9364 (株)上組 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,042 | 1,048 | 1,022 | 1,047 | 469,000 | 2,094 |
| 2005-12-29 | 1,067 | 1,067 | 1,047 | 1,052 | 571,000 | 2,104 |
| 2005-12-28 | 1,044 | 1,066 | 1,034 | 1,066 | 401,000 | 2,132 |
| 2005-12-27 | 1,052 | 1,060 | 1,034 | 1,044 | 354,000 | 2,088 |
| 2005-12-26 | 1,050 | 1,067 | 1,042 | 1,053 | 548,000 | 2,106 |
| 2005-12-22 | 1,073 | 1,074 | 1,040 | 1,059 | 913,000 | 2,118 |
| 2005-12-21 | 1,050 | 1,077 | 1,039 | 1,074 | 1,025,000 | 2,148 |
| 2005-12-20 | 1,006 | 1,040 | 1,004 | 1,039 | 924,000 | 2,078 |
| 2005-12-19 | 1,030 | 1,030 | 998 | 1,016 | 295,000 | 2,032 |
| 2005-12-16 | 1,031 | 1,036 | 1,005 | 1,010 | 624,000 | 2,020 |
| 2005-12-15 | 1,030 | 1,042 | 1,016 | 1,029 | 767,000 | 2,058 |
| 2005-12-14 | 1,028 | 1,034 | 1,007 | 1,015 | 1,116,000 | 2,030 |
| 2005-12-13 | 1,039 | 1,039 | 1,016 | 1,027 | 440,000 | 2,054 |
| 2005-12-12 | 1,022 | 1,041 | 1,020 | 1,039 | 668,000 | 2,078 |
| 2005-12-09 | 1,028 | 1,028 | 1,005 | 1,022 | 1,246,000 | 2,044 |
| 2005-12-08 | 1,008 | 1,016 | 1,000 | 1,005 | 875,000 | 2,010 |
| 2005-12-07 | 1,016 | 1,028 | 1,008 | 1,017 | 945,000 | 2,034 |
| 2005-12-06 | 1,030 | 1,072 | 1,027 | 1,030 | 2,307,000 | 2,060 |
| 2005-12-05 | 992 | 1,024 | 991 | 1,022 | 1,593,000 | 2,044 |
| 2005-12-02 | 995 | 1,004 | 990 | 1,000 | 703,000 | 2,000 |
| 2005-12-01 | 989 | 993 | 981 | 990 | 420,000 | 1,980 |
| 2005-11-30 | 998 | 1,013 | 988 | 988 | 919,000 | 1,976 |
| 2005-11-29 | 985 | 998 | 985 | 997 | 490,000 | 1,994 |
| 2005-11-28 | 990 | 998 | 984 | 994 | 448,000 | 1,988 |
| 2005-11-25 | 984 | 999 | 981 | 994 | 556,000 | 1,988 |
| 2005-11-24 | 998 | 1,003 | 980 | 986 | 528,000 | 1,972 |
| 2005-11-22 | 998 | 999 | 987 | 998 | 794,000 | 1,996 |
| 2005-11-21 | 981 | 996 | 974 | 982 | 523,000 | 1,964 |
| 2005-11-18 | 978 | 998 | 973 | 991 | 1,077,000 | 1,982 |
| 2005-11-17 | 941 | 973 | 939 | 973 | 1,347,000 | 1,946 |
| 2005-11-16 | 930 | 953 | 921 | 935 | 1,289,000 | 1,870 |
| 2005-11-15 | 913 | 915 | 900 | 900 | 402,000 | 1,800 |
| 2005-11-14 | 934 | 940 | 900 | 903 | 1,041,000 | 1,806 |
| 2005-11-11 | 930 | 938 | 926 | 930 | 599,000 | 1,860 |
| 2005-11-10 | 935 | 941 | 912 | 920 | 985,000 | 1,840 |
| 2005-11-09 | 947 | 949 | 935 | 940 | 896,000 | 1,880 |
| 2005-11-08 | 962 | 969 | 950 | 953 | 678,000 | 1,906 |
| 2005-11-07 | 975 | 975 | 946 | 956 | 1,145,000 | 1,912 |
| 2005-11-04 | 978 | 982 | 966 | 970 | 965,000 | 1,940 |
| 2005-11-02 | 971 | 977 | 953 | 958 | 699,000 | 1,916 |
| 2005-11-01 | 957 | 967 | 956 | 966 | 308,000 | 1,932 |
| 2005-10-31 | 943 | 962 | 943 | 955 | 515,000 | 1,910 |
| 2005-10-28 | 960 | 966 | 936 | 938 | 1,116,000 | 1,876 |
| 2005-10-27 | 946 | 959 | 943 | 954 | 577,000 | 1,908 |
| 2005-10-26 | 930 | 945 | 928 | 936 | 885,000 | 1,872 |
| 2005-10-25 | 930 | 957 | 929 | 939 | 592,000 | 1,878 |
| 2005-10-24 | 936 | 950 | 920 | 926 | 725,000 | 1,852 |
| 2005-10-21 | 938 | 954 | 933 | 946 | 849,000 | 1,892 |
| 2005-10-20 | 950 | 968 | 942 | 968 | 1,965,000 | 1,936 |
| 2005-10-19 | 929 | 944 | 919 | 929 | 1,084,000 | 1,858 |
| 2005-10-18 | 945 | 945 | 921 | 922 | 2,333,000 | 1,844 |
| 2005-10-17 | 934 | 983 | 930 | 975 | 3,519,000 | 1,950 |
| 2005-10-14 | 902 | 922 | 892 | 914 | 1,746,000 | 1,828 |
| 2005-10-13 | 891 | 903 | 889 | 902 | 705,000 | 1,804 |
| 2005-10-12 | 874 | 906 | 871 | 890 | 944,000 | 1,780 |
| 2005-10-11 | 877 | 878 | 853 | 873 | 1,388,000 | 1,746 |
| 2005-10-07 | 856 | 866 | 847 | 857 | 733,000 | 1,714 |
| 2005-10-06 | 883 | 886 | 853 | 854 | 1,649,000 | 1,708 |
| 2005-10-05 | 904 | 904 | 877 | 891 | 1,480,000 | 1,782 |
| 2005-10-04 | 909 | 910 | 896 | 908 | 1,393,000 | 1,816 |
| 2005-10-03 | 907 | 909 | 889 | 909 | 793,000 | 1,818 |
| 2005-09-30 | 895 | 914 | 887 | 905 | 1,043,000 | 1,810 |
| 2005-09-29 | 890 | 893 | 879 | 893 | 903,000 | 1,786 |
| 2005-09-28 | 895 | 895 | 885 | 890 | 539,000 | 1,780 |
| 2005-09-27 | 892 | 895 | 887 | 888 | 839,000 | 1,776 |
| 2005-09-26 | 876 | 883 | 867 | 880 | 803,000 | 1,760 |
| 2005-09-22 | 880 | 884 | 868 | 875 | 1,055,000 | 1,750 |
| 2005-09-21 | 880 | 900 | 879 | 900 | 1,441,000 | 1,800 |
| 2005-09-20 | 872 | 880 | 867 | 877 | 673,000 | 1,754 |
| 2005-09-16 | 855 | 863 | 850 | 858 | 612,000 | 1,716 |
| 2005-09-15 | 856 | 864 | 845 | 862 | 582,000 | 1,724 |
| 2005-09-14 | 846 | 863 | 845 | 860 | 797,000 | 1,720 |
| 2005-09-13 | 853 | 853 | 845 | 850 | 505,000 | 1,700 |
| 2005-09-12 | 843 | 852 | 836 | 845 | 579,000 | 1,690 |
| 2005-09-09 | 824 | 835 | 815 | 829 | 1,300,000 | 1,658 |
| 2005-09-08 | 846 | 848 | 829 | 834 | 641,000 | 1,668 |
| 2005-09-07 | 848 | 852 | 846 | 848 | 565,000 | 1,696 |
| 2005-09-06 | 856 | 856 | 845 | 848 | 544,000 | 1,696 |
| 2005-09-05 | 850 | 857 | 848 | 853 | 729,000 | 1,706 |
| 2005-09-02 | 846 | 853 | 841 | 847 | 544,000 | 1,694 |
| 2005-09-01 | 853 | 861 | 852 | 852 | 557,000 | 1,704 |
| 2005-08-31 | 840 | 847 | 839 | 841 | 897,000 | 1,682 |
| 2005-08-30 | 856 | 860 | 848 | 856 | 673,000 | 1,712 |
| 2005-08-29 | 866 | 866 | 855 | 857 | 297,000 | 1,714 |
| 2005-08-26 | 880 | 880 | 868 | 872 | 330,000 | 1,744 |
| 2005-08-25 | 878 | 886 | 866 | 866 | 378,000 | 1,732 |
| 2005-08-24 | 882 | 895 | 875 | 878 | 738,000 | 1,756 |
| 2005-08-23 | 895 | 898 | 887 | 892 | 212,000 | 1,784 |
| 2005-08-22 | 875 | 893 | 871 | 889 | 393,000 | 1,778 |
| 2005-08-19 | 890 | 890 | 873 | 882 | 928,000 | 1,764 |
| 2005-08-18 | 873 | 904 | 872 | 889 | 1,873,000 | 1,778 |
| 2005-08-17 | 860 | 868 | 859 | 866 | 886,000 | 1,732 |
| 2005-08-16 | 857 | 861 | 853 | 858 | 571,000 | 1,716 |
| 2005-08-15 | 859 | 866 | 851 | 856 | 479,000 | 1,712 |
| 2005-08-12 | 849 | 862 | 844 | 858 | 796,000 | 1,716 |
| 2005-08-11 | 848 | 870 | 840 | 859 | 1,330,000 | 1,718 |
| 2005-08-10 | 827 | 840 | 827 | 834 | 648,000 | 1,668 |
| 2005-08-09 | 817 | 833 | 817 | 825 | 548,000 | 1,650 |
| 2005-08-08 | 819 | 827 | 801 | 824 | 498,000 | 1,648 |
| 2005-08-05 | 836 | 836 | 816 | 819 | 650,000 | 1,638 |
| 2005-08-04 | 849 | 852 | 820 | 836 | 737,000 | 1,672 |
| 2005-08-03 | 850 | 851 | 840 | 849 | 724,000 | 1,698 |
| 2005-08-02 | 865 | 868 | 850 | 858 | 669,000 | 1,716 |
| 2005-08-01 | 859 | 866 | 859 | 864 | 478,000 | 1,728 |
| 2005-07-29 | 857 | 865 | 856 | 857 | 576,000 | 1,714 |
| 2005-07-28 | 847 | 856 | 846 | 852 | 474,000 | 1,704 |
| 2005-07-27 | 846 | 857 | 846 | 853 | 330,000 | 1,706 |
| 2005-07-26 | 845 | 853 | 842 | 845 | 521,000 | 1,690 |
| 2005-07-25 | 851 | 853 | 841 | 841 | 770,000 | 1,682 |
| 2005-07-22 | 859 | 859 | 844 | 850 | 689,000 | 1,700 |
| 2005-07-21 | 863 | 868 | 857 | 858 | 533,000 | 1,716 |
| 2005-07-20 | 864 | 868 | 860 | 863 | 472,000 | 1,726 |
| 2005-07-19 | 857 | 866 | 854 | 855 | 463,000 | 1,710 |
| 2005-07-15 | 858 | 869 | 858 | 863 | 557,000 | 1,726 |
| 2005-07-14 | 863 | 867 | 857 | 860 | 429,000 | 1,720 |
| 2005-07-13 | 863 | 863 | 851 | 862 | 450,000 | 1,724 |
| 2005-07-12 | 866 | 868 | 850 | 854 | 848,000 | 1,708 |
| 2005-07-11 | 856 | 872 | 853 | 866 | 690,000 | 1,732 |
| 2005-07-08 | 847 | 853 | 831 | 843 | 868,000 | 1,686 |
| 2005-07-07 | 860 | 863 | 851 | 857 | 314,000 | 1,714 |
| 2005-07-06 | 869 | 871 | 857 | 866 | 714,000 | 1,732 |
| 2005-07-05 | 863 | 871 | 863 | 868 | 493,000 | 1,736 |
| 2005-07-04 | 867 | 867 | 857 | 863 | 351,000 | 1,726 |
| 2005-07-01 | 860 | 872 | 852 | 858 | 893,000 | 1,716 |
| 2005-06-30 | 863 | 863 | 848 | 856 | 586,000 | 1,712 |
| 2005-06-29 | 862 | 863 | 847 | 862 | 884,000 | 1,724 |
| 2005-06-28 | 841 | 870 | 838 | 870 | 525,000 | 1,740 |
| 2005-06-27 | 838 | 847 | 833 | 844 | 339,000 | 1,688 |
| 2005-06-24 | 836 | 851 | 836 | 851 | 604,000 | 1,702 |
| 2005-06-23 | 846 | 866 | 846 | 856 | 622,000 | 1,712 |
| 2005-06-22 | 830 | 848 | 830 | 846 | 609,000 | 1,692 |
| 2005-06-21 | 847 | 847 | 827 | 830 | 659,000 | 1,660 |
| 2005-06-20 | 850 | 858 | 845 | 857 | 919,000 | 1,714 |
| 2005-06-17 | 831 | 843 | 831 | 843 | 512,000 | 1,686 |
| 2005-06-16 | 829 | 831 | 822 | 827 | 731,000 | 1,654 |
| 2005-06-15 | 812 | 825 | 810 | 823 | 818,000 | 1,646 |
| 2005-06-14 | 809 | 811 | 801 | 802 | 329,000 | 1,604 |
| 2005-06-13 | 806 | 809 | 800 | 804 | 310,000 | 1,608 |
| 2005-06-10 | 797 | 804 | 794 | 799 | 751,000 | 1,598 |
| 2005-06-09 | 799 | 802 | 787 | 791 | 697,000 | 1,582 |
| 2005-06-08 | 805 | 805 | 794 | 799 | 674,000 | 1,598 |
| 2005-06-07 | 794 | 797 | 787 | 797 | 699,000 | 1,594 |
| 2005-06-06 | 798 | 799 | 790 | 794 | 465,000 | 1,588 |
| 2005-06-03 | 791 | 800 | 785 | 796 | 883,000 | 1,592 |
| 2005-06-02 | 811 | 811 | 789 | 791 | 737,000 | 1,582 |
| 2005-06-01 | 812 | 817 | 806 | 812 | 513,000 | 1,624 |
| 2005-05-31 | 805 | 813 | 799 | 811 | 695,000 | 1,622 |
| 2005-05-30 | 792 | 807 | 790 | 799 | 396,000 | 1,598 |
| 2005-05-27 | 785 | 789 | 784 | 786 | 528,000 | 1,572 |
| 2005-05-26 | 779 | 781 | 770 | 780 | 543,000 | 1,560 |
| 2005-05-25 | 795 | 800 | 778 | 780 | 659,000 | 1,560 |
| 2005-05-24 | 804 | 806 | 801 | 801 | 543,000 | 1,602 |
| 2005-05-23 | 797 | 801 | 793 | 796 | 356,000 | 1,592 |
| 2005-05-20 | 807 | 807 | 793 | 793 | 395,000 | 1,586 |
| 2005-05-19 | 803 | 807 | 792 | 805 | 947,000 | 1,610 |
| 2005-05-18 | 804 | 810 | 799 | 806 | 836,000 | 1,612 |
| 2005-05-17 | 816 | 816 | 796 | 803 | 771,000 | 1,606 |
| 2005-05-16 | 812 | 814 | 804 | 809 | 607,000 | 1,618 |
| 2005-05-13 | 803 | 816 | 803 | 811 | 487,000 | 1,622 |
| 2005-05-12 | 819 | 820 | 807 | 808 | 364,000 | 1,616 |
| 2005-05-11 | 823 | 824 | 816 | 824 | 322,000 | 1,648 |
| 2005-05-10 | 841 | 841 | 820 | 824 | 709,000 | 1,648 |
| 2005-05-09 | 831 | 843 | 824 | 843 | 588,000 | 1,686 |
| 2005-05-06 | 818 | 832 | 816 | 830 | 550,000 | 1,660 |
| 2005-05-02 | 810 | 814 | 802 | 814 | 607,000 | 1,628 |
| 2005-04-28 | 820 | 821 | 810 | 820 | 404,000 | 1,640 |
| 2005-04-27 | 807 | 819 | 807 | 819 | 353,000 | 1,638 |
| 2005-04-26 | 820 | 821 | 809 | 816 | 424,000 | 1,632 |
| 2005-04-25 | 821 | 823 | 814 | 820 | 421,000 | 1,640 |
| 2005-04-22 | 821 | 826 | 816 | 826 | 346,000 | 1,652 |
| 2005-04-21 | 809 | 814 | 794 | 812 | 473,000 | 1,624 |
| 2005-04-20 | 834 | 834 | 814 | 819 | 692,000 | 1,638 |
| 2005-04-19 | 810 | 833 | 810 | 830 | 503,000 | 1,660 |
| 2005-04-18 | 819 | 819 | 796 | 797 | 729,000 | 1,594 |
| 2005-04-15 | 830 | 838 | 827 | 828 | 682,000 | 1,656 |
| 2005-04-14 | 861 | 861 | 844 | 850 | 835,000 | 1,700 |
| 2005-04-13 | 863 | 868 | 851 | 863 | 577,000 | 1,726 |
| 2005-04-12 | 870 | 877 | 865 | 866 | 529,000 | 1,732 |
| 2005-04-11 | 885 | 885 | 866 | 870 | 548,000 | 1,740 |
| 2005-04-08 | 874 | 890 | 874 | 885 | 469,000 | 1,770 |
| 2005-04-07 | 890 | 890 | 873 | 879 | 716,000 | 1,758 |
| 2005-04-06 | 875 | 885 | 875 | 884 | 563,000 | 1,768 |
| 2005-04-05 | 883 | 886 | 871 | 871 | 672,000 | 1,742 |
| 2005-04-04 | 889 | 889 | 881 | 883 | 369,000 | 1,766 |
| 2005-04-01 | 886 | 893 | 873 | 890 | 681,000 | 1,780 |
| 2005-03-31 | 868 | 896 | 865 | 896 | 891,000 | 1,792 |
| 2005-03-30 | 879 | 882 | 860 | 870 | 691,000 | 1,740 |
| 2005-03-29 | 890 | 897 | 877 | 887 | 768,000 | 1,774 |
| 2005-03-28 | 885 | 901 | 881 | 886 | 1,102,000 | 1,772 |
| 2005-03-25 | 898 | 903 | 883 | 893 | 926,000 | 1,786 |
| 2005-03-24 | 900 | 905 | 873 | 879 | 2,565,000 | 1,758 |
| 2005-03-23 | 920 | 920 | 895 | 912 | 2,183,000 | 1,824 |
| 2005-03-22 | 910 | 969 | 906 | 950 | 3,682,000 | 1,900 |
| 2005-03-18 | 889 | 907 | 886 | 898 | 1,741,000 | 1,796 |
| 2005-03-17 | 866 | 880 | 862 | 876 | 1,491,000 | 1,752 |
| 2005-03-16 | 854 | 865 | 846 | 863 | 947,000 | 1,726 |
| 2005-03-15 | 863 | 865 | 843 | 851 | 892,000 | 1,702 |
| 2005-03-14 | 858 | 868 | 850 | 858 | 1,164,000 | 1,716 |
| 2005-03-11 | 840 | 851 | 836 | 845 | 817,000 | 1,690 |
| 2005-03-10 | 836 | 843 | 835 | 836 | 589,000 | 1,672 |
| 2005-03-09 | 840 | 847 | 839 | 840 | 334,000 | 1,680 |
| 2005-03-08 | 846 | 850 | 841 | 847 | 585,000 | 1,694 |
| 2005-03-07 | 848 | 848 | 843 | 845 | 372,000 | 1,690 |
| 2005-03-04 | 846 | 850 | 839 | 848 | 519,000 | 1,696 |
| 2005-03-03 | 858 | 858 | 842 | 850 | 634,000 | 1,700 |
| 2005-03-02 | 850 | 866 | 849 | 859 | 831,000 | 1,718 |
| 2005-03-01 | 841 | 847 | 840 | 847 | 434,000 | 1,694 |
| 2005-02-28 | 853 | 853 | 835 | 847 | 800,000 | 1,694 |
| 2005-02-25 | 848 | 854 | 841 | 854 | 736,000 | 1,708 |
| 2005-02-24 | 834 | 847 | 832 | 847 | 618,000 | 1,694 |
| 2005-02-23 | 835 | 839 | 830 | 834 | 999,000 | 1,668 |
| 2005-02-22 | 834 | 835 | 825 | 835 | 444,000 | 1,670 |
| 2005-02-21 | 832 | 833 | 819 | 833 | 718,000 | 1,666 |
| 2005-02-18 | 815 | 828 | 815 | 827 | 652,000 | 1,654 |
| 2005-02-17 | 822 | 822 | 806 | 813 | 1,106,000 | 1,626 |
| 2005-02-16 | 816 | 833 | 812 | 832 | 998,000 | 1,664 |
| 2005-02-15 | 821 | 823 | 816 | 818 | 917,000 | 1,636 |
| 2005-02-14 | 832 | 837 | 822 | 825 | 957,000 | 1,650 |
| 2005-02-10 | 825 | 831 | 822 | 828 | 688,000 | 1,656 |
| 2005-02-09 | 845 | 845 | 831 | 833 | 587,000 | 1,666 |
| 2005-02-08 | 834 | 841 | 828 | 837 | 809,000 | 1,674 |
| 2005-02-07 | 828 | 834 | 821 | 825 | 429,000 | 1,650 |
| 2005-02-04 | 815 | 834 | 815 | 828 | 1,129,000 | 1,656 |
| 2005-02-03 | 837 | 840 | 792 | 813 | 2,185,000 | 1,626 |
| 2005-02-02 | 845 | 851 | 839 | 847 | 1,110,000 | 1,694 |
| 2005-02-01 | 847 | 847 | 838 | 841 | 438,000 | 1,682 |
| 2005-01-31 | 837 | 849 | 835 | 847 | 529,000 | 1,694 |
| 2005-01-28 | 846 | 846 | 835 | 836 | 281,000 | 1,672 |
| 2005-01-27 | 840 | 849 | 840 | 849 | 505,000 | 1,698 |
| 2005-01-26 | 830 | 838 | 823 | 838 | 241,000 | 1,676 |
| 2005-01-25 | 826 | 833 | 822 | 824 | 291,000 | 1,648 |
| 2005-01-24 | 830 | 836 | 815 | 833 | 514,000 | 1,666 |
| 2005-01-21 | 814 | 828 | 814 | 825 | 259,000 | 1,650 |
| 2005-01-20 | 819 | 828 | 816 | 819 | 520,000 | 1,638 |
| 2005-01-19 | 829 | 840 | 822 | 829 | 441,000 | 1,658 |
| 2005-01-18 | 842 | 842 | 825 | 828 | 320,000 | 1,656 |
| 2005-01-17 | 842 | 842 | 836 | 841 | 319,000 | 1,682 |
| 2005-01-14 | 832 | 844 | 824 | 840 | 293,000 | 1,680 |
| 2005-01-13 | 838 | 838 | 826 | 831 | 406,000 | 1,662 |
| 2005-01-12 | 850 | 850 | 838 | 838 | 787,000 | 1,676 |
| 2005-01-11 | 820 | 859 | 819 | 855 | 2,013,000 | 1,710 |
| 2005-01-07 | 809 | 813 | 807 | 811 | 533,000 | 1,622 |
| 2005-01-06 | 805 | 811 | 798 | 806 | 693,000 | 1,612 |
| 2005-01-05 | 810 | 815 | 801 | 805 | 435,000 | 1,610 |
| 2005-01-04 | 810 | 811 | 805 | 810 | 142,000 | 1,620 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
