9364 (株)上組 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 762 | 762 | 750 | 758 | 176,000 | 1,516 |
| 2003-12-29 | 756 | 760 | 749 | 752 | 232,000 | 1,504 |
| 2003-12-26 | 760 | 764 | 745 | 755 | 367,000 | 1,510 |
| 2003-12-25 | 763 | 773 | 761 | 767 | 220,000 | 1,534 |
| 2003-12-24 | 768 | 771 | 750 | 757 | 727,000 | 1,514 |
| 2003-12-22 | 771 | 778 | 771 | 778 | 744,000 | 1,556 |
| 2003-12-19 | 778 | 783 | 770 | 770 | 765,000 | 1,540 |
| 2003-12-18 | 759 | 775 | 758 | 768 | 751,000 | 1,536 |
| 2003-12-17 | 772 | 782 | 762 | 763 | 1,038,000 | 1,526 |
| 2003-12-16 | 763 | 780 | 763 | 778 | 412,000 | 1,556 |
| 2003-12-15 | 780 | 790 | 765 | 765 | 959,000 | 1,530 |
| 2003-12-12 | 796 | 798 | 777 | 784 | 1,469,000 | 1,568 |
| 2003-12-11 | 745 | 763 | 740 | 761 | 1,228,000 | 1,522 |
| 2003-12-10 | 723 | 737 | 718 | 735 | 1,157,000 | 1,470 |
| 2003-12-09 | 715 | 727 | 710 | 723 | 718,000 | 1,446 |
| 2003-12-08 | 730 | 733 | 710 | 723 | 626,000 | 1,446 |
| 2003-12-05 | 738 | 741 | 724 | 730 | 697,000 | 1,460 |
| 2003-12-04 | 728 | 731 | 725 | 728 | 474,000 | 1,456 |
| 2003-12-03 | 730 | 740 | 715 | 724 | 797,000 | 1,448 |
| 2003-12-02 | 743 | 758 | 738 | 748 | 1,440,000 | 1,496 |
| 2003-12-01 | 716 | 728 | 700 | 723 | 976,000 | 1,446 |
| 2003-11-28 | 705 | 713 | 700 | 706 | 1,076,000 | 1,412 |
| 2003-11-27 | 733 | 738 | 706 | 717 | 1,624,000 | 1,434 |
| 2003-11-26 | 728 | 746 | 728 | 743 | 524,000 | 1,486 |
| 2003-11-25 | 719 | 738 | 719 | 726 | 429,000 | 1,452 |
| 2003-11-21 | 722 | 731 | 718 | 722 | 463,000 | 1,444 |
| 2003-11-20 | 720 | 728 | 710 | 722 | 701,000 | 1,444 |
| 2003-11-19 | 700 | 729 | 700 | 718 | 881,000 | 1,436 |
| 2003-11-18 | 718 | 718 | 700 | 705 | 634,000 | 1,410 |
| 2003-11-17 | 714 | 724 | 700 | 703 | 553,000 | 1,406 |
| 2003-11-14 | 719 | 733 | 710 | 714 | 362,000 | 1,428 |
| 2003-11-13 | 725 | 725 | 715 | 719 | 306,000 | 1,438 |
| 2003-11-12 | 718 | 745 | 718 | 725 | 699,000 | 1,450 |
| 2003-11-11 | 716 | 717 | 706 | 711 | 839,000 | 1,422 |
| 2003-11-10 | 722 | 722 | 699 | 716 | 589,000 | 1,432 |
| 2003-11-07 | 729 | 729 | 711 | 722 | 305,000 | 1,444 |
| 2003-11-06 | 750 | 750 | 710 | 719 | 558,000 | 1,438 |
| 2003-11-05 | 750 | 750 | 737 | 743 | 401,000 | 1,486 |
| 2003-11-04 | 717 | 744 | 717 | 740 | 440,000 | 1,480 |
| 2003-10-31 | 717 | 730 | 716 | 716 | 391,000 | 1,432 |
| 2003-10-30 | 743 | 746 | 734 | 737 | 221,000 | 1,474 |
| 2003-10-29 | 732 | 745 | 732 | 742 | 247,000 | 1,484 |
| 2003-10-28 | 715 | 734 | 715 | 730 | 303,000 | 1,460 |
| 2003-10-27 | 716 | 723 | 705 | 705 | 304,000 | 1,410 |
| 2003-10-24 | 713 | 718 | 700 | 706 | 575,000 | 1,412 |
| 2003-10-23 | 718 | 732 | 692 | 692 | 725,000 | 1,384 |
| 2003-10-22 | 759 | 759 | 730 | 739 | 361,000 | 1,478 |
| 2003-10-21 | 767 | 767 | 748 | 759 | 368,000 | 1,518 |
| 2003-10-20 | 758 | 763 | 740 | 762 | 485,000 | 1,524 |
| 2003-10-17 | 750 | 759 | 750 | 757 | 412,000 | 1,514 |
| 2003-10-16 | 759 | 763 | 755 | 757 | 500,000 | 1,514 |
| 2003-10-15 | 739 | 763 | 736 | 751 | 1,124,000 | 1,502 |
| 2003-10-14 | 734 | 738 | 725 | 725 | 491,000 | 1,450 |
| 2003-10-10 | 726 | 738 | 721 | 724 | 861,000 | 1,448 |
| 2003-10-09 | 730 | 731 | 717 | 727 | 748,000 | 1,454 |
| 2003-10-08 | 733 | 750 | 729 | 740 | 1,454,000 | 1,480 |
| 2003-10-07 | 741 | 745 | 737 | 743 | 487,000 | 1,486 |
| 2003-10-06 | 738 | 745 | 730 | 737 | 636,000 | 1,474 |
| 2003-10-03 | 720 | 733 | 713 | 733 | 532,000 | 1,466 |
| 2003-10-02 | 710 | 728 | 700 | 710 | 951,000 | 1,420 |
| 2003-10-01 | 703 | 712 | 701 | 709 | 774,000 | 1,418 |
| 2003-09-30 | 694 | 708 | 690 | 704 | 659,000 | 1,408 |
| 2003-09-29 | 697 | 697 | 685 | 685 | 437,000 | 1,370 |
| 2003-09-26 | 677 | 696 | 663 | 696 | 705,000 | 1,392 |
| 2003-09-25 | 693 | 693 | 677 | 677 | 434,000 | 1,354 |
| 2003-09-24 | 685 | 698 | 678 | 685 | 705,000 | 1,370 |
| 2003-09-22 | 690 | 690 | 681 | 685 | 392,000 | 1,370 |
| 2003-09-19 | 698 | 703 | 680 | 690 | 1,636,000 | 1,380 |
| 2003-09-18 | 695 | 699 | 687 | 698 | 1,057,000 | 1,396 |
| 2003-09-17 | 685 | 697 | 675 | 695 | 944,000 | 1,390 |
| 2003-09-16 | 672 | 677 | 664 | 670 | 430,000 | 1,340 |
| 2003-09-12 | 685 | 685 | 664 | 665 | 865,000 | 1,330 |
| 2003-09-11 | 677 | 681 | 652 | 656 | 674,000 | 1,312 |
| 2003-09-10 | 675 | 700 | 670 | 677 | 897,000 | 1,354 |
| 2003-09-09 | 668 | 680 | 661 | 675 | 647,000 | 1,350 |
| 2003-09-08 | 660 | 663 | 653 | 654 | 604,000 | 1,308 |
| 2003-09-05 | 658 | 665 | 653 | 660 | 902,000 | 1,320 |
| 2003-09-04 | 660 | 666 | 657 | 658 | 457,000 | 1,316 |
| 2003-09-03 | 676 | 683 | 655 | 661 | 658,000 | 1,322 |
| 2003-09-02 | 673 | 690 | 673 | 687 | 620,000 | 1,374 |
| 2003-09-01 | 680 | 698 | 678 | 693 | 988,000 | 1,386 |
| 2003-08-29 | 680 | 681 | 665 | 671 | 692,000 | 1,342 |
| 2003-08-28 | 656 | 679 | 651 | 675 | 707,000 | 1,350 |
| 2003-08-27 | 665 | 670 | 657 | 657 | 596,000 | 1,314 |
| 2003-08-26 | 668 | 677 | 665 | 671 | 392,000 | 1,342 |
| 2003-08-25 | 673 | 673 | 662 | 662 | 281,000 | 1,324 |
| 2003-08-22 | 660 | 680 | 653 | 668 | 557,000 | 1,336 |
| 2003-08-21 | 650 | 674 | 650 | 662 | 603,000 | 1,324 |
| 2003-08-20 | 667 | 668 | 652 | 661 | 705,000 | 1,322 |
| 2003-08-19 | 675 | 690 | 665 | 667 | 1,366,000 | 1,334 |
| 2003-08-18 | 625 | 660 | 625 | 655 | 886,000 | 1,310 |
| 2003-08-15 | 625 | 626 | 620 | 624 | 519,000 | 1,248 |
| 2003-08-14 | 620 | 626 | 616 | 625 | 403,000 | 1,250 |
| 2003-08-13 | 615 | 624 | 605 | 621 | 681,000 | 1,242 |
| 2003-08-12 | 587 | 614 | 587 | 614 | 576,000 | 1,228 |
| 2003-08-11 | 591 | 594 | 586 | 587 | 207,000 | 1,174 |
| 2003-08-08 | 600 | 604 | 586 | 589 | 516,000 | 1,178 |
| 2003-08-07 | 585 | 602 | 581 | 597 | 409,000 | 1,194 |
| 2003-08-06 | 588 | 594 | 577 | 579 | 370,000 | 1,158 |
| 2003-08-05 | 602 | 603 | 587 | 587 | 345,000 | 1,174 |
| 2003-08-04 | 603 | 606 | 600 | 601 | 372,000 | 1,202 |
| 2003-08-01 | 606 | 606 | 599 | 602 | 370,000 | 1,204 |
| 2003-07-31 | 587 | 602 | 585 | 597 | 571,000 | 1,194 |
| 2003-07-30 | 596 | 598 | 589 | 589 | 280,000 | 1,178 |
| 2003-07-29 | 590 | 605 | 583 | 596 | 968,000 | 1,192 |
| 2003-07-28 | 567 | 583 | 567 | 581 | 615,000 | 1,162 |
| 2003-07-25 | 578 | 578 | 570 | 575 | 680,000 | 1,150 |
| 2003-07-24 | 593 | 594 | 578 | 582 | 920,000 | 1,164 |
| 2003-07-23 | 609 | 609 | 589 | 594 | 874,000 | 1,188 |
| 2003-07-22 | 598 | 603 | 595 | 599 | 548,000 | 1,198 |
| 2003-07-18 | 585 | 612 | 583 | 608 | 1,457,000 | 1,216 |
| 2003-07-17 | 575 | 593 | 575 | 588 | 537,000 | 1,176 |
| 2003-07-16 | 580 | 585 | 573 | 585 | 664,000 | 1,170 |
| 2003-07-15 | 592 | 600 | 587 | 590 | 559,000 | 1,180 |
| 2003-07-14 | 610 | 611 | 582 | 595 | 940,000 | 1,190 |
| 2003-07-11 | 606 | 614 | 581 | 610 | 1,132,000 | 1,220 |
| 2003-07-10 | 588 | 610 | 584 | 596 | 983,000 | 1,192 |
| 2003-07-09 | 585 | 590 | 576 | 588 | 1,023,000 | 1,176 |
| 2003-07-08 | 608 | 613 | 594 | 602 | 810,000 | 1,204 |
| 2003-07-07 | 620 | 620 | 598 | 598 | 784,000 | 1,196 |
| 2003-07-04 | 605 | 620 | 604 | 620 | 551,000 | 1,240 |
| 2003-07-03 | 630 | 630 | 599 | 615 | 891,000 | 1,230 |
| 2003-07-02 | 629 | 629 | 600 | 623 | 1,275,000 | 1,246 |
| 2003-07-01 | 611 | 616 | 609 | 611 | 743,000 | 1,222 |
| 2003-06-30 | 634 | 634 | 597 | 601 | 886,000 | 1,202 |
| 2003-06-27 | 610 | 643 | 610 | 635 | 2,224,000 | 1,270 |
| 2003-06-26 | 602 | 610 | 599 | 608 | 1,590,000 | 1,216 |
| 2003-06-25 | 591 | 600 | 582 | 595 | 883,000 | 1,190 |
| 2003-06-24 | 595 | 603 | 585 | 591 | 1,083,000 | 1,182 |
| 2003-06-23 | 567 | 593 | 566 | 592 | 1,386,000 | 1,184 |
| 2003-06-20 | 559 | 568 | 559 | 566 | 408,000 | 1,132 |
| 2003-06-19 | 559 | 564 | 556 | 556 | 445,000 | 1,112 |
| 2003-06-18 | 561 | 568 | 561 | 564 | 612,000 | 1,128 |
| 2003-06-17 | 558 | 564 | 554 | 564 | 585,000 | 1,128 |
| 2003-06-16 | 558 | 561 | 553 | 558 | 619,000 | 1,116 |
| 2003-06-13 | 563 | 563 | 546 | 550 | 907,000 | 1,100 |
| 2003-06-12 | 545 | 555 | 543 | 553 | 676,000 | 1,106 |
| 2003-06-11 | 541 | 549 | 541 | 545 | 728,000 | 1,090 |
| 2003-06-10 | 540 | 545 | 537 | 541 | 354,000 | 1,082 |
| 2003-06-09 | 548 | 548 | 530 | 540 | 825,000 | 1,080 |
| 2003-06-06 | 535 | 547 | 535 | 546 | 426,000 | 1,092 |
| 2003-06-05 | 540 | 542 | 534 | 535 | 827,000 | 1,070 |
| 2003-06-04 | 536 | 540 | 533 | 540 | 447,000 | 1,080 |
| 2003-06-03 | 530 | 535 | 527 | 533 | 775,000 | 1,066 |
| 2003-06-02 | 551 | 551 | 530 | 530 | 760,000 | 1,060 |
| 2003-05-30 | 547 | 556 | 545 | 556 | 869,000 | 1,112 |
| 2003-05-29 | 536 | 546 | 535 | 540 | 1,200,000 | 1,080 |
| 2003-05-28 | 522 | 532 | 516 | 528 | 735,000 | 1,056 |
| 2003-05-27 | 520 | 521 | 507 | 512 | 529,000 | 1,024 |
| 2003-05-26 | 521 | 526 | 515 | 521 | 448,000 | 1,042 |
| 2003-05-23 | 511 | 535 | 508 | 531 | 1,093,000 | 1,062 |
| 2003-05-22 | 533 | 533 | 502 | 505 | 1,624,000 | 1,010 |
| 2003-05-21 | 531 | 534 | 529 | 530 | 479,000 | 1,060 |
| 2003-05-20 | 529 | 537 | 528 | 533 | 486,000 | 1,066 |
| 2003-05-19 | 545 | 545 | 526 | 530 | 698,000 | 1,060 |
| 2003-05-16 | 545 | 547 | 542 | 543 | 433,000 | 1,086 |
| 2003-05-15 | 542 | 546 | 541 | 544 | 388,000 | 1,088 |
| 2003-05-14 | 545 | 549 | 541 | 542 | 435,000 | 1,084 |
| 2003-05-13 | 541 | 549 | 540 | 545 | 819,000 | 1,090 |
| 2003-05-12 | 544 | 545 | 536 | 537 | 810,000 | 1,074 |
| 2003-05-09 | 548 | 548 | 539 | 544 | 551,000 | 1,088 |
| 2003-05-08 | 539 | 550 | 539 | 547 | 453,000 | 1,094 |
| 2003-05-07 | 560 | 560 | 546 | 546 | 393,000 | 1,092 |
| 2003-05-06 | 557 | 561 | 551 | 557 | 426,000 | 1,114 |
| 2003-05-02 | 560 | 560 | 551 | 557 | 326,000 | 1,114 |
| 2003-05-01 | 550 | 564 | 547 | 560 | 360,000 | 1,120 |
| 2003-04-30 | 541 | 549 | 541 | 546 | 575,000 | 1,092 |
| 2003-04-28 | 540 | 546 | 539 | 543 | 757,000 | 1,086 |
| 2003-04-25 | 545 | 547 | 536 | 542 | 597,000 | 1,084 |
| 2003-04-24 | 541 | 549 | 540 | 540 | 400,000 | 1,080 |
| 2003-04-23 | 545 | 548 | 538 | 545 | 475,000 | 1,090 |
| 2003-04-22 | 552 | 553 | 545 | 550 | 460,000 | 1,100 |
| 2003-04-21 | 562 | 563 | 555 | 559 | 333,000 | 1,118 |
| 2003-04-18 | 558 | 568 | 552 | 552 | 482,000 | 1,104 |
| 2003-04-17 | 547 | 554 | 543 | 546 | 633,000 | 1,092 |
| 2003-04-16 | 560 | 565 | 538 | 557 | 761,000 | 1,114 |
| 2003-04-15 | 561 | 569 | 561 | 561 | 508,000 | 1,122 |
| 2003-04-14 | 564 | 569 | 560 | 563 | 424,000 | 1,126 |
| 2003-04-11 | 581 | 582 | 567 | 569 | 287,000 | 1,138 |
| 2003-04-10 | 575 | 583 | 575 | 581 | 550,000 | 1,162 |
| 2003-04-09 | 574 | 574 | 568 | 574 | 228,000 | 1,148 |
| 2003-04-08 | 575 | 579 | 568 | 571 | 492,000 | 1,142 |
| 2003-04-07 | 573 | 580 | 573 | 575 | 261,000 | 1,150 |
| 2003-04-04 | 566 | 574 | 565 | 570 | 360,000 | 1,140 |
| 2003-04-03 | 565 | 568 | 561 | 566 | 320,000 | 1,132 |
| 2003-04-02 | 557 | 565 | 550 | 565 | 441,000 | 1,130 |
| 2003-04-01 | 555 | 558 | 551 | 554 | 263,000 | 1,108 |
| 2003-03-31 | 553 | 568 | 552 | 552 | 394,000 | 1,104 |
| 2003-03-28 | 564 | 571 | 561 | 570 | 328,000 | 1,140 |
| 2003-03-27 | 562 | 569 | 558 | 564 | 359,000 | 1,128 |
| 2003-03-26 | 555 | 562 | 547 | 558 | 452,000 | 1,116 |
| 2003-03-25 | 561 | 563 | 544 | 562 | 580,000 | 1,124 |
| 2003-03-24 | 533 | 561 | 533 | 561 | 1,061,000 | 1,122 |
| 2003-03-20 | 548 | 555 | 530 | 531 | 743,000 | 1,062 |
| 2003-03-19 | 537 | 540 | 534 | 538 | 484,000 | 1,076 |
| 2003-03-18 | 535 | 544 | 535 | 535 | 633,000 | 1,070 |
| 2003-03-17 | 540 | 540 | 530 | 530 | 265,000 | 1,060 |
| 2003-03-14 | 541 | 545 | 530 | 531 | 787,000 | 1,062 |
| 2003-03-13 | 538 | 540 | 527 | 528 | 389,000 | 1,056 |
| 2003-03-12 | 539 | 548 | 530 | 538 | 534,000 | 1,076 |
| 2003-03-11 | 538 | 554 | 524 | 538 | 885,000 | 1,076 |
| 2003-03-10 | 542 | 545 | 533 | 538 | 312,000 | 1,076 |
| 2003-03-07 | 543 | 548 | 540 | 541 | 373,000 | 1,082 |
| 2003-03-06 | 553 | 558 | 550 | 553 | 319,000 | 1,106 |
| 2003-03-05 | 551 | 563 | 547 | 547 | 408,000 | 1,094 |
| 2003-03-04 | 554 | 554 | 546 | 551 | 291,000 | 1,102 |
| 2003-03-03 | 544 | 548 | 539 | 547 | 299,000 | 1,094 |
| 2003-02-28 | 548 | 553 | 548 | 549 | 244,000 | 1,098 |
| 2003-02-27 | 541 | 550 | 541 | 547 | 397,000 | 1,094 |
| 2003-02-26 | 555 | 555 | 538 | 539 | 272,000 | 1,078 |
| 2003-02-25 | 553 | 555 | 545 | 546 | 159,000 | 1,092 |
| 2003-02-24 | 555 | 560 | 552 | 552 | 177,000 | 1,104 |
| 2003-02-21 | 555 | 567 | 553 | 559 | 319,000 | 1,118 |
| 2003-02-20 | 564 | 570 | 551 | 551 | 422,000 | 1,102 |
| 2003-02-19 | 570 | 573 | 563 | 569 | 546,000 | 1,138 |
| 2003-02-18 | 575 | 582 | 573 | 575 | 615,000 | 1,150 |
| 2003-02-17 | 570 | 584 | 570 | 581 | 748,000 | 1,162 |
| 2003-02-14 | 570 | 582 | 565 | 575 | 868,000 | 1,150 |
| 2003-02-13 | 560 | 569 | 558 | 560 | 514,000 | 1,120 |
| 2003-02-12 | 568 | 570 | 560 | 570 | 457,000 | 1,140 |
| 2003-02-10 | 551 | 554 | 546 | 550 | 125,000 | 1,100 |
| 2003-02-07 | 554 | 560 | 550 | 551 | 553,000 | 1,102 |
| 2003-02-06 | 555 | 561 | 550 | 551 | 598,000 | 1,102 |
| 2003-02-05 | 549 | 571 | 540 | 553 | 819,000 | 1,106 |
| 2003-02-04 | 546 | 552 | 540 | 549 | 576,000 | 1,098 |
| 2003-02-03 | 539 | 539 | 527 | 536 | 261,000 | 1,072 |
| 2003-01-31 | 539 | 541 | 525 | 530 | 626,000 | 1,060 |
| 2003-01-30 | 532 | 542 | 528 | 532 | 296,000 | 1,064 |
| 2003-01-29 | 550 | 550 | 532 | 538 | 446,000 | 1,076 |
| 2003-01-28 | 542 | 557 | 542 | 553 | 350,000 | 1,106 |
| 2003-01-27 | 540 | 558 | 540 | 552 | 384,000 | 1,104 |
| 2003-01-24 | 550 | 564 | 548 | 548 | 506,000 | 1,096 |
| 2003-01-23 | 570 | 570 | 557 | 560 | 463,000 | 1,120 |
| 2003-01-22 | 567 | 569 | 559 | 560 | 473,000 | 1,120 |
| 2003-01-21 | 570 | 576 | 568 | 569 | 491,000 | 1,138 |
| 2003-01-20 | 563 | 573 | 562 | 568 | 662,000 | 1,136 |
| 2003-01-17 | 571 | 575 | 571 | 573 | 351,000 | 1,146 |
| 2003-01-16 | 580 | 580 | 567 | 575 | 314,000 | 1,150 |
| 2003-01-15 | 579 | 595 | 573 | 576 | 801,000 | 1,152 |
| 2003-01-14 | 571 | 579 | 571 | 577 | 420,000 | 1,154 |
| 2003-01-10 | 570 | 574 | 569 | 570 | 448,000 | 1,140 |
| 2003-01-09 | 573 | 573 | 567 | 570 | 312,000 | 1,140 |
| 2003-01-08 | 574 | 579 | 570 | 579 | 591,000 | 1,158 |
| 2003-01-07 | 579 | 579 | 567 | 569 | 620,000 | 1,138 |
| 2003-01-06 | 570 | 579 | 570 | 576 | 201,000 | 1,152 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
