9364 (株)上組 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 566 | 570 | 565 | 570 | 97,000 | 1,140 |
| 2002-12-27 | 555 | 570 | 555 | 566 | 247,000 | 1,132 |
| 2002-12-26 | 546 | 559 | 545 | 554 | 134,000 | 1,108 |
| 2002-12-25 | 544 | 550 | 541 | 544 | 420,000 | 1,088 |
| 2002-12-24 | 559 | 560 | 550 | 554 | 681,000 | 1,108 |
| 2002-12-20 | 551 | 560 | 550 | 557 | 1,069,000 | 1,114 |
| 2002-12-19 | 539 | 550 | 539 | 550 | 568,000 | 1,100 |
| 2002-12-18 | 550 | 560 | 540 | 541 | 1,516,000 | 1,082 |
| 2002-12-17 | 555 | 562 | 551 | 560 | 927,000 | 1,120 |
| 2002-12-16 | 550 | 555 | 548 | 554 | 450,000 | 1,108 |
| 2002-12-13 | 557 | 560 | 545 | 545 | 1,614,000 | 1,090 |
| 2002-12-12 | 545 | 551 | 545 | 547 | 686,000 | 1,094 |
| 2002-12-11 | 540 | 549 | 540 | 548 | 617,000 | 1,096 |
| 2002-12-10 | 529 | 540 | 528 | 535 | 556,000 | 1,070 |
| 2002-12-09 | 531 | 538 | 526 | 532 | 627,000 | 1,064 |
| 2002-12-06 | 547 | 547 | 533 | 539 | 501,000 | 1,078 |
| 2002-12-05 | 546 | 551 | 545 | 550 | 1,063,000 | 1,100 |
| 2002-12-04 | 540 | 547 | 531 | 545 | 523,000 | 1,090 |
| 2002-12-03 | 521 | 540 | 521 | 540 | 805,000 | 1,080 |
| 2002-12-02 | 540 | 543 | 535 | 541 | 451,000 | 1,082 |
| 2002-11-29 | 543 | 548 | 538 | 547 | 438,000 | 1,094 |
| 2002-11-28 | 537 | 540 | 530 | 535 | 430,000 | 1,070 |
| 2002-11-27 | 522 | 535 | 522 | 535 | 437,000 | 1,070 |
| 2002-11-26 | 524 | 532 | 518 | 522 | 583,000 | 1,044 |
| 2002-11-25 | 523 | 530 | 520 | 526 | 518,000 | 1,052 |
| 2002-11-22 | 531 | 533 | 519 | 533 | 479,000 | 1,066 |
| 2002-11-21 | 525 | 531 | 517 | 531 | 488,000 | 1,062 |
| 2002-11-20 | 528 | 532 | 521 | 527 | 395,000 | 1,054 |
| 2002-11-19 | 531 | 535 | 512 | 528 | 417,000 | 1,056 |
| 2002-11-18 | 544 | 544 | 531 | 532 | 355,000 | 1,064 |
| 2002-11-15 | 543 | 552 | 541 | 544 | 236,000 | 1,088 |
| 2002-11-14 | 538 | 543 | 536 | 543 | 290,000 | 1,086 |
| 2002-11-13 | 540 | 546 | 538 | 543 | 233,000 | 1,086 |
| 2002-11-12 | 546 | 552 | 541 | 544 | 241,000 | 1,088 |
| 2002-11-11 | 552 | 552 | 534 | 536 | 398,000 | 1,072 |
| 2002-11-08 | 555 | 564 | 552 | 557 | 279,000 | 1,114 |
| 2002-11-07 | 564 | 567 | 554 | 567 | 295,000 | 1,134 |
| 2002-11-06 | 564 | 567 | 555 | 564 | 536,000 | 1,128 |
| 2002-11-05 | 545 | 570 | 545 | 570 | 642,000 | 1,140 |
| 2002-11-01 | 545 | 545 | 537 | 544 | 158,000 | 1,088 |
| 2002-10-31 | 543 | 543 | 535 | 535 | 351,000 | 1,070 |
| 2002-10-30 | 532 | 552 | 532 | 548 | 668,000 | 1,096 |
| 2002-10-29 | 535 | 538 | 531 | 538 | 194,000 | 1,076 |
| 2002-10-28 | 549 | 549 | 535 | 539 | 348,000 | 1,078 |
| 2002-10-25 | 555 | 558 | 544 | 555 | 313,000 | 1,110 |
| 2002-10-24 | 542 | 555 | 540 | 554 | 282,000 | 1,108 |
| 2002-10-23 | 545 | 555 | 532 | 542 | 607,000 | 1,084 |
| 2002-10-22 | 567 | 567 | 546 | 546 | 523,000 | 1,092 |
| 2002-10-21 | 570 | 577 | 564 | 567 | 474,000 | 1,134 |
| 2002-10-18 | 570 | 579 | 570 | 572 | 363,000 | 1,144 |
| 2002-10-17 | 556 | 573 | 556 | 567 | 328,000 | 1,134 |
| 2002-10-16 | 575 | 575 | 557 | 560 | 649,000 | 1,120 |
| 2002-10-15 | 580 | 584 | 568 | 574 | 620,000 | 1,148 |
| 2002-10-11 | 559 | 580 | 555 | 580 | 671,000 | 1,160 |
| 2002-10-10 | 555 | 558 | 545 | 558 | 645,000 | 1,116 |
| 2002-10-09 | 546 | 557 | 538 | 553 | 1,280,000 | 1,106 |
| 2002-10-08 | 525 | 545 | 525 | 545 | 914,000 | 1,090 |
| 2002-10-07 | 520 | 525 | 516 | 520 | 585,000 | 1,040 |
| 2002-10-04 | 550 | 550 | 522 | 529 | 863,000 | 1,058 |
| 2002-10-03 | 556 | 560 | 550 | 552 | 423,000 | 1,104 |
| 2002-10-02 | 561 | 569 | 556 | 556 | 233,000 | 1,112 |
| 2002-10-01 | 555 | 558 | 551 | 556 | 764,000 | 1,112 |
| 2002-09-30 | 565 | 565 | 553 | 556 | 414,000 | 1,112 |
| 2002-09-27 | 565 | 580 | 565 | 572 | 872,000 | 1,144 |
| 2002-09-26 | 562 | 569 | 561 | 564 | 433,000 | 1,128 |
| 2002-09-25 | 558 | 568 | 556 | 561 | 395,000 | 1,122 |
| 2002-09-24 | 558 | 568 | 554 | 568 | 750,000 | 1,136 |
| 2002-09-20 | 570 | 574 | 557 | 557 | 972,000 | 1,114 |
| 2002-09-19 | 586 | 595 | 560 | 570 | 2,205,000 | 1,140 |
| 2002-09-18 | 579 | 596 | 571 | 596 | 1,688,000 | 1,192 |
| 2002-09-17 | 572 | 580 | 568 | 580 | 1,254,000 | 1,160 |
| 2002-09-13 | 564 | 578 | 556 | 572 | 1,561,000 | 1,144 |
| 2002-09-12 | 554 | 568 | 551 | 565 | 1,429,000 | 1,130 |
| 2002-09-11 | 534 | 551 | 534 | 551 | 1,373,000 | 1,102 |
| 2002-09-10 | 546 | 550 | 536 | 542 | 316,000 | 1,084 |
| 2002-09-09 | 550 | 550 | 545 | 546 | 513,000 | 1,092 |
| 2002-09-06 | 531 | 541 | 531 | 540 | 664,000 | 1,080 |
| 2002-09-05 | 528 | 539 | 523 | 531 | 1,122,000 | 1,062 |
| 2002-09-04 | 530 | 530 | 522 | 525 | 896,000 | 1,050 |
| 2002-09-03 | 546 | 550 | 538 | 541 | 866,000 | 1,082 |
| 2002-09-02 | 546 | 559 | 542 | 554 | 1,266,000 | 1,108 |
| 2002-08-30 | 536 | 553 | 534 | 547 | 3,113,000 | 1,094 |
| 2002-08-29 | 522 | 533 | 517 | 527 | 1,126,000 | 1,054 |
| 2002-08-28 | 525 | 525 | 515 | 518 | 301,000 | 1,036 |
| 2002-08-27 | 515 | 521 | 514 | 517 | 561,000 | 1,034 |
| 2002-08-26 | 506 | 525 | 506 | 525 | 632,000 | 1,050 |
| 2002-08-23 | 522 | 527 | 506 | 511 | 850,000 | 1,022 |
| 2002-08-22 | 526 | 540 | 517 | 530 | 889,000 | 1,060 |
| 2002-08-21 | 530 | 546 | 530 | 540 | 1,957,000 | 1,080 |
| 2002-08-20 | 520 | 528 | 520 | 528 | 1,355,000 | 1,056 |
| 2002-08-19 | 517 | 519 | 515 | 519 | 369,000 | 1,038 |
| 2002-08-16 | 514 | 518 | 513 | 517 | 526,000 | 1,034 |
| 2002-08-15 | 505 | 514 | 505 | 509 | 540,000 | 1,018 |
| 2002-08-14 | 501 | 509 | 500 | 509 | 232,000 | 1,018 |
| 2002-08-13 | 502 | 505 | 499 | 500 | 336,000 | 1,000 |
| 2002-08-12 | 502 | 507 | 497 | 502 | 463,000 | 1,004 |
| 2002-08-09 | 504 | 504 | 495 | 502 | 121,000 | 1,004 |
| 2002-08-08 | 493 | 501 | 493 | 494 | 193,000 | 988 |
| 2002-08-07 | 493 | 498 | 490 | 490 | 486,000 | 980 |
| 2002-08-06 | 485 | 489 | 482 | 484 | 313,000 | 968 |
| 2002-08-05 | 482 | 488 | 481 | 482 | 875,000 | 964 |
| 2002-08-02 | 489 | 489 | 476 | 480 | 655,000 | 960 |
| 2002-08-01 | 488 | 493 | 487 | 488 | 326,000 | 976 |
| 2002-07-31 | 495 | 497 | 487 | 491 | 372,000 | 982 |
| 2002-07-30 | 500 | 500 | 490 | 495 | 274,000 | 990 |
| 2002-07-29 | 491 | 510 | 490 | 504 | 421,000 | 1,008 |
| 2002-07-26 | 496 | 500 | 487 | 487 | 317,000 | 974 |
| 2002-07-25 | 502 | 503 | 496 | 496 | 152,000 | 992 |
| 2002-07-24 | 496 | 503 | 494 | 495 | 235,000 | 990 |
| 2002-07-23 | 509 | 509 | 499 | 500 | 191,000 | 1,000 |
| 2002-07-22 | 504 | 512 | 500 | 509 | 208,000 | 1,018 |
| 2002-07-19 | 496 | 505 | 487 | 499 | 197,000 | 998 |
| 2002-07-18 | 512 | 512 | 504 | 504 | 164,000 | 1,008 |
| 2002-07-17 | 502 | 511 | 497 | 498 | 375,000 | 996 |
| 2002-07-16 | 524 | 524 | 502 | 502 | 311,000 | 1,004 |
| 2002-07-15 | 521 | 521 | 518 | 518 | 188,000 | 1,036 |
| 2002-07-12 | 520 | 525 | 514 | 521 | 501,000 | 1,042 |
| 2002-07-11 | 524 | 526 | 521 | 524 | 601,000 | 1,048 |
| 2002-07-10 | 523 | 526 | 514 | 514 | 241,000 | 1,028 |
| 2002-07-09 | 518 | 529 | 518 | 529 | 889,000 | 1,058 |
| 2002-07-08 | 517 | 525 | 510 | 510 | 655,000 | 1,020 |
| 2002-07-05 | 516 | 516 | 508 | 509 | 526,000 | 1,018 |
| 2002-07-04 | 516 | 518 | 511 | 516 | 305,000 | 1,032 |
| 2002-07-03 | 515 | 517 | 507 | 515 | 363,000 | 1,030 |
| 2002-07-02 | 520 | 520 | 512 | 515 | 520,000 | 1,030 |
| 2002-07-01 | 520 | 520 | 509 | 515 | 884,000 | 1,030 |
| 2002-06-28 | 493 | 505 | 492 | 501 | 757,000 | 1,002 |
| 2002-06-27 | 475 | 485 | 475 | 481 | 339,000 | 962 |
| 2002-06-26 | 482 | 491 | 478 | 480 | 697,000 | 960 |
| 2002-06-25 | 480 | 484 | 476 | 477 | 171,000 | 954 |
| 2002-06-24 | 473 | 477 | 468 | 475 | 467,000 | 950 |
| 2002-06-21 | 474 | 476 | 470 | 471 | 316,000 | 942 |
| 2002-06-20 | 480 | 480 | 472 | 477 | 251,000 | 954 |
| 2002-06-19 | 478 | 480 | 475 | 475 | 397,000 | 950 |
| 2002-06-18 | 477 | 481 | 476 | 478 | 358,000 | 956 |
| 2002-06-17 | 482 | 487 | 470 | 472 | 459,000 | 944 |
| 2002-06-14 | 486 | 490 | 481 | 482 | 960,000 | 964 |
| 2002-06-13 | 500 | 501 | 485 | 486 | 387,000 | 972 |
| 2002-06-12 | 513 | 513 | 496 | 499 | 393,000 | 998 |
| 2002-06-11 | 507 | 515 | 507 | 512 | 342,000 | 1,024 |
| 2002-06-10 | 505 | 505 | 498 | 502 | 440,000 | 1,004 |
| 2002-06-07 | 495 | 505 | 494 | 505 | 548,000 | 1,010 |
| 2002-06-06 | 517 | 520 | 504 | 504 | 522,000 | 1,008 |
| 2002-06-05 | 525 | 528 | 516 | 516 | 311,000 | 1,032 |
| 2002-06-04 | 527 | 527 | 514 | 525 | 213,000 | 1,050 |
| 2002-06-03 | 521 | 529 | 521 | 522 | 308,000 | 1,044 |
| 2002-05-31 | 526 | 530 | 520 | 520 | 546,000 | 1,040 |
| 2002-05-30 | 525 | 533 | 518 | 530 | 520,000 | 1,060 |
| 2002-05-29 | 531 | 534 | 511 | 516 | 318,000 | 1,032 |
| 2002-05-28 | 537 | 538 | 528 | 538 | 274,000 | 1,076 |
| 2002-05-27 | 538 | 538 | 526 | 534 | 274,000 | 1,068 |
| 2002-05-24 | 541 | 544 | 530 | 538 | 796,000 | 1,076 |
| 2002-05-23 | 532 | 551 | 532 | 550 | 2,251,000 | 1,100 |
| 2002-05-22 | 503 | 523 | 499 | 520 | 834,000 | 1,040 |
| 2002-05-21 | 495 | 500 | 490 | 493 | 500,000 | 986 |
| 2002-05-20 | 491 | 500 | 490 | 490 | 507,000 | 980 |
| 2002-05-17 | 505 | 509 | 501 | 501 | 401,000 | 1,002 |
| 2002-05-16 | 494 | 506 | 494 | 505 | 564,000 | 1,010 |
| 2002-05-15 | 484 | 496 | 483 | 489 | 381,000 | 978 |
| 2002-05-14 | 485 | 489 | 480 | 482 | 469,000 | 964 |
| 2002-05-13 | 485 | 485 | 478 | 480 | 242,000 | 960 |
| 2002-05-10 | 491 | 492 | 479 | 480 | 505,000 | 960 |
| 2002-05-09 | 492 | 497 | 491 | 491 | 439,000 | 982 |
| 2002-05-08 | 486 | 491 | 486 | 489 | 229,000 | 978 |
| 2002-05-07 | 496 | 498 | 483 | 485 | 210,000 | 970 |
| 2002-05-02 | 492 | 501 | 488 | 496 | 391,000 | 992 |
| 2002-05-01 | 496 | 500 | 493 | 493 | 322,000 | 986 |
| 2002-04-30 | 501 | 503 | 494 | 498 | 365,000 | 996 |
| 2002-04-26 | 496 | 500 | 482 | 490 | 327,000 | 980 |
| 2002-04-25 | 501 | 501 | 489 | 495 | 267,000 | 990 |
| 2002-04-24 | 500 | 502 | 495 | 495 | 346,000 | 990 |
| 2002-04-23 | 503 | 505 | 498 | 502 | 404,000 | 1,004 |
| 2002-04-22 | 512 | 512 | 503 | 510 | 282,000 | 1,020 |
| 2002-04-19 | 499 | 513 | 499 | 513 | 619,000 | 1,026 |
| 2002-04-18 | 499 | 503 | 494 | 500 | 521,000 | 1,000 |
| 2002-04-17 | 502 | 502 | 492 | 492 | 403,000 | 984 |
| 2002-04-16 | 500 | 504 | 494 | 502 | 355,000 | 1,004 |
| 2002-04-15 | 503 | 503 | 493 | 500 | 297,000 | 1,000 |
| 2002-04-12 | 509 | 509 | 490 | 498 | 455,000 | 996 |
| 2002-04-11 | 516 | 516 | 502 | 502 | 320,000 | 1,004 |
| 2002-04-10 | 504 | 520 | 504 | 518 | 704,000 | 1,036 |
| 2002-04-09 | 519 | 520 | 502 | 502 | 693,000 | 1,004 |
| 2002-04-08 | 504 | 521 | 504 | 519 | 1,203,000 | 1,038 |
| 2002-04-05 | 479 | 496 | 475 | 496 | 947,000 | 992 |
| 2002-04-04 | 478 | 479 | 475 | 478 | 537,000 | 956 |
| 2002-04-03 | 474 | 482 | 471 | 477 | 747,000 | 954 |
| 2002-04-02 | 480 | 480 | 469 | 469 | 763,000 | 938 |
| 2002-04-01 | 474 | 477 | 471 | 475 | 276,000 | 950 |
| 2002-03-29 | 480 | 480 | 471 | 471 | 367,000 | 942 |
| 2002-03-28 | 479 | 480 | 471 | 473 | 607,000 | 946 |
| 2002-03-27 | 470 | 475 | 467 | 469 | 687,000 | 938 |
| 2002-03-26 | 482 | 482 | 474 | 475 | 383,000 | 950 |
| 2002-03-25 | 490 | 492 | 471 | 482 | 862,000 | 964 |
| 2002-03-22 | 500 | 500 | 483 | 483 | 601,000 | 966 |
| 2002-03-20 | 504 | 507 | 493 | 500 | 784,000 | 1,000 |
| 2002-03-19 | 515 | 516 | 503 | 510 | 551,000 | 1,020 |
| 2002-03-18 | 509 | 513 | 503 | 503 | 471,000 | 1,006 |
| 2002-03-15 | 511 | 514 | 508 | 508 | 487,000 | 1,016 |
| 2002-03-14 | 507 | 515 | 506 | 509 | 459,000 | 1,018 |
| 2002-03-13 | 506 | 521 | 506 | 507 | 657,000 | 1,014 |
| 2002-03-12 | 508 | 514 | 503 | 506 | 610,000 | 1,012 |
| 2002-03-11 | 510 | 521 | 509 | 509 | 238,000 | 1,018 |
| 2002-03-08 | 501 | 516 | 501 | 509 | 902,000 | 1,018 |
| 2002-03-07 | 505 | 512 | 502 | 506 | 548,000 | 1,012 |
| 2002-03-06 | 525 | 528 | 514 | 515 | 417,000 | 1,030 |
| 2002-03-05 | 529 | 530 | 524 | 525 | 735,000 | 1,050 |
| 2002-03-04 | 512 | 528 | 510 | 522 | 548,000 | 1,044 |
| 2002-03-01 | 501 | 503 | 488 | 494 | 282,000 | 988 |
| 2002-02-28 | 516 | 516 | 500 | 501 | 684,000 | 1,002 |
| 2002-02-27 | 487 | 506 | 487 | 506 | 817,000 | 1,012 |
| 2002-02-26 | 487 | 487 | 480 | 486 | 557,000 | 972 |
| 2002-02-25 | 475 | 483 | 473 | 478 | 594,000 | 956 |
| 2002-02-22 | 460 | 470 | 458 | 467 | 610,000 | 934 |
| 2002-02-21 | 447 | 458 | 447 | 454 | 646,000 | 908 |
| 2002-02-20 | 443 | 443 | 438 | 443 | 374,000 | 886 |
| 2002-02-19 | 452 | 453 | 437 | 443 | 515,000 | 886 |
| 2002-02-18 | 457 | 457 | 453 | 454 | 345,000 | 908 |
| 2002-02-15 | 455 | 459 | 453 | 457 | 759,000 | 914 |
| 2002-02-14 | 459 | 466 | 453 | 453 | 906,000 | 906 |
| 2002-02-13 | 455 | 465 | 454 | 455 | 935,000 | 910 |
| 2002-02-12 | 456 | 465 | 455 | 455 | 633,000 | 910 |
| 2002-02-08 | 450 | 453 | 447 | 451 | 528,000 | 902 |
| 2002-02-07 | 460 | 460 | 448 | 450 | 670,000 | 900 |
| 2002-02-06 | 466 | 466 | 452 | 453 | 529,000 | 906 |
| 2002-02-05 | 475 | 482 | 465 | 466 | 418,000 | 932 |
| 2002-02-04 | 475 | 477 | 472 | 475 | 149,000 | 950 |
| 2002-02-01 | 485 | 490 | 472 | 476 | 284,000 | 952 |
| 2002-01-31 | 485 | 490 | 482 | 485 | 374,000 | 970 |
| 2002-01-30 | 492 | 495 | 484 | 495 | 224,000 | 990 |
| 2002-01-29 | 487 | 487 | 480 | 482 | 271,000 | 964 |
| 2002-01-28 | 490 | 490 | 476 | 482 | 515,000 | 964 |
| 2002-01-25 | 500 | 500 | 482 | 487 | 330,000 | 974 |
| 2002-01-24 | 508 | 508 | 498 | 503 | 235,000 | 1,006 |
| 2002-01-23 | 508 | 510 | 502 | 508 | 672,000 | 1,016 |
| 2002-01-22 | 497 | 505 | 497 | 502 | 352,000 | 1,004 |
| 2002-01-21 | 503 | 505 | 500 | 503 | 232,000 | 1,006 |
| 2002-01-18 | 504 | 509 | 495 | 509 | 268,000 | 1,018 |
| 2002-01-17 | 501 | 511 | 500 | 503 | 207,000 | 1,006 |
| 2002-01-16 | 508 | 512 | 503 | 505 | 167,000 | 1,010 |
| 2002-01-15 | 501 | 511 | 501 | 506 | 150,000 | 1,012 |
| 2002-01-11 | 523 | 523 | 505 | 510 | 250,000 | 1,020 |
| 2002-01-10 | 515 | 516 | 510 | 513 | 214,000 | 1,026 |
| 2002-01-09 | 522 | 523 | 513 | 517 | 273,000 | 1,034 |
| 2002-01-08 | 534 | 535 | 525 | 529 | 346,000 | 1,058 |
| 2002-01-07 | 530 | 534 | 529 | 529 | 262,000 | 1,058 |
| 2002-01-04 | 528 | 535 | 525 | 530 | 245,000 | 1,060 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
