9364 (株)上組 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 800 | 800 | 792 | 798 | 305,000 | 1,596 |
| 2008-12-29 | 784 | 796 | 778 | 795 | 369,000 | 1,590 |
| 2008-12-26 | 774 | 777 | 758 | 775 | 281,000 | 1,550 |
| 2008-12-25 | 754 | 770 | 754 | 765 | 476,000 | 1,530 |
| 2008-12-24 | 797 | 797 | 779 | 782 | 713,000 | 1,564 |
| 2008-12-22 | 770 | 795 | 764 | 793 | 553,000 | 1,586 |
| 2008-12-19 | 779 | 787 | 771 | 775 | 1,278,000 | 1,550 |
| 2008-12-18 | 774 | 791 | 769 | 776 | 1,405,000 | 1,552 |
| 2008-12-17 | 780 | 782 | 759 | 780 | 1,065,000 | 1,560 |
| 2008-12-16 | 792 | 793 | 768 | 768 | 1,054,000 | 1,536 |
| 2008-12-15 | 799 | 807 | 795 | 802 | 1,147,000 | 1,604 |
| 2008-12-12 | 760 | 780 | 753 | 760 | 1,174,000 | 1,520 |
| 2008-12-11 | 790 | 790 | 762 | 780 | 1,012,000 | 1,560 |
| 2008-12-10 | 779 | 810 | 778 | 793 | 1,524,000 | 1,586 |
| 2008-12-09 | 764 | 775 | 761 | 770 | 1,075,000 | 1,540 |
| 2008-12-08 | 739 | 763 | 739 | 748 | 986,000 | 1,496 |
| 2008-12-05 | 728 | 737 | 721 | 723 | 1,127,000 | 1,446 |
| 2008-12-04 | 711 | 736 | 711 | 721 | 1,367,000 | 1,442 |
| 2008-12-03 | 709 | 729 | 699 | 729 | 1,268,000 | 1,458 |
| 2008-12-02 | 690 | 719 | 686 | 700 | 1,025,000 | 1,400 |
| 2008-12-01 | 754 | 754 | 712 | 713 | 1,325,000 | 1,426 |
| 2008-11-28 | 764 | 780 | 740 | 741 | 1,626,000 | 1,482 |
| 2008-11-27 | 741 | 761 | 735 | 754 | 2,006,000 | 1,508 |
| 2008-11-26 | 734 | 780 | 733 | 759 | 2,510,000 | 1,518 |
| 2008-11-25 | 720 | 725 | 704 | 718 | 1,126,000 | 1,436 |
| 2008-11-21 | 687 | 699 | 674 | 698 | 1,647,000 | 1,396 |
| 2008-11-20 | 729 | 730 | 708 | 710 | 1,288,000 | 1,420 |
| 2008-11-19 | 721 | 734 | 710 | 729 | 1,377,000 | 1,458 |
| 2008-11-18 | 733 | 741 | 718 | 718 | 1,315,000 | 1,436 |
| 2008-11-17 | 695 | 736 | 685 | 714 | 993,000 | 1,428 |
| 2008-11-14 | 710 | 718 | 683 | 696 | 1,528,000 | 1,392 |
| 2008-11-13 | 690 | 712 | 686 | 700 | 1,426,000 | 1,400 |
| 2008-11-12 | 672 | 712 | 672 | 698 | 1,195,000 | 1,396 |
| 2008-11-11 | 726 | 730 | 705 | 710 | 739,000 | 1,420 |
| 2008-11-10 | 721 | 739 | 721 | 726 | 637,000 | 1,452 |
| 2008-11-07 | 665 | 701 | 658 | 684 | 1,920,000 | 1,368 |
| 2008-11-06 | 721 | 721 | 684 | 685 | 2,065,000 | 1,370 |
| 2008-11-05 | 756 | 762 | 742 | 750 | 1,647,000 | 1,500 |
| 2008-11-04 | 782 | 785 | 744 | 756 | 2,492,000 | 1,512 |
| 2008-10-31 | 831 | 834 | 780 | 782 | 2,337,000 | 1,564 |
| 2008-10-30 | 806 | 833 | 797 | 821 | 2,701,000 | 1,642 |
| 2008-10-29 | 795 | 807 | 767 | 802 | 1,674,000 | 1,604 |
| 2008-10-28 | 678 | 720 | 664 | 707 | 1,632,000 | 1,414 |
| 2008-10-27 | 677 | 709 | 667 | 668 | 2,602,000 | 1,336 |
| 2008-10-24 | 714 | 715 | 696 | 707 | 1,139,000 | 1,414 |
| 2008-10-23 | 701 | 714 | 688 | 704 | 2,319,000 | 1,408 |
| 2008-10-22 | 739 | 747 | 728 | 735 | 1,101,000 | 1,470 |
| 2008-10-21 | 750 | 751 | 736 | 746 | 826,000 | 1,492 |
| 2008-10-20 | 688 | 750 | 679 | 737 | 869,000 | 1,474 |
| 2008-10-17 | 662 | 685 | 649 | 673 | 878,000 | 1,346 |
| 2008-10-16 | 660 | 660 | 608 | 649 | 1,547,000 | 1,298 |
| 2008-10-15 | 649 | 672 | 634 | 666 | 1,163,000 | 1,332 |
| 2008-10-14 | 661 | 700 | 630 | 651 | 1,887,000 | 1,302 |
| 2008-10-10 | 689 | 700 | 624 | 642 | 1,272,000 | 1,284 |
| 2008-10-09 | 685 | 715 | 668 | 689 | 865,000 | 1,378 |
| 2008-10-08 | 744 | 756 | 674 | 685 | 1,395,000 | 1,370 |
| 2008-10-07 | 745 | 754 | 736 | 744 | 884,000 | 1,488 |
| 2008-10-06 | 758 | 770 | 741 | 745 | 682,000 | 1,490 |
| 2008-10-03 | 762 | 775 | 752 | 758 | 561,000 | 1,516 |
| 2008-10-02 | 790 | 810 | 778 | 789 | 724,000 | 1,578 |
| 2008-10-01 | 787 | 787 | 771 | 780 | 599,000 | 1,560 |
| 2008-09-30 | 757 | 794 | 757 | 784 | 793,000 | 1,568 |
| 2008-09-29 | 798 | 817 | 794 | 804 | 902,000 | 1,608 |
| 2008-09-26 | 809 | 813 | 787 | 797 | 442,000 | 1,594 |
| 2008-09-25 | 797 | 811 | 796 | 809 | 280,000 | 1,618 |
| 2008-09-24 | 781 | 810 | 780 | 807 | 878,000 | 1,614 |
| 2008-09-22 | 801 | 820 | 801 | 820 | 718,000 | 1,640 |
| 2008-09-19 | 816 | 817 | 792 | 796 | 1,007,000 | 1,592 |
| 2008-09-18 | 757 | 785 | 727 | 778 | 1,365,000 | 1,556 |
| 2008-09-17 | 838 | 838 | 778 | 790 | 1,230,000 | 1,580 |
| 2008-09-16 | 817 | 831 | 813 | 816 | 681,000 | 1,632 |
| 2008-09-12 | 849 | 860 | 840 | 860 | 1,051,000 | 1,720 |
| 2008-09-11 | 826 | 837 | 824 | 829 | 692,000 | 1,658 |
| 2008-09-10 | 833 | 850 | 825 | 846 | 623,000 | 1,692 |
| 2008-09-09 | 848 | 848 | 832 | 841 | 372,000 | 1,682 |
| 2008-09-08 | 838 | 857 | 836 | 855 | 641,000 | 1,710 |
| 2008-09-05 | 840 | 843 | 830 | 836 | 853,000 | 1,672 |
| 2008-09-04 | 857 | 857 | 831 | 839 | 1,385,000 | 1,678 |
| 2008-09-03 | 834 | 869 | 830 | 867 | 1,838,000 | 1,734 |
| 2008-09-02 | 825 | 843 | 812 | 816 | 841,000 | 1,632 |
| 2008-09-01 | 845 | 845 | 820 | 824 | 639,000 | 1,648 |
| 2008-08-29 | 836 | 847 | 835 | 847 | 1,007,000 | 1,694 |
| 2008-08-28 | 823 | 826 | 816 | 826 | 396,000 | 1,652 |
| 2008-08-27 | 826 | 826 | 819 | 822 | 455,000 | 1,644 |
| 2008-08-26 | 825 | 825 | 816 | 825 | 264,000 | 1,650 |
| 2008-08-25 | 820 | 832 | 815 | 829 | 394,000 | 1,658 |
| 2008-08-22 | 829 | 829 | 806 | 816 | 510,000 | 1,632 |
| 2008-08-21 | 827 | 831 | 816 | 820 | 1,098,000 | 1,640 |
| 2008-08-20 | 803 | 821 | 803 | 815 | 840,000 | 1,630 |
| 2008-08-19 | 802 | 810 | 793 | 803 | 1,019,000 | 1,606 |
| 2008-08-18 | 801 | 849 | 801 | 832 | 1,533,000 | 1,664 |
| 2008-08-15 | 784 | 792 | 774 | 790 | 1,124,000 | 1,580 |
| 2008-08-14 | 784 | 792 | 771 | 775 | 529,000 | 1,550 |
| 2008-08-13 | 773 | 779 | 772 | 774 | 610,000 | 1,548 |
| 2008-08-12 | 779 | 783 | 771 | 772 | 516,000 | 1,544 |
| 2008-08-11 | 790 | 791 | 774 | 779 | 679,000 | 1,558 |
| 2008-08-08 | 789 | 796 | 782 | 790 | 541,000 | 1,580 |
| 2008-08-07 | 810 | 810 | 780 | 784 | 448,000 | 1,568 |
| 2008-08-06 | 797 | 808 | 790 | 801 | 772,000 | 1,602 |
| 2008-08-05 | 796 | 811 | 791 | 797 | 817,000 | 1,594 |
| 2008-08-04 | 780 | 802 | 780 | 795 | 1,116,000 | 1,590 |
| 2008-08-01 | 793 | 799 | 770 | 780 | 984,000 | 1,560 |
| 2008-07-31 | 793 | 800 | 789 | 793 | 600,000 | 1,586 |
| 2008-07-30 | 772 | 795 | 772 | 792 | 530,000 | 1,584 |
| 2008-07-29 | 768 | 773 | 760 | 772 | 557,000 | 1,544 |
| 2008-07-28 | 786 | 794 | 781 | 788 | 291,000 | 1,576 |
| 2008-07-25 | 790 | 795 | 780 | 787 | 876,000 | 1,574 |
| 2008-07-24 | 769 | 790 | 763 | 790 | 1,266,000 | 1,580 |
| 2008-07-23 | 749 | 755 | 739 | 749 | 808,000 | 1,498 |
| 2008-07-22 | 735 | 749 | 731 | 749 | 994,000 | 1,498 |
| 2008-07-18 | 740 | 753 | 731 | 732 | 1,031,000 | 1,464 |
| 2008-07-17 | 743 | 760 | 743 | 747 | 830,000 | 1,494 |
| 2008-07-16 | 734 | 746 | 734 | 746 | 824,000 | 1,492 |
| 2008-07-15 | 740 | 752 | 738 | 744 | 890,000 | 1,488 |
| 2008-07-14 | 777 | 784 | 770 | 770 | 688,000 | 1,540 |
| 2008-07-11 | 785 | 791 | 774 | 780 | 639,000 | 1,560 |
| 2008-07-10 | 789 | 792 | 779 | 784 | 484,000 | 1,568 |
| 2008-07-09 | 795 | 804 | 785 | 787 | 497,000 | 1,574 |
| 2008-07-08 | 798 | 802 | 780 | 783 | 671,000 | 1,566 |
| 2008-07-07 | 791 | 796 | 782 | 793 | 495,000 | 1,586 |
| 2008-07-04 | 784 | 793 | 781 | 791 | 448,000 | 1,582 |
| 2008-07-03 | 794 | 796 | 781 | 792 | 601,000 | 1,584 |
| 2008-07-02 | 805 | 805 | 793 | 796 | 475,000 | 1,592 |
| 2008-07-01 | 813 | 830 | 807 | 815 | 909,000 | 1,630 |
| 2008-06-30 | 795 | 818 | 795 | 803 | 866,000 | 1,606 |
| 2008-06-27 | 781 | 798 | 780 | 795 | 563,000 | 1,590 |
| 2008-06-26 | 801 | 811 | 794 | 801 | 671,000 | 1,602 |
| 2008-06-25 | 786 | 807 | 773 | 805 | 1,178,000 | 1,610 |
| 2008-06-24 | 772 | 785 | 769 | 783 | 466,000 | 1,566 |
| 2008-06-23 | 769 | 785 | 763 | 780 | 647,000 | 1,560 |
| 2008-06-20 | 795 | 795 | 778 | 779 | 956,000 | 1,558 |
| 2008-06-19 | 808 | 808 | 781 | 788 | 901,000 | 1,576 |
| 2008-06-18 | 811 | 815 | 803 | 807 | 664,000 | 1,614 |
| 2008-06-17 | 818 | 819 | 808 | 811 | 542,000 | 1,622 |
| 2008-06-16 | 810 | 815 | 798 | 812 | 554,000 | 1,624 |
| 2008-06-13 | 809 | 815 | 797 | 801 | 937,000 | 1,602 |
| 2008-06-12 | 809 | 810 | 801 | 809 | 813,000 | 1,618 |
| 2008-06-11 | 827 | 828 | 815 | 821 | 559,000 | 1,642 |
| 2008-06-10 | 835 | 835 | 820 | 824 | 496,000 | 1,648 |
| 2008-06-09 | 821 | 832 | 820 | 826 | 578,000 | 1,652 |
| 2008-06-06 | 846 | 847 | 835 | 837 | 985,000 | 1,674 |
| 2008-06-05 | 818 | 834 | 815 | 834 | 1,368,000 | 1,668 |
| 2008-06-04 | 811 | 814 | 801 | 808 | 1,109,000 | 1,616 |
| 2008-06-03 | 827 | 833 | 809 | 815 | 909,000 | 1,630 |
| 2008-06-02 | 827 | 841 | 820 | 837 | 714,000 | 1,674 |
| 2008-05-30 | 830 | 845 | 829 | 836 | 752,000 | 1,672 |
| 2008-05-29 | 821 | 830 | 819 | 820 | 787,000 | 1,640 |
| 2008-05-28 | 821 | 822 | 804 | 811 | 929,000 | 1,622 |
| 2008-05-27 | 808 | 823 | 805 | 820 | 807,000 | 1,640 |
| 2008-05-26 | 807 | 807 | 791 | 798 | 623,000 | 1,596 |
| 2008-05-23 | 810 | 814 | 801 | 806 | 644,000 | 1,612 |
| 2008-05-22 | 797 | 811 | 786 | 810 | 931,000 | 1,620 |
| 2008-05-21 | 811 | 812 | 795 | 802 | 872,000 | 1,604 |
| 2008-05-20 | 829 | 833 | 817 | 820 | 873,000 | 1,640 |
| 2008-05-19 | 815 | 835 | 815 | 827 | 966,000 | 1,654 |
| 2008-05-16 | 853 | 853 | 825 | 831 | 1,700,000 | 1,662 |
| 2008-05-15 | 774 | 793 | 774 | 783 | 794,000 | 1,566 |
| 2008-05-14 | 771 | 779 | 761 | 777 | 833,000 | 1,554 |
| 2008-05-13 | 772 | 773 | 760 | 771 | 516,000 | 1,542 |
| 2008-05-12 | 766 | 768 | 753 | 764 | 494,000 | 1,528 |
| 2008-05-09 | 788 | 789 | 764 | 766 | 965,000 | 1,532 |
| 2008-05-08 | 802 | 806 | 783 | 788 | 869,000 | 1,576 |
| 2008-05-07 | 793 | 803 | 793 | 801 | 556,000 | 1,602 |
| 2008-05-02 | 792 | 804 | 791 | 792 | 566,000 | 1,584 |
| 2008-05-01 | 792 | 799 | 787 | 787 | 646,000 | 1,574 |
| 2008-04-30 | 790 | 798 | 790 | 797 | 586,000 | 1,594 |
| 2008-04-28 | 799 | 810 | 792 | 801 | 801,000 | 1,602 |
| 2008-04-25 | 787 | 803 | 787 | 791 | 594,000 | 1,582 |
| 2008-04-24 | 801 | 808 | 787 | 788 | 708,000 | 1,576 |
| 2008-04-23 | 783 | 801 | 783 | 796 | 770,000 | 1,592 |
| 2008-04-22 | 812 | 813 | 792 | 796 | 611,000 | 1,592 |
| 2008-04-21 | 830 | 830 | 799 | 806 | 568,000 | 1,612 |
| 2008-04-18 | 811 | 817 | 806 | 816 | 508,000 | 1,632 |
| 2008-04-17 | 808 | 814 | 798 | 803 | 620,000 | 1,606 |
| 2008-04-16 | 808 | 812 | 802 | 808 | 317,000 | 1,616 |
| 2008-04-15 | 795 | 802 | 785 | 795 | 578,000 | 1,590 |
| 2008-04-14 | 777 | 788 | 772 | 785 | 654,000 | 1,570 |
| 2008-04-11 | 796 | 807 | 793 | 806 | 623,000 | 1,612 |
| 2008-04-10 | 827 | 828 | 794 | 796 | 900,000 | 1,592 |
| 2008-04-09 | 838 | 841 | 808 | 817 | 961,000 | 1,634 |
| 2008-04-08 | 820 | 824 | 810 | 818 | 675,000 | 1,636 |
| 2008-04-07 | 807 | 814 | 799 | 811 | 945,000 | 1,622 |
| 2008-04-04 | 805 | 817 | 801 | 806 | 933,000 | 1,612 |
| 2008-04-03 | 830 | 830 | 812 | 825 | 1,054,000 | 1,650 |
| 2008-04-02 | 837 | 842 | 809 | 811 | 1,223,000 | 1,622 |
| 2008-04-01 | 785 | 801 | 779 | 791 | 647,000 | 1,582 |
| 2008-03-31 | 793 | 802 | 775 | 788 | 1,442,000 | 1,576 |
| 2008-03-28 | 798 | 809 | 787 | 803 | 1,133,000 | 1,606 |
| 2008-03-27 | 802 | 803 | 785 | 788 | 1,444,000 | 1,576 |
| 2008-03-26 | 768 | 778 | 762 | 772 | 616,000 | 1,544 |
| 2008-03-25 | 755 | 765 | 751 | 760 | 563,000 | 1,520 |
| 2008-03-24 | 760 | 763 | 745 | 745 | 372,000 | 1,490 |
| 2008-03-21 | 731 | 754 | 730 | 754 | 764,000 | 1,508 |
| 2008-03-19 | 714 | 734 | 714 | 726 | 1,012,000 | 1,452 |
| 2008-03-18 | 699 | 710 | 691 | 704 | 951,000 | 1,408 |
| 2008-03-17 | 724 | 724 | 705 | 706 | 902,000 | 1,412 |
| 2008-03-14 | 746 | 755 | 725 | 728 | 981,000 | 1,456 |
| 2008-03-13 | 762 | 762 | 741 | 745 | 680,000 | 1,490 |
| 2008-03-12 | 774 | 778 | 759 | 761 | 794,000 | 1,522 |
| 2008-03-11 | 753 | 758 | 742 | 758 | 947,000 | 1,516 |
| 2008-03-10 | 759 | 766 | 751 | 753 | 589,000 | 1,506 |
| 2008-03-07 | 755 | 763 | 750 | 759 | 804,000 | 1,518 |
| 2008-03-06 | 762 | 779 | 762 | 773 | 881,000 | 1,546 |
| 2008-03-05 | 770 | 777 | 762 | 767 | 842,000 | 1,534 |
| 2008-03-04 | 775 | 785 | 765 | 771 | 1,047,000 | 1,542 |
| 2008-03-03 | 772 | 783 | 768 | 776 | 600,000 | 1,552 |
| 2008-02-29 | 798 | 801 | 780 | 796 | 839,000 | 1,592 |
| 2008-02-28 | 803 | 808 | 790 | 798 | 492,000 | 1,596 |
| 2008-02-27 | 820 | 824 | 810 | 813 | 594,000 | 1,626 |
| 2008-02-26 | 828 | 829 | 795 | 795 | 1,465,000 | 1,590 |
| 2008-02-25 | 813 | 834 | 810 | 827 | 1,627,000 | 1,654 |
| 2008-02-22 | 820 | 823 | 807 | 816 | 1,115,000 | 1,632 |
| 2008-02-21 | 818 | 830 | 816 | 825 | 1,084,000 | 1,650 |
| 2008-02-20 | 822 | 830 | 799 | 803 | 2,279,000 | 1,606 |
| 2008-02-19 | 839 | 844 | 831 | 834 | 748,000 | 1,668 |
| 2008-02-18 | 827 | 846 | 822 | 829 | 1,505,000 | 1,658 |
| 2008-02-15 | 825 | 855 | 820 | 850 | 1,776,000 | 1,700 |
| 2008-02-14 | 859 | 859 | 838 | 845 | 1,496,000 | 1,690 |
| 2008-02-13 | 820 | 824 | 795 | 799 | 1,003,000 | 1,598 |
| 2008-02-12 | 802 | 802 | 790 | 800 | 1,077,000 | 1,600 |
| 2008-02-08 | 792 | 800 | 790 | 795 | 560,000 | 1,590 |
| 2008-02-07 | 785 | 802 | 785 | 802 | 1,035,000 | 1,604 |
| 2008-02-06 | 802 | 802 | 778 | 778 | 1,652,000 | 1,556 |
| 2008-02-05 | 800 | 808 | 798 | 804 | 859,000 | 1,608 |
| 2008-02-04 | 796 | 800 | 785 | 798 | 689,000 | 1,596 |
| 2008-02-01 | 779 | 788 | 766 | 780 | 1,408,000 | 1,560 |
| 2008-01-31 | 752 | 782 | 748 | 779 | 1,096,000 | 1,558 |
| 2008-01-30 | 758 | 770 | 742 | 751 | 1,700,000 | 1,502 |
| 2008-01-29 | 750 | 757 | 738 | 748 | 985,000 | 1,496 |
| 2008-01-28 | 752 | 756 | 737 | 745 | 1,012,000 | 1,490 |
| 2008-01-25 | 736 | 750 | 730 | 745 | 1,320,000 | 1,490 |
| 2008-01-24 | 712 | 729 | 706 | 726 | 2,515,000 | 1,452 |
| 2008-01-23 | 730 | 739 | 725 | 732 | 1,309,000 | 1,464 |
| 2008-01-22 | 702 | 735 | 701 | 710 | 1,867,000 | 1,420 |
| 2008-01-21 | 746 | 754 | 736 | 750 | 1,171,000 | 1,500 |
| 2008-01-18 | 720 | 768 | 716 | 765 | 1,735,000 | 1,530 |
| 2008-01-17 | 751 | 768 | 748 | 762 | 1,669,000 | 1,524 |
| 2008-01-16 | 719 | 751 | 718 | 741 | 2,475,000 | 1,482 |
| 2008-01-15 | 771 | 777 | 765 | 769 | 1,969,000 | 1,538 |
| 2008-01-11 | 771 | 782 | 768 | 771 | 1,599,000 | 1,542 |
| 2008-01-10 | 776 | 779 | 765 | 770 | 1,226,000 | 1,540 |
| 2008-01-09 | 763 | 774 | 755 | 769 | 1,749,000 | 1,538 |
| 2008-01-08 | 787 | 788 | 765 | 773 | 1,763,000 | 1,546 |
| 2008-01-07 | 758 | 772 | 752 | 757 | 1,522,000 | 1,514 |
| 2008-01-04 | 810 | 810 | 772 | 778 | 741,000 | 1,556 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
