510 | 510 | 501 | 507 | 188,000 | 1,014 |
| 1999-01-22 | 505 | 507 | 500 | 500 | 214,000 | 1,000 |
| 1999-01-21 | 520 | 520 | 508 | 511 | 298,000 | 1,022 |
| 1999-01-20 | 511 | 513 | 498 | 510 | 269,000 | 1,020 |
| 1999-01-19 | 515 | 515 | 511 | 515 | 71,000 | 1,030 |
| 1999-01-18 | 525 | 527 | 525 | 525 | 61,000 | 1,050 |
| 1999-01-14 | 526 | 526 | 522 | 524 | 123,000 | 1,048 |
| 1999-01-13 | 526 | 529 | 525 | 526 | 208,000 | 1,052 |
| 1999-01-12 | 525 | 531 | 524 | 525 | 347,000 | 1,050 |
| 1999-01-11 | 535 | 535 | 525 | 525 | 197,000 | 1,050 |
| 1999-01-08 | 525 | 527 | 523 | 525 | 120,000 | 1,050 |
| 1999-01-07 | 520 | 525 | 520 | 525 | 161,000 | 1,050 |
| 1999-01-06 | 521 | 521 | 513 | 516 | 147,000 | 1,032 |
| 1999-01-05 | 530 | 530 | 511 | 520 | 202,000 | 1,040 |
| 1999-01-04 | 535 | 535 | 506 | 510 | 38,000 | 1,020 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
