9364 (株)上組 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 687 | 688 | 679 | 679 | 449,000 | 1,358 |
| 2009-12-29 | 685 | 685 | 676 | 681 | 345,000 | 1,362 |
| 2009-12-28 | 674 | 686 | 674 | 683 | 543,000 | 1,366 |
| 2009-12-25 | 675 | 675 | 669 | 672 | 341,000 | 1,344 |
| 2009-12-24 | 683 | 683 | 673 | 675 | 584,000 | 1,350 |
| 2009-12-22 | 684 | 687 | 676 | 676 | 574,000 | 1,352 |
| 2009-12-21 | 682 | 690 | 680 | 682 | 433,000 | 1,364 |
| 2009-12-18 | 671 | 679 | 665 | 677 | 794,000 | 1,354 |
| 2009-12-17 | 673 | 676 | 667 | 671 | 905,000 | 1,342 |
| 2009-12-16 | 681 | 692 | 675 | 684 | 1,005,000 | 1,368 |
| 2009-12-15 | 677 | 681 | 672 | 681 | 395,000 | 1,362 |
| 2009-12-14 | 688 | 688 | 676 | 681 | 524,000 | 1,362 |
| 2009-12-11 | 689 | 689 | 677 | 683 | 778,000 | 1,366 |
| 2009-12-10 | 684 | 692 | 682 | 686 | 818,000 | 1,372 |
| 2009-12-09 | 685 | 687 | 679 | 679 | 820,000 | 1,358 |
| 2009-12-08 | 701 | 702 | 686 | 689 | 728,000 | 1,378 |
| 2009-12-07 | 700 | 707 | 695 | 701 | 542,000 | 1,402 |
| 2009-12-04 | 705 | 705 | 686 | 693 | 637,000 | 1,386 |
| 2009-12-03 | 678 | 701 | 671 | 701 | 960,000 | 1,402 |
| 2009-12-02 | 677 | 678 | 667 | 671 | 1,017,000 | 1,342 |
| 2009-12-01 | 673 | 688 | 672 | 688 | 754,000 | 1,376 |
| 2009-11-30 | 671 | 682 | 665 | 682 | 1,033,000 | 1,364 |
| 2009-11-27 | 665 | 680 | 665 | 672 | 588,000 | 1,344 |
| 2009-11-26 | 663 | 674 | 660 | 672 | 498,000 | 1,344 |
| 2009-11-25 | 678 | 678 | 667 | 670 | 376,000 | 1,340 |
| 2009-11-24 | 677 | 677 | 669 | 673 | 577,000 | 1,346 |
| 2009-11-20 | 677 | 681 | 677 | 679 | 607,000 | 1,358 |
| 2009-11-19 | 679 | 684 | 675 | 682 | 1,253,000 | 1,364 |
| 2009-11-18 | 678 | 684 | 677 | 679 | 771,000 | 1,358 |
| 2009-11-17 | 678 | 680 | 674 | 677 | 542,000 | 1,354 |
| 2009-11-16 | 674 | 679 | 673 | 677 | 511,000 | 1,354 |
| 2009-11-13 | 667 | 675 | 667 | 673 | 661,000 | 1,346 |
| 2009-11-12 | 680 | 686 | 676 | 676 | 438,000 | 1,352 |
| 2009-11-11 | 680 | 689 | 679 | 679 | 508,000 | 1,358 |
| 2009-11-10 | 699 | 699 | 680 | 680 | 1,539,000 | 1,360 |
| 2009-11-09 | 665 | 671 | 662 | 669 | 341,000 | 1,338 |
| 2009-11-06 | 676 | 679 | 663 | 674 | 634,000 | 1,348 |
| 2009-11-05 | 682 | 683 | 666 | 675 | 515,000 | 1,350 |
| 2009-11-04 | 687 | 687 | 674 | 682 | 375,000 | 1,364 |
| 2009-11-02 | 685 | 685 | 672 | 681 | 452,000 | 1,362 |
| 2009-10-30 | 687 | 692 | 677 | 685 | 457,000 | 1,370 |
| 2009-10-29 | 696 | 696 | 681 | 687 | 856,000 | 1,374 |
| 2009-10-28 | 679 | 699 | 679 | 696 | 718,000 | 1,392 |
| 2009-10-27 | 692 | 697 | 679 | 683 | 654,000 | 1,366 |
| 2009-10-26 | 687 | 714 | 687 | 702 | 504,000 | 1,404 |
| 2009-10-23 | 703 | 703 | 693 | 695 | 380,000 | 1,390 |
| 2009-10-22 | 702 | 702 | 687 | 698 | 447,000 | 1,396 |
| 2009-10-21 | 702 | 712 | 701 | 709 | 643,000 | 1,418 |
| 2009-10-20 | 701 | 708 | 699 | 699 | 837,000 | 1,398 |
| 2009-10-19 | 678 | 700 | 673 | 700 | 865,000 | 1,400 |
| 2009-10-16 | 688 | 692 | 684 | 691 | 490,000 | 1,382 |
| 2009-10-15 | 687 | 696 | 686 | 691 | 541,000 | 1,382 |
| 2009-10-14 | 694 | 701 | 686 | 690 | 529,000 | 1,380 |
| 2009-10-13 | 708 | 715 | 693 | 693 | 742,000 | 1,386 |
| 2009-10-09 | 695 | 698 | 678 | 688 | 893,000 | 1,376 |
| 2009-10-08 | 704 | 704 | 692 | 697 | 622,000 | 1,394 |
| 2009-10-07 | 704 | 707 | 688 | 694 | 1,440,000 | 1,388 |
| 2009-10-06 | 735 | 738 | 704 | 717 | 891,000 | 1,434 |
| 2009-10-05 | 741 | 746 | 728 | 735 | 523,000 | 1,470 |
| 2009-10-02 | 739 | 745 | 726 | 741 | 904,000 | 1,482 |
| 2009-10-01 | 734 | 743 | 731 | 742 | 590,000 | 1,484 |
| 2009-09-30 | 736 | 743 | 726 | 733 | 898,000 | 1,466 |
| 2009-09-29 | 750 | 750 | 735 | 743 | 490,000 | 1,486 |
| 2009-09-28 | 730 | 747 | 727 | 747 | 706,000 | 1,494 |
| 2009-09-25 | 742 | 747 | 728 | 736 | 448,000 | 1,472 |
| 2009-09-24 | 754 | 759 | 737 | 751 | 1,161,000 | 1,502 |
| 2009-09-18 | 732 | 743 | 713 | 724 | 1,344,000 | 1,448 |
| 2009-09-17 | 750 | 756 | 742 | 748 | 497,000 | 1,496 |
| 2009-09-16 | 761 | 767 | 740 | 741 | 465,000 | 1,482 |
| 2009-09-15 | 757 | 762 | 748 | 758 | 552,000 | 1,516 |
| 2009-09-14 | 759 | 763 | 744 | 750 | 444,000 | 1,500 |
| 2009-09-11 | 773 | 773 | 757 | 762 | 1,080,000 | 1,524 |
| 2009-09-10 | 752 | 769 | 750 | 761 | 598,000 | 1,522 |
| 2009-09-09 | 741 | 747 | 737 | 745 | 672,000 | 1,490 |
| 2009-09-08 | 751 | 753 | 742 | 742 | 555,000 | 1,484 |
| 2009-09-07 | 748 | 757 | 741 | 741 | 604,000 | 1,482 |
| 2009-09-04 | 746 | 750 | 743 | 747 | 547,000 | 1,494 |
| 2009-09-03 | 746 | 757 | 737 | 750 | 676,000 | 1,500 |
| 2009-09-02 | 750 | 752 | 742 | 743 | 1,149,000 | 1,486 |
| 2009-09-01 | 783 | 785 | 774 | 776 | 292,000 | 1,552 |
| 2009-08-31 | 782 | 799 | 777 | 787 | 789,000 | 1,574 |
| 2009-08-28 | 765 | 777 | 761 | 774 | 970,000 | 1,548 |
| 2009-08-27 | 772 | 781 | 761 | 764 | 870,000 | 1,528 |
| 2009-08-26 | 782 | 789 | 773 | 782 | 709,000 | 1,564 |
| 2009-08-25 | 773 | 782 | 771 | 780 | 577,000 | 1,560 |
| 2009-08-24 | 775 | 784 | 763 | 771 | 633,000 | 1,542 |
| 2009-08-21 | 775 | 778 | 751 | 758 | 861,000 | 1,516 |
| 2009-08-20 | 760 | 767 | 752 | 765 | 690,000 | 1,530 |
| 2009-08-19 | 768 | 770 | 758 | 763 | 536,000 | 1,526 |
| 2009-08-18 | 764 | 775 | 762 | 772 | 585,000 | 1,544 |
| 2009-08-17 | 800 | 800 | 774 | 775 | 686,000 | 1,550 |
| 2009-08-14 | 797 | 798 | 788 | 793 | 413,000 | 1,586 |
| 2009-08-13 | 800 | 811 | 790 | 799 | 815,000 | 1,598 |
| 2009-08-12 | 800 | 807 | 792 | 798 | 493,000 | 1,596 |
| 2009-08-11 | 800 | 815 | 800 | 811 | 709,000 | 1,622 |
| 2009-08-10 | 800 | 806 | 789 | 794 | 585,000 | 1,588 |
| 2009-08-07 | 782 | 793 | 772 | 793 | 638,000 | 1,586 |
| 2009-08-06 | 799 | 804 | 783 | 784 | 547,000 | 1,568 |
| 2009-08-05 | 804 | 819 | 794 | 799 | 1,187,000 | 1,598 |
| 2009-08-04 | 793 | 803 | 786 | 801 | 1,835,000 | 1,602 |
| 2009-08-03 | 792 | 792 | 769 | 773 | 553,000 | 1,546 |
| 2009-07-31 | 785 | 791 | 777 | 789 | 849,000 | 1,578 |
| 2009-07-30 | 777 | 780 | 763 | 771 | 307,000 | 1,542 |
| 2009-07-29 | 782 | 790 | 771 | 777 | 523,000 | 1,554 |
| 2009-07-28 | 789 | 792 | 778 | 782 | 459,000 | 1,564 |
| 2009-07-27 | 780 | 795 | 776 | 779 | 741,000 | 1,558 |
| 2009-07-24 | 763 | 767 | 757 | 764 | 681,000 | 1,528 |
| 2009-07-23 | 763 | 774 | 757 | 759 | 914,000 | 1,518 |
| 2009-07-22 | 762 | 772 | 759 | 768 | 1,651,000 | 1,536 |
| 2009-07-21 | 799 | 799 | 780 | 785 | 725,000 | 1,570 |
| 2009-07-17 | 764 | 779 | 759 | 773 | 1,072,000 | 1,546 |
| 2009-07-16 | 739 | 756 | 739 | 744 | 881,000 | 1,488 |
| 2009-07-15 | 740 | 745 | 726 | 728 | 860,000 | 1,456 |
| 2009-07-14 | 741 | 741 | 726 | 740 | 947,000 | 1,480 |
| 2009-07-13 | 759 | 759 | 731 | 731 | 1,113,000 | 1,462 |
| 2009-07-10 | 758 | 762 | 742 | 760 | 1,287,000 | 1,520 |
| 2009-07-09 | 772 | 780 | 767 | 768 | 598,000 | 1,536 |
| 2009-07-08 | 774 | 781 | 768 | 772 | 945,000 | 1,544 |
| 2009-07-07 | 784 | 798 | 782 | 794 | 959,000 | 1,588 |
| 2009-07-06 | 787 | 788 | 763 | 775 | 1,241,000 | 1,550 |
| 2009-07-03 | 784 | 795 | 779 | 787 | 608,000 | 1,574 |
| 2009-07-02 | 813 | 813 | 798 | 804 | 880,000 | 1,608 |
| 2009-07-01 | 814 | 815 | 793 | 797 | 991,000 | 1,594 |
| 2009-06-30 | 799 | 814 | 794 | 814 | 1,053,000 | 1,628 |
| 2009-06-29 | 795 | 798 | 783 | 786 | 814,000 | 1,572 |
| 2009-06-26 | 790 | 811 | 780 | 805 | 824,000 | 1,610 |
| 2009-06-25 | 788 | 800 | 774 | 791 | 812,000 | 1,582 |
| 2009-06-24 | 777 | 807 | 770 | 797 | 1,575,000 | 1,594 |
| 2009-06-23 | 785 | 793 | 779 | 790 | 958,000 | 1,580 |
| 2009-06-22 | 779 | 845 | 776 | 805 | 2,970,000 | 1,610 |
| 2009-06-19 | 760 | 769 | 754 | 765 | 1,084,000 | 1,530 |
| 2009-06-18 | 740 | 746 | 728 | 746 | 566,000 | 1,492 |
| 2009-06-17 | 732 | 748 | 732 | 743 | 572,000 | 1,486 |
| 2009-06-16 | 751 | 752 | 722 | 731 | 983,000 | 1,462 |
| 2009-06-15 | 735 | 770 | 735 | 761 | 1,277,000 | 1,522 |
| 2009-06-12 | 728 | 764 | 728 | 759 | 1,138,000 | 1,518 |
| 2009-06-11 | 739 | 741 | 725 | 736 | 621,000 | 1,472 |
| 2009-06-10 | 732 | 740 | 730 | 738 | 608,000 | 1,476 |
| 2009-06-09 | 722 | 730 | 713 | 725 | 690,000 | 1,450 |
| 2009-06-08 | 721 | 722 | 711 | 713 | 695,000 | 1,426 |
| 2009-06-05 | 739 | 745 | 712 | 714 | 979,000 | 1,428 |
| 2009-06-04 | 707 | 727 | 707 | 719 | 904,000 | 1,438 |
| 2009-06-03 | 726 | 735 | 723 | 727 | 795,000 | 1,454 |
| 2009-06-02 | 732 | 737 | 716 | 722 | 896,000 | 1,444 |
| 2009-06-01 | 732 | 746 | 727 | 736 | 647,000 | 1,472 |
| 2009-05-29 | 714 | 731 | 704 | 731 | 1,082,000 | 1,462 |
| 2009-05-28 | 721 | 733 | 720 | 723 | 742,000 | 1,446 |
| 2009-05-27 | 735 | 746 | 731 | 740 | 990,000 | 1,480 |
| 2009-05-26 | 717 | 734 | 715 | 734 | 1,421,000 | 1,468 |
| 2009-05-25 | 710 | 716 | 702 | 711 | 613,000 | 1,422 |
| 2009-05-22 | 705 | 710 | 699 | 710 | 713,000 | 1,420 |
| 2009-05-21 | 703 | 713 | 700 | 708 | 837,000 | 1,416 |
| 2009-05-20 | 704 | 709 | 684 | 693 | 690,000 | 1,386 |
| 2009-05-19 | 700 | 705 | 690 | 703 | 800,000 | 1,406 |
| 2009-05-18 | 690 | 690 | 678 | 683 | 652,000 | 1,366 |
| 2009-05-15 | 705 | 720 | 680 | 698 | 1,660,000 | 1,396 |
| 2009-05-14 | 659 | 669 | 651 | 665 | 1,007,000 | 1,330 |
| 2009-05-13 | 665 | 672 | 660 | 669 | 851,000 | 1,338 |
| 2009-05-12 | 658 | 670 | 645 | 668 | 1,009,000 | 1,336 |
| 2009-05-11 | 668 | 677 | 650 | 658 | 779,000 | 1,316 |
| 2009-05-08 | 659 | 667 | 650 | 667 | 823,000 | 1,334 |
| 2009-05-07 | 637 | 661 | 630 | 659 | 1,793,000 | 1,318 |
| 2009-05-01 | 614 | 629 | 601 | 606 | 1,003,000 | 1,212 |
| 2009-04-30 | 611 | 632 | 604 | 631 | 1,818,000 | 1,262 |
| 2009-04-28 | 614 | 618 | 586 | 589 | 1,877,000 | 1,178 |
| 2009-04-27 | 642 | 645 | 605 | 612 | 2,274,000 | 1,224 |
| 2009-04-24 | 640 | 648 | 631 | 644 | 1,084,000 | 1,288 |
| 2009-04-23 | 634 | 636 | 629 | 634 | 881,000 | 1,268 |
| 2009-04-22 | 635 | 643 | 626 | 630 | 579,000 | 1,260 |
| 2009-04-21 | 645 | 645 | 626 | 640 | 1,009,000 | 1,280 |
| 2009-04-20 | 648 | 653 | 635 | 638 | 891,000 | 1,276 |
| 2009-04-17 | 657 | 671 | 654 | 657 | 974,000 | 1,314 |
| 2009-04-16 | 664 | 674 | 657 | 661 | 1,364,000 | 1,322 |
| 2009-04-15 | 626 | 645 | 623 | 645 | 1,033,000 | 1,290 |
| 2009-04-14 | 641 | 641 | 624 | 636 | 805,000 | 1,272 |
| 2009-04-13 | 644 | 645 | 636 | 642 | 507,000 | 1,284 |
| 2009-04-10 | 638 | 644 | 633 | 644 | 882,000 | 1,288 |
| 2009-04-09 | 644 | 645 | 629 | 637 | 1,317,000 | 1,274 |
| 2009-04-08 | 659 | 659 | 640 | 648 | 812,000 | 1,296 |
| 2009-04-07 | 653 | 659 | 640 | 659 | 500,000 | 1,318 |
| 2009-04-06 | 657 | 665 | 639 | 645 | 769,000 | 1,290 |
| 2009-04-03 | 657 | 663 | 649 | 654 | 960,000 | 1,308 |
| 2009-04-02 | 670 | 674 | 655 | 660 | 858,000 | 1,320 |
| 2009-04-01 | 656 | 656 | 641 | 645 | 1,081,000 | 1,290 |
| 2009-03-31 | 664 | 664 | 645 | 655 | 1,180,000 | 1,310 |
| 2009-03-30 | 679 | 682 | 662 | 663 | 929,000 | 1,326 |
| 2009-03-27 | 686 | 687 | 658 | 660 | 1,002,000 | 1,320 |
| 2009-03-26 | 690 | 690 | 673 | 684 | 1,034,000 | 1,368 |
| 2009-03-25 | 669 | 678 | 660 | 678 | 1,077,000 | 1,356 |
| 2009-03-24 | 682 | 687 | 658 | 669 | 1,207,000 | 1,338 |
| 2009-03-23 | 620 | 646 | 619 | 645 | 1,252,000 | 1,290 |
| 2009-03-19 | 620 | 643 | 618 | 621 | 1,326,000 | 1,242 |
| 2009-03-18 | 619 | 629 | 603 | 610 | 1,953,000 | 1,220 |
| 2009-03-17 | 629 | 632 | 619 | 624 | 1,206,000 | 1,248 |
| 2009-03-16 | 621 | 635 | 618 | 635 | 949,000 | 1,270 |
| 2009-03-13 | 611 | 617 | 608 | 611 | 2,014,000 | 1,222 |
| 2009-03-12 | 615 | 623 | 613 | 621 | 695,000 | 1,242 |
| 2009-03-11 | 635 | 639 | 625 | 632 | 910,000 | 1,264 |
| 2009-03-10 | 627 | 634 | 615 | 621 | 809,000 | 1,242 |
| 2009-03-09 | 643 | 648 | 615 | 625 | 1,266,000 | 1,250 |
| 2009-03-06 | 640 | 654 | 633 | 642 | 1,057,000 | 1,284 |
| 2009-03-05 | 655 | 669 | 650 | 662 | 1,198,000 | 1,324 |
| 2009-03-04 | 641 | 659 | 638 | 653 | 1,010,000 | 1,306 |
| 2009-03-03 | 630 | 650 | 630 | 641 | 1,221,000 | 1,282 |
| 2009-03-02 | 620 | 639 | 611 | 639 | 1,095,000 | 1,278 |
| 2009-02-27 | 627 | 649 | 625 | 630 | 2,203,000 | 1,260 |
| 2009-02-26 | 609 | 616 | 601 | 607 | 880,000 | 1,214 |
| 2009-02-25 | 630 | 639 | 595 | 600 | 1,320,000 | 1,200 |
| 2009-02-24 | 616 | 631 | 615 | 629 | 523,000 | 1,258 |
| 2009-02-23 | 612 | 631 | 610 | 626 | 426,000 | 1,252 |
| 2009-02-20 | 650 | 650 | 625 | 627 | 641,000 | 1,254 |
| 2009-02-19 | 654 | 663 | 640 | 640 | 772,000 | 1,280 |
| 2009-02-18 | 637 | 648 | 622 | 644 | 608,000 | 1,288 |
| 2009-02-17 | 661 | 661 | 643 | 644 | 1,050,000 | 1,288 |
| 2009-02-16 | 664 | 679 | 660 | 676 | 808,000 | 1,352 |
| 2009-02-13 | 649 | 663 | 644 | 657 | 851,000 | 1,314 |
| 2009-02-12 | 659 | 669 | 647 | 657 | 979,000 | 1,314 |
| 2009-02-10 | 662 | 670 | 658 | 669 | 885,000 | 1,338 |
| 2009-02-09 | 713 | 713 | 660 | 662 | 732,000 | 1,324 |
| 2009-02-06 | 707 | 709 | 692 | 703 | 977,000 | 1,406 |
| 2009-02-05 | 696 | 700 | 685 | 689 | 636,000 | 1,378 |
| 2009-02-04 | 681 | 699 | 672 | 696 | 763,000 | 1,392 |
| 2009-02-03 | 687 | 700 | 677 | 683 | 863,000 | 1,366 |
| 2009-02-02 | 703 | 710 | 688 | 694 | 1,207,000 | 1,388 |
| 2009-01-30 | 729 | 740 | 707 | 719 | 1,437,000 | 1,438 |
| 2009-01-29 | 746 | 746 | 712 | 724 | 998,000 | 1,448 |
| 2009-01-28 | 766 | 767 | 738 | 744 | 717,000 | 1,488 |
| 2009-01-27 | 722 | 754 | 721 | 747 | 814,000 | 1,494 |
| 2009-01-26 | 702 | 720 | 702 | 713 | 620,000 | 1,426 |
| 2009-01-23 | 715 | 727 | 701 | 703 | 1,634,000 | 1,406 |
| 2009-01-22 | 760 | 776 | 747 | 765 | 2,299,000 | 1,530 |
| 2009-01-21 | 711 | 741 | 705 | 730 | 1,365,000 | 1,460 |
| 2009-01-20 | 732 | 738 | 705 | 712 | 742,000 | 1,424 |
| 2009-01-19 | 720 | 737 | 720 | 725 | 1,006,000 | 1,450 |
| 2009-01-16 | 721 | 730 | 705 | 719 | 1,363,000 | 1,438 |
| 2009-01-15 | 720 | 742 | 716 | 729 | 1,264,000 | 1,458 |
| 2009-01-14 | 740 | 748 | 731 | 734 | 1,162,000 | 1,468 |
| 2009-01-13 | 751 | 761 | 734 | 735 | 1,683,000 | 1,470 |
| 2009-01-09 | 772 | 786 | 758 | 761 | 1,472,000 | 1,522 |
| 2009-01-08 | 783 | 786 | 769 | 772 | 881,000 | 1,544 |
| 2009-01-07 | 795 | 795 | 782 | 786 | 1,731,000 | 1,572 |
| 2009-01-06 | 789 | 792 | 785 | 790 | 465,000 | 1,580 |
| 2009-01-05 | 788 | 791 | 771 | 788 | 472,000 | 1,576 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
