9364 (株)上組 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 510 | 511 | 510 | 510 | 90,000 | 1,020 |
| 2000-12-28 | 498 | 510 | 497 | 510 | 91,000 | 1,020 |
| 2000-12-27 | 497 | 497 | 492 | 494 | 53,000 | 988 |
| 2000-12-26 | 500 | 501 | 495 | 497 | 84,000 | 994 |
| 2000-12-25 | 486 | 502 | 485 | 500 | 386,000 | 1,000 |
| 2000-12-22 | 483 | 483 | 475 | 480 | 284,000 | 960 |
| 2000-12-21 | 489 | 493 | 484 | 486 | 163,000 | 972 |
| 2000-12-20 | 482 | 500 | 482 | 483 | 395,000 | 966 |
| 2000-12-19 | 490 | 492 | 482 | 487 | 345,000 | 974 |
| 2000-12-18 | 499 | 501 | 498 | 500 | 317,000 | 1,000 |
| 2000-12-15 | 501 | 507 | 499 | 499 | 136,000 | 998 |
| 2000-12-14 | 510 | 513 | 500 | 501 | 328,000 | 1,002 |
| 2000-12-13 | 507 | 523 | 503 | 515 | 416,000 | 1,030 |
| 2000-12-12 | 507 | 511 | 507 | 507 | 321,000 | 1,014 |
| 2000-12-11 | 511 | 514 | 507 | 512 | 165,000 | 1,024 |
| 2000-12-08 | 506 | 511 | 506 | 507 | 322,000 | 1,014 |
| 2000-12-07 | 510 | 510 | 508 | 509 | 169,000 | 1,018 |
| 2000-12-06 | 513 | 520 | 510 | 510 | 199,000 | 1,020 |
| 2000-12-05 | 529 | 530 | 509 | 509 | 245,000 | 1,018 |
| 2000-12-04 | 530 | 530 | 521 | 529 | 151,000 | 1,058 |
| 2000-12-01 | 523 | 530 | 520 | 520 | 294,000 | 1,040 |
| 2000-11-30 | 506 | 525 | 506 | 525 | 123,000 | 1,050 |
| 2000-11-29 | 504 | 514 | 502 | 509 | 113,000 | 1,018 |
| 2000-11-28 | 508 | 515 | 505 | 508 | 154,000 | 1,016 |
| 2000-11-27 | 516 | 521 | 507 | 509 | 355,000 | 1,018 |
| 2000-11-24 | 513 | 522 | 507 | 515 | 256,000 | 1,030 |
| 2000-11-22 | 514 | 524 | 507 | 515 | 177,000 | 1,030 |
| 2000-11-21 | 525 | 525 | 507 | 524 | 345,000 | 1,048 |
| 2000-11-20 | 520 | 543 | 519 | 535 | 355,000 | 1,070 |
| 2000-11-17 | 511 | 520 | 511 | 514 | 134,000 | 1,028 |
| 2000-11-16 | 517 | 520 | 513 | 513 | 73,000 | 1,026 |
| 2000-11-15 | 525 | 525 | 517 | 517 | 119,000 | 1,034 |
| 2000-11-14 | 520 | 525 | 510 | 522 | 113,000 | 1,044 |
| 2000-11-13 | 516 | 520 | 510 | 520 | 112,000 | 1,040 |
| 2000-11-10 | 518 | 520 | 518 | 520 | 136,000 | 1,040 |
| 2000-11-09 | 522 | 523 | 514 | 517 | 77,000 | 1,034 |
| 2000-11-08 | 510 | 525 | 510 | 525 | 123,000 | 1,050 |
| 2000-11-07 | 520 | 525 | 517 | 525 | 294,000 | 1,050 |
| 2000-11-06 | 525 | 525 | 520 | 520 | 189,000 | 1,040 |
| 2000-11-02 | 518 | 525 | 515 | 525 | 354,000 | 1,050 |
| 2000-11-01 | 500 | 516 | 500 | 514 | 343,000 | 1,028 |
| 2000-10-31 | 491 | 509 | 491 | 500 | 466,000 | 1,000 |
| 2000-10-30 | 505 | 517 | 500 | 501 | 143,000 | 1,002 |
| 2000-10-27 | 499 | 525 | 499 | 525 | 294,000 | 1,050 |
| 2000-10-26 | 493 | 500 | 492 | 500 | 122,000 | 1,000 |
| 2000-10-25 | 503 | 507 | 500 | 501 | 125,000 | 1,002 |
| 2000-10-24 | 497 | 501 | 495 | 501 | 278,000 | 1,002 |
| 2000-10-23 | 501 | 501 | 497 | 497 | 297,000 | 994 |
| 2000-10-20 | 494 | 500 | 494 | 497 | 231,000 | 994 |
| 2000-10-19 | 491 | 496 | 491 | 493 | 385,000 | 986 |
| 2000-10-18 | 520 | 520 | 500 | 501 | 315,000 | 1,002 |
| 2000-10-17 | 529 | 529 | 509 | 528 | 361,000 | 1,056 |
| 2000-10-16 | 518 | 530 | 518 | 529 | 529,000 | 1,058 |
| 2000-10-13 | 500 | 509 | 495 | 509 | 226,000 | 1,018 |
| 2000-10-12 | 507 | 513 | 505 | 509 | 66,000 | 1,018 |
| 2000-10-11 | 500 | 513 | 500 | 503 | 163,000 | 1,006 |
| 2000-10-10 | 519 | 519 | 500 | 509 | 83,000 | 1,018 |
| 2000-10-06 | 514 | 519 | 514 | 519 | 176,000 | 1,038 |
| 2000-10-05 | 516 | 517 | 510 | 514 | 158,000 | 1,028 |
| 2000-10-04 | 513 | 516 | 507 | 516 | 70,000 | 1,032 |
| 2000-10-03 | 517 | 517 | 505 | 516 | 249,000 | 1,032 |
| 2000-10-02 | 502 | 513 | 496 | 512 | 251,000 | 1,024 |
| 2000-09-29 | 493 | 504 | 489 | 501 | 224,000 | 1,002 |
| 2000-09-28 | 488 | 491 | 478 | 478 | 319,000 | 956 |
| 2000-09-27 | 498 | 498 | 488 | 488 | 131,000 | 976 |
| 2000-09-26 | 488 | 501 | 488 | 501 | 178,000 | 1,002 |
| 2000-09-25 | 511 | 511 | 483 | 483 | 495,000 | 966 |
| 2000-09-22 | 505 | 515 | 503 | 512 | 209,000 | 1,024 |
| 2000-09-21 | 491 | 514 | 486 | 501 | 556,000 | 1,002 |
| 2000-09-20 | 514 | 518 | 500 | 516 | 349,000 | 1,032 |
| 2000-09-19 | 489 | 518 | 489 | 518 | 202,000 | 1,036 |
| 2000-09-18 | 500 | 503 | 484 | 494 | 269,000 | 988 |
| 2000-09-14 | 495 | 500 | 495 | 500 | 262,000 | 1,000 |
| 2000-09-13 | 495 | 500 | 494 | 495 | 170,000 | 990 |
| 2000-09-12 | 496 | 501 | 495 | 499 | 116,000 | 998 |
| 2000-09-11 | 508 | 508 | 492 | 498 | 350,000 | 996 |
| 2000-09-08 | 505 | 515 | 500 | 510 | 354,000 | 1,020 |
| 2000-09-07 | 500 | 505 | 496 | 504 | 198,000 | 1,008 |
| 2000-09-06 | 515 | 515 | 495 | 495 | 321,000 | 990 |
| 2000-09-05 | 514 | 515 | 504 | 515 | 298,000 | 1,030 |
| 2000-09-04 | 512 | 514 | 505 | 514 | 122,000 | 1,028 |
| 2000-09-01 | 516 | 517 | 505 | 507 | 284,000 | 1,014 |
| 2000-08-31 | 509 | 515 | 505 | 505 | 129,000 | 1,010 |
| 2000-08-30 | 509 | 514 | 505 | 507 | 224,000 | 1,014 |
| 2000-08-29 | 517 | 523 | 508 | 523 | 317,000 | 1,046 |
| 2000-08-28 | 530 | 531 | 515 | 527 | 240,000 | 1,054 |
| 2000-08-25 | 521 | 534 | 521 | 534 | 314,000 | 1,068 |
| 2000-08-24 | 528 | 532 | 515 | 515 | 354,000 | 1,030 |
| 2000-08-23 | 521 | 534 | 516 | 528 | 350,000 | 1,056 |
| 2000-08-22 | 523 | 537 | 522 | 525 | 224,000 | 1,050 |
| 2000-08-21 | 540 | 540 | 518 | 523 | 99,000 | 1,046 |
| 2000-08-18 | 528 | 549 | 521 | 547 | 332,000 | 1,094 |
| 2000-08-17 | 539 | 549 | 521 | 528 | 157,000 | 1,056 |
| 2000-08-16 | 562 | 562 | 545 | 547 | 98,000 | 1,094 |
| 2000-08-15 | 560 | 563 | 554 | 562 | 222,000 | 1,124 |
| 2000-08-14 | 546 | 557 | 541 | 557 | 138,000 | 1,114 |
| 2000-08-11 | 518 | 548 | 518 | 548 | 124,000 | 1,096 |
| 2000-08-10 | 544 | 548 | 530 | 538 | 192,000 | 1,076 |
| 2000-08-09 | 541 | 547 | 532 | 544 | 135,000 | 1,088 |
| 2000-08-08 | 538 | 542 | 531 | 531 | 301,000 | 1,062 |
| 2000-08-07 | 533 | 538 | 533 | 537 | 202,000 | 1,074 |
| 2000-08-04 | 513 | 540 | 513 | 533 | 391,000 | 1,066 |
| 2000-08-03 | 530 | 532 | 510 | 513 | 533,000 | 1,026 |
| 2000-08-02 | 523 | 532 | 516 | 530 | 342,000 | 1,060 |
| 2000-08-01 | 530 | 535 | 507 | 515 | 157,000 | 1,030 |
| 2000-07-31 | 500 | 530 | 500 | 530 | 254,000 | 1,060 |
| 2000-07-28 | 521 | 525 | 500 | 508 | 317,000 | 1,016 |
| 2000-07-27 | 532 | 532 | 524 | 528 | 181,000 | 1,056 |
| 2000-07-26 | 532 | 532 | 519 | 532 | 140,000 | 1,064 |
| 2000-07-25 | 537 | 538 | 509 | 526 | 339,000 | 1,052 |
| 2000-07-24 | 522 | 537 | 521 | 537 | 165,000 | 1,074 |
| 2000-07-21 | 539 | 540 | 520 | 521 | 179,000 | 1,042 |
| 2000-07-19 | 534 | 540 | 521 | 540 | 243,000 | 1,080 |
| 2000-07-18 | 560 | 560 | 515 | 540 | 391,000 | 1,080 |
| 2000-07-17 | 568 | 569 | 555 | 560 | 192,000 | 1,120 |
| 2000-07-14 | 559 | 569 | 550 | 557 | 263,000 | 1,114 |
| 2000-07-13 | 555 | 557 | 541 | 545 | 171,000 | 1,090 |
| 2000-07-12 | 547 | 565 | 547 | 565 | 144,000 | 1,130 |
| 2000-07-11 | 569 | 569 | 545 | 557 | 192,000 | 1,114 |
| 2000-07-10 | 570 | 570 | 560 | 567 | 271,000 | 1,134 |
| 2000-07-07 | 570 | 570 | 558 | 561 | 352,000 | 1,122 |
| 2000-07-06 | 565 | 570 | 560 | 570 | 354,000 | 1,140 |
| 2000-07-05 | 557 | 565 | 550 | 555 | 494,000 | 1,110 |
| 2000-07-04 | 562 | 562 | 543 | 549 | 112,000 | 1,098 |
| 2000-07-03 | 560 | 563 | 540 | 551 | 369,000 | 1,102 |
| 2000-06-30 | 555 | 560 | 554 | 559 | 319,000 | 1,118 |
| 2000-06-29 | 544 | 555 | 535 | 552 | 325,000 | 1,104 |
| 2000-06-28 | 533 | 545 | 515 | 545 | 251,000 | 1,090 |
| 2000-06-27 | 531 | 545 | 525 | 543 | 536,000 | 1,086 |
| 2000-06-26 | 517 | 517 | 491 | 507 | 1,029,000 | 1,014 |
| 2000-06-23 | 537 | 547 | 520 | 527 | 204,000 | 1,054 |
| 2000-06-22 | 510 | 554 | 510 | 546 | 226,000 | 1,092 |
| 2000-06-21 | 525 | 545 | 525 | 530 | 175,000 | 1,060 |
| 2000-06-20 | 515 | 535 | 515 | 535 | 124,000 | 1,070 |
| 2000-06-19 | 525 | 531 | 516 | 531 | 316,000 | 1,062 |
| 2000-06-16 | 551 | 551 | 531 | 531 | 254,000 | 1,062 |
| 2000-06-15 | 550 | 557 | 546 | 546 | 132,000 | 1,092 |
| 2000-06-14 | 562 | 562 | 540 | 548 | 158,000 | 1,096 |
| 2000-06-13 | 553 | 565 | 551 | 560 | 431,000 | 1,120 |
| 2000-06-12 | 560 | 560 | 540 | 550 | 364,000 | 1,100 |
| 2000-06-09 | 522 | 565 | 520 | 563 | 694,000 | 1,126 |
| 2000-06-08 | 516 | 525 | 516 | 525 | 240,000 | 1,050 |
| 2000-06-07 | 515 | 516 | 508 | 514 | 169,000 | 1,028 |
| 2000-06-06 | 500 | 514 | 499 | 514 | 323,000 | 1,028 |
| 2000-06-05 | 516 | 521 | 506 | 510 | 336,000 | 1,020 |
| 2000-06-02 | 510 | 525 | 496 | 516 | 379,000 | 1,032 |
| 2000-06-01 | 495 | 510 | 495 | 510 | 240,000 | 1,020 |
| 2000-05-31 | 515 | 515 | 498 | 515 | 534,000 | 1,030 |
| 2000-05-30 | 520 | 530 | 515 | 515 | 189,000 | 1,030 |
| 2000-05-29 | 517 | 526 | 501 | 506 | 98,000 | 1,012 |
| 2000-05-26 | 501 | 518 | 500 | 510 | 234,000 | 1,020 |
| 2000-05-25 | 510 | 523 | 493 | 498 | 341,000 | 996 |
| 2000-05-24 | 490 | 520 | 490 | 520 | 170,000 | 1,040 |
| 2000-05-23 | 530 | 532 | 485 | 530 | 299,000 | 1,060 |
| 2000-05-22 | 515 | 520 | 509 | 520 | 264,000 | 1,040 |
| 2000-05-19 | 525 | 525 | 507 | 519 | 393,000 | 1,038 |
| 2000-05-18 | 521 | 525 | 519 | 525 | 289,000 | 1,050 |
| 2000-05-17 | 516 | 528 | 516 | 520 | 170,000 | 1,040 |
| 2000-05-16 | 521 | 524 | 515 | 515 | 482,000 | 1,030 |
| 2000-05-15 | 504 | 521 | 504 | 521 | 282,000 | 1,042 |
| 2000-05-12 | 502 | 504 | 490 | 499 | 181,000 | 998 |
| 2000-05-11 | 499 | 502 | 494 | 502 | 199,000 | 1,004 |
| 2000-05-10 | 490 | 494 | 488 | 490 | 287,000 | 980 |
| 2000-05-09 | 495 | 495 | 481 | 490 | 150,000 | 980 |
| 2000-05-08 | 493 | 498 | 489 | 490 | 522,000 | 980 |
| 2000-05-02 | 471 | 494 | 471 | 492 | 260,000 | 984 |
| 2000-05-01 | 461 | 473 | 459 | 469 | 660,000 | 938 |
| 2000-04-28 | 485 | 486 | 471 | 471 | 377,000 | 942 |
| 2000-04-27 | 505 | 506 | 485 | 485 | 240,000 | 970 |
| 2000-04-26 | 509 | 513 | 506 | 507 | 149,000 | 1,014 |
| 2000-04-25 | 510 | 535 | 505 | 509 | 220,000 | 1,018 |
| 2000-04-24 | 505 | 532 | 505 | 530 | 213,000 | 1,060 |
| 2000-04-21 | 515 | 516 | 502 | 506 | 106,000 | 1,012 |
| 2000-04-20 | 511 | 535 | 511 | 525 | 216,000 | 1,050 |
| 2000-04-19 | 516 | 530 | 510 | 521 | 380,000 | 1,042 |
| 2000-04-18 | 500 | 513 | 491 | 513 | 204,000 | 1,026 |
| 2000-04-17 | 506 | 510 | 481 | 493 | 244,000 | 986 |
| 2000-04-14 | 520 | 540 | 520 | 526 | 305,000 | 1,052 |
| 2000-04-13 | 550 | 550 | 530 | 535 | 475,000 | 1,070 |
| 2000-04-12 | 510 | 545 | 502 | 542 | 729,000 | 1,084 |
| 2000-04-11 | 500 | 519 | 500 | 512 | 705,000 | 1,024 |
| 2000-04-10 | 499 | 502 | 484 | 495 | 343,000 | 990 |
| 2000-04-07 | 480 | 500 | 480 | 494 | 365,000 | 988 |
| 2000-04-06 | 490 | 490 | 480 | 480 | 133,000 | 960 |
| 2000-04-05 | 494 | 496 | 490 | 490 | 343,000 | 980 |
| 2000-04-04 | 484 | 490 | 480 | 490 | 279,000 | 980 |
| 2000-04-03 | 470 | 484 | 470 | 480 | 236,000 | 960 |
| 2000-03-31 | 480 | 489 | 470 | 470 | 198,000 | 940 |
| 2000-03-30 | 493 | 495 | 489 | 494 | 197,000 | 988 |
| 2000-03-29 | 480 | 490 | 475 | 488 | 108,000 | 976 |
| 2000-03-28 | 490 | 490 | 460 | 490 | 256,000 | 980 |
| 2000-03-27 | 495 | 495 | 476 | 491 | 161,000 | 982 |
| 2000-03-24 | 495 | 495 | 458 | 467 | 452,000 | 934 |
| 2000-03-23 | 471 | 499 | 470 | 475 | 422,000 | 950 |
| 2000-03-22 | 474 | 474 | 460 | 463 | 329,000 | 926 |
| 2000-03-21 | 461 | 469 | 452 | 464 | 285,000 | 928 |
| 2000-03-17 | 442 | 468 | 441 | 466 | 287,000 | 932 |
| 2000-03-16 | 447 | 457 | 436 | 439 | 251,000 | 878 |
| 2000-03-15 | 444 | 450 | 441 | 448 | 529,000 | 896 |
| 2000-03-14 | 464 | 480 | 450 | 451 | 295,000 | 902 |
| 2000-03-13 | 456 | 466 | 442 | 450 | 199,000 | 900 |
| 2000-03-10 | 444 | 464 | 444 | 464 | 593,000 | 928 |
| 2000-03-09 | 451 | 486 | 446 | 470 | 318,000 | 940 |
| 2000-03-08 | 460 | 460 | 446 | 446 | 264,000 | 892 |
| 2000-03-07 | 482 | 495 | 475 | 482 | 292,000 | 964 |
| 2000-03-06 | 470 | 488 | 470 | 474 | 293,000 | 948 |
| 2000-03-03 | 470 | 474 | 451 | 469 | 241,000 | 938 |
| 2000-03-02 | 462 | 513 | 462 | 490 | 1,044,000 | 980 |
| 2000-03-01 | 438 | 468 | 430 | 452 | 381,000 | 904 |
| 2000-02-29 | 430 | 439 | 428 | 430 | 299,000 | 860 |
| 2000-02-28 | 410 | 430 | 410 | 418 | 130,000 | 836 |
| 2000-02-25 | 406 | 410 | 405 | 407 | 271,000 | 814 |
| 2000-02-24 | 406 | 410 | 405 | 405 | 420,000 | 810 |
| 2000-02-23 | 416 | 416 | 406 | 406 | 451,000 | 812 |
| 2000-02-22 | 410 | 415 | 410 | 412 | 186,000 | 824 |
| 2000-02-21 | 410 | 414 | 405 | 406 | 265,000 | 812 |
| 2000-02-18 | 405 | 407 | 403 | 405 | 351,000 | 810 |
| 2000-02-17 | 412 | 414 | 405 | 406 | 541,000 | 812 |
| 2000-02-16 | 412 | 412 | 402 | 407 | 428,000 | 814 |
| 2000-02-15 | 414 | 417 | 410 | 410 | 468,000 | 820 |
| 2000-02-14 | 426 | 427 | 402 | 414 | 631,000 | 828 |
| 2000-02-10 | 441 | 448 | 426 | 426 | 566,000 | 852 |
| 2000-02-09 | 459 | 464 | 434 | 441 | 382,000 | 882 |
| 2000-02-08 | 465 | 465 | 446 | 449 | 308,000 | 898 |
| 2000-02-07 | 462 | 483 | 462 | 465 | 427,000 | 930 |
| 2000-02-04 | 472 | 475 | 453 | 459 | 232,000 | 918 |
| 2000-02-03 | 462 | 462 | 451 | 452 | 245,000 | 904 |
| 2000-02-02 | 468 | 473 | 462 | 468 | 228,000 | 936 |
| 2000-02-01 | 464 | 471 | 460 | 469 | 336,000 | 938 |
| 2000-01-31 | 460 | 485 | 460 | 479 | 283,000 | 958 |
| 2000-01-28 | 475 | 475 | 465 | 465 | 256,000 | 930 |
| 2000-01-27 | 470 | 476 | 463 | 476 | 325,000 | 952 |
| 2000-01-26 | 473 | 483 | 466 | 475 | 191,000 | 950 |
| 2000-01-25 | 480 | 490 | 480 | 483 | 173,000 | 966 |
| 2000-01-24 | 488 | 517 | 488 | 500 | 302,000 | 1,000 |
| 2000-01-21 | 500 | 500 | 473 | 473 | 566,000 | 946 |
| 2000-01-20 | 504 | 515 | 491 | 494 | 771,000 | 988 |
| 2000-01-19 | 482 | 505 | 481 | 489 | 494,000 | 978 |
| 2000-01-18 | 480 | 500 | 480 | 490 | 1,150,000 | 980 |
| 2000-01-17 | 500 | 576 | 500 | 570 | 2,129,000 | 1,140 |
| 2000-01-14 | 496 | 496 | 494 | 496 | 2,088,000 | 992 |
| 2000-01-13 | 393 | 458 | 393 | 416 | 781,000 | 832 |
| 2000-01-12 | 406 | 408 | 390 | 390 | 484,000 | 780 |
| 2000-01-11 | 420 | 421 | 410 | 410 | 518,000 | 820 |
| 2000-01-07 | 413 | 421 | 408 | 420 | 601,000 | 840 |
| 2000-01-06 | 430 | 430 | 413 | 418 | 299,000 | 836 |
| 2000-01-05 | 425 | 427 | 408 | 425 | 335,000 | 850 |
| 2000-01-04 | 426 | 436 | 410 | 425 | 69,000 | 850 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
