9364 (株)上組 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 689 | 689 | 680 | 682 | 453,000 | 1,364 |
| 2010-12-29 | 688 | 691 | 684 | 691 | 406,000 | 1,382 |
| 2010-12-28 | 685 | 691 | 685 | 685 | 353,000 | 1,370 |
| 2010-12-27 | 681 | 686 | 680 | 685 | 361,000 | 1,370 |
| 2010-12-24 | 690 | 690 | 678 | 680 | 651,000 | 1,360 |
| 2010-12-22 | 688 | 692 | 682 | 689 | 763,000 | 1,378 |
| 2010-12-21 | 693 | 697 | 690 | 692 | 858,000 | 1,384 |
| 2010-12-20 | 699 | 700 | 692 | 692 | 301,000 | 1,384 |
| 2010-12-17 | 700 | 702 | 691 | 698 | 991,000 | 1,396 |
| 2010-12-16 | 701 | 708 | 700 | 703 | 781,000 | 1,406 |
| 2010-12-15 | 707 | 710 | 704 | 708 | 1,209,000 | 1,416 |
| 2010-12-14 | 703 | 709 | 698 | 704 | 1,161,000 | 1,408 |
| 2010-12-13 | 683 | 691 | 676 | 691 | 1,017,000 | 1,382 |
| 2010-12-10 | 685 | 688 | 680 | 683 | 1,311,000 | 1,366 |
| 2010-12-09 | 670 | 684 | 667 | 683 | 1,466,000 | 1,366 |
| 2010-12-08 | 668 | 680 | 663 | 676 | 1,095,000 | 1,352 |
| 2010-12-07 | 668 | 671 | 662 | 666 | 988,000 | 1,332 |
| 2010-12-06 | 652 | 671 | 650 | 667 | 801,000 | 1,334 |
| 2010-12-03 | 649 | 653 | 646 | 649 | 329,000 | 1,298 |
| 2010-12-02 | 659 | 659 | 646 | 648 | 562,000 | 1,296 |
| 2010-12-01 | 641 | 648 | 641 | 648 | 750,000 | 1,296 |
| 2010-11-30 | 645 | 654 | 641 | 645 | 1,440,000 | 1,290 |
| 2010-11-29 | 641 | 652 | 640 | 652 | 541,000 | 1,304 |
| 2010-11-26 | 640 | 652 | 640 | 644 | 761,000 | 1,288 |
| 2010-11-25 | 630 | 641 | 624 | 638 | 1,110,000 | 1,276 |
| 2010-11-24 | 643 | 651 | 642 | 646 | 603,000 | 1,292 |
| 2010-11-22 | 656 | 656 | 650 | 653 | 379,000 | 1,306 |
| 2010-11-19 | 665 | 669 | 647 | 650 | 502,000 | 1,300 |
| 2010-11-18 | 641 | 660 | 639 | 658 | 739,000 | 1,316 |
| 2010-11-17 | 635 | 647 | 635 | 645 | 561,000 | 1,290 |
| 2010-11-16 | 659 | 659 | 641 | 645 | 723,000 | 1,290 |
| 2010-11-15 | 659 | 662 | 654 | 661 | 276,000 | 1,322 |
| 2010-11-12 | 655 | 670 | 651 | 660 | 851,000 | 1,320 |
| 2010-11-11 | 657 | 660 | 651 | 653 | 377,000 | 1,306 |
| 2010-11-10 | 656 | 659 | 650 | 658 | 462,000 | 1,316 |
| 2010-11-09 | 649 | 660 | 642 | 653 | 686,000 | 1,306 |
| 2010-11-08 | 643 | 663 | 642 | 649 | 816,000 | 1,298 |
| 2010-11-05 | 632 | 647 | 632 | 641 | 685,000 | 1,282 |
| 2010-11-04 | 632 | 637 | 625 | 631 | 884,000 | 1,262 |
| 2010-11-02 | 621 | 622 | 608 | 614 | 646,000 | 1,228 |
| 2010-11-01 | 625 | 632 | 613 | 620 | 837,000 | 1,240 |
| 2010-10-29 | 613 | 631 | 613 | 629 | 959,000 | 1,258 |
| 2010-10-28 | 616 | 617 | 610 | 613 | 923,000 | 1,226 |
| 2010-10-27 | 623 | 623 | 611 | 617 | 599,000 | 1,234 |
| 2010-10-26 | 613 | 628 | 613 | 621 | 513,000 | 1,242 |
| 2010-10-25 | 619 | 625 | 619 | 622 | 573,000 | 1,244 |
| 2010-10-22 | 616 | 624 | 612 | 622 | 918,000 | 1,244 |
| 2010-10-21 | 610 | 619 | 605 | 614 | 812,000 | 1,228 |
| 2010-10-20 | 615 | 617 | 602 | 613 | 757,000 | 1,226 |
| 2010-10-19 | 610 | 622 | 609 | 614 | 404,000 | 1,228 |
| 2010-10-18 | 603 | 612 | 602 | 609 | 461,000 | 1,218 |
| 2010-10-15 | 611 | 612 | 602 | 603 | 410,000 | 1,206 |
| 2010-10-14 | 611 | 618 | 607 | 614 | 702,000 | 1,228 |
| 2010-10-13 | 617 | 618 | 604 | 606 | 494,000 | 1,212 |
| 2010-10-12 | 636 | 637 | 607 | 608 | 929,000 | 1,216 |
| 2010-10-08 | 620 | 634 | 619 | 624 | 841,000 | 1,248 |
| 2010-10-07 | 632 | 639 | 626 | 628 | 630,000 | 1,256 |
| 2010-10-06 | 612 | 630 | 610 | 629 | 849,000 | 1,258 |
| 2010-10-05 | 603 | 612 | 596 | 607 | 1,328,000 | 1,214 |
| 2010-10-04 | 620 | 621 | 603 | 603 | 562,000 | 1,206 |
| 2010-10-01 | 616 | 622 | 611 | 618 | 613,000 | 1,236 |
| 2010-09-30 | 631 | 633 | 616 | 620 | 871,000 | 1,240 |
| 2010-09-29 | 635 | 638 | 625 | 630 | 776,000 | 1,260 |
| 2010-09-28 | 635 | 637 | 627 | 630 | 641,000 | 1,260 |
| 2010-09-27 | 635 | 635 | 624 | 634 | 605,000 | 1,268 |
| 2010-09-24 | 626 | 629 | 619 | 625 | 694,000 | 1,250 |
| 2010-09-22 | 622 | 631 | 622 | 627 | 511,000 | 1,254 |
| 2010-09-21 | 639 | 640 | 625 | 627 | 515,000 | 1,254 |
| 2010-09-17 | 623 | 633 | 620 | 630 | 602,000 | 1,260 |
| 2010-09-16 | 630 | 631 | 615 | 616 | 655,000 | 1,232 |
| 2010-09-15 | 628 | 636 | 623 | 628 | 817,000 | 1,256 |
| 2010-09-14 | 632 | 634 | 626 | 629 | 520,000 | 1,258 |
| 2010-09-13 | 638 | 641 | 630 | 632 | 470,000 | 1,264 |
| 2010-09-10 | 647 | 650 | 634 | 637 | 827,000 | 1,274 |
| 2010-09-09 | 632 | 632 | 626 | 631 | 529,000 | 1,262 |
| 2010-09-08 | 632 | 635 | 621 | 625 | 564,000 | 1,250 |
| 2010-09-07 | 642 | 645 | 635 | 640 | 517,000 | 1,280 |
| 2010-09-06 | 640 | 643 | 633 | 642 | 516,000 | 1,284 |
| 2010-09-03 | 634 | 637 | 624 | 630 | 568,000 | 1,260 |
| 2010-09-02 | 640 | 642 | 627 | 637 | 868,000 | 1,274 |
| 2010-09-01 | 615 | 626 | 614 | 625 | 1,014,000 | 1,250 |
| 2010-08-31 | 625 | 626 | 606 | 609 | 914,000 | 1,218 |
| 2010-08-30 | 634 | 636 | 627 | 633 | 797,000 | 1,266 |
| 2010-08-27 | 622 | 631 | 620 | 629 | 791,000 | 1,258 |
| 2010-08-26 | 631 | 631 | 618 | 621 | 882,000 | 1,242 |
| 2010-08-25 | 614 | 630 | 614 | 625 | 734,000 | 1,250 |
| 2010-08-24 | 620 | 628 | 620 | 624 | 666,000 | 1,248 |
| 2010-08-23 | 634 | 640 | 626 | 629 | 527,000 | 1,258 |
| 2010-08-20 | 645 | 647 | 633 | 638 | 525,000 | 1,276 |
| 2010-08-19 | 654 | 657 | 652 | 656 | 397,000 | 1,312 |
| 2010-08-18 | 650 | 658 | 646 | 654 | 530,000 | 1,308 |
| 2010-08-17 | 644 | 652 | 641 | 649 | 303,000 | 1,298 |
| 2010-08-16 | 649 | 654 | 644 | 652 | 416,000 | 1,304 |
| 2010-08-13 | 643 | 653 | 636 | 652 | 672,000 | 1,304 |
| 2010-08-12 | 646 | 653 | 645 | 649 | 557,000 | 1,298 |
| 2010-08-11 | 661 | 662 | 650 | 651 | 405,000 | 1,302 |
| 2010-08-10 | 670 | 672 | 657 | 661 | 738,000 | 1,322 |
| 2010-08-09 | 672 | 682 | 667 | 676 | 669,000 | 1,352 |
| 2010-08-06 | 664 | 675 | 659 | 675 | 554,000 | 1,350 |
| 2010-08-05 | 667 | 673 | 661 | 664 | 835,000 | 1,328 |
| 2010-08-04 | 670 | 673 | 660 | 664 | 528,000 | 1,328 |
| 2010-08-03 | 677 | 679 | 670 | 675 | 703,000 | 1,350 |
| 2010-08-02 | 676 | 684 | 665 | 667 | 493,000 | 1,334 |
| 2010-07-30 | 690 | 690 | 664 | 678 | 1,203,000 | 1,356 |
| 2010-07-29 | 700 | 700 | 689 | 690 | 425,000 | 1,380 |
| 2010-07-28 | 704 | 705 | 699 | 702 | 432,000 | 1,404 |
| 2010-07-27 | 695 | 702 | 695 | 698 | 351,000 | 1,396 |
| 2010-07-26 | 701 | 705 | 694 | 696 | 366,000 | 1,392 |
| 2010-07-23 | 689 | 701 | 686 | 696 | 530,000 | 1,392 |
| 2010-07-22 | 683 | 688 | 681 | 688 | 352,000 | 1,376 |
| 2010-07-21 | 689 | 692 | 680 | 689 | 650,000 | 1,378 |
| 2010-07-20 | 670 | 688 | 670 | 681 | 552,000 | 1,362 |
| 2010-07-16 | 683 | 689 | 678 | 680 | 456,000 | 1,360 |
| 2010-07-15 | 682 | 686 | 682 | 682 | 269,000 | 1,364 |
| 2010-07-14 | 690 | 694 | 685 | 689 | 288,000 | 1,378 |
| 2010-07-13 | 693 | 694 | 679 | 680 | 336,000 | 1,360 |
| 2010-07-12 | 697 | 701 | 686 | 686 | 424,000 | 1,372 |
| 2010-07-09 | 699 | 702 | 695 | 701 | 237,000 | 1,402 |
| 2010-07-08 | 699 | 700 | 693 | 700 | 394,000 | 1,400 |
| 2010-07-07 | 687 | 692 | 683 | 689 | 479,000 | 1,378 |
| 2010-07-06 | 688 | 696 | 683 | 694 | 655,000 | 1,388 |
| 2010-07-05 | 688 | 690 | 685 | 688 | 472,000 | 1,376 |
| 2010-07-02 | 681 | 685 | 677 | 685 | 673,000 | 1,370 |
| 2010-07-01 | 684 | 685 | 671 | 681 | 777,000 | 1,362 |
| 2010-06-30 | 703 | 704 | 682 | 684 | 743,000 | 1,368 |
| 2010-06-29 | 706 | 708 | 702 | 704 | 410,000 | 1,408 |
| 2010-06-28 | 711 | 715 | 708 | 710 | 317,000 | 1,420 |
| 2010-06-25 | 704 | 711 | 704 | 711 | 508,000 | 1,422 |
| 2010-06-24 | 719 | 724 | 716 | 718 | 337,000 | 1,436 |
| 2010-06-23 | 729 | 730 | 717 | 722 | 493,000 | 1,444 |
| 2010-06-22 | 729 | 736 | 726 | 732 | 501,000 | 1,464 |
| 2010-06-21 | 734 | 740 | 731 | 737 | 356,000 | 1,474 |
| 2010-06-18 | 723 | 729 | 716 | 728 | 479,000 | 1,456 |
| 2010-06-17 | 723 | 727 | 721 | 725 | 395,000 | 1,450 |
| 2010-06-16 | 720 | 730 | 720 | 729 | 395,000 | 1,458 |
| 2010-06-15 | 718 | 722 | 712 | 719 | 470,000 | 1,438 |
| 2010-06-14 | 731 | 731 | 720 | 725 | 452,000 | 1,450 |
| 2010-06-11 | 731 | 731 | 720 | 724 | 812,000 | 1,448 |
| 2010-06-10 | 700 | 718 | 700 | 716 | 583,000 | 1,432 |
| 2010-06-09 | 700 | 704 | 694 | 700 | 657,000 | 1,400 |
| 2010-06-08 | 706 | 710 | 699 | 704 | 630,000 | 1,408 |
| 2010-06-07 | 711 | 712 | 699 | 706 | 635,000 | 1,412 |
| 2010-06-04 | 729 | 734 | 718 | 723 | 878,000 | 1,446 |
| 2010-06-03 | 715 | 726 | 715 | 725 | 448,000 | 1,450 |
| 2010-06-02 | 699 | 719 | 693 | 712 | 1,182,000 | 1,424 |
| 2010-06-01 | 692 | 708 | 692 | 700 | 787,000 | 1,400 |
| 2010-05-31 | 682 | 694 | 676 | 691 | 761,000 | 1,382 |
| 2010-05-28 | 686 | 691 | 681 | 687 | 851,000 | 1,374 |
| 2010-05-27 | 672 | 681 | 670 | 679 | 829,000 | 1,358 |
| 2010-05-26 | 670 | 678 | 661 | 672 | 1,610,000 | 1,344 |
| 2010-05-25 | 683 | 687 | 666 | 671 | 1,444,000 | 1,342 |
| 2010-05-24 | 695 | 706 | 685 | 699 | 697,000 | 1,398 |
| 2010-05-21 | 705 | 711 | 698 | 699 | 634,000 | 1,398 |
| 2010-05-20 | 713 | 724 | 710 | 720 | 813,000 | 1,440 |
| 2010-05-19 | 722 | 725 | 711 | 724 | 933,000 | 1,448 |
| 2010-05-18 | 738 | 745 | 723 | 732 | 816,000 | 1,464 |
| 2010-05-17 | 723 | 741 | 721 | 739 | 943,000 | 1,478 |
| 2010-05-14 | 738 | 742 | 730 | 735 | 746,000 | 1,470 |
| 2010-05-13 | 731 | 743 | 727 | 740 | 617,000 | 1,480 |
| 2010-05-12 | 742 | 742 | 723 | 730 | 1,073,000 | 1,460 |
| 2010-05-11 | 746 | 749 | 741 | 744 | 368,000 | 1,488 |
| 2010-05-10 | 736 | 744 | 728 | 744 | 664,000 | 1,488 |
| 2010-05-07 | 747 | 749 | 729 | 736 | 1,090,000 | 1,472 |
| 2010-05-06 | 769 | 769 | 755 | 762 | 642,000 | 1,524 |
| 2010-04-30 | 754 | 783 | 753 | 779 | 917,000 | 1,558 |
| 2010-04-28 | 747 | 752 | 744 | 750 | 789,000 | 1,500 |
| 2010-04-27 | 772 | 772 | 757 | 762 | 528,000 | 1,524 |
| 2010-04-26 | 765 | 774 | 764 | 772 | 560,000 | 1,544 |
| 2010-04-23 | 756 | 765 | 755 | 764 | 885,000 | 1,528 |
| 2010-04-22 | 753 | 754 | 743 | 754 | 629,000 | 1,508 |
| 2010-04-21 | 745 | 755 | 743 | 750 | 498,000 | 1,500 |
| 2010-04-20 | 742 | 746 | 739 | 740 | 347,000 | 1,480 |
| 2010-04-19 | 745 | 752 | 737 | 737 | 381,000 | 1,474 |
| 2010-04-16 | 754 | 755 | 746 | 747 | 576,000 | 1,494 |
| 2010-04-15 | 751 | 758 | 749 | 752 | 662,000 | 1,504 |
| 2010-04-14 | 752 | 760 | 746 | 749 | 837,000 | 1,498 |
| 2010-04-13 | 751 | 752 | 743 | 749 | 555,000 | 1,498 |
| 2010-04-12 | 750 | 754 | 746 | 746 | 724,000 | 1,492 |
| 2010-04-09 | 749 | 756 | 743 | 750 | 555,000 | 1,500 |
| 2010-04-08 | 744 | 756 | 742 | 751 | 587,000 | 1,502 |
| 2010-04-07 | 759 | 759 | 750 | 755 | 564,000 | 1,510 |
| 2010-04-06 | 752 | 754 | 743 | 750 | 736,000 | 1,500 |
| 2010-04-05 | 743 | 751 | 743 | 751 | 610,000 | 1,502 |
| 2010-04-02 | 762 | 762 | 739 | 741 | 1,001,000 | 1,482 |
| 2010-04-01 | 747 | 770 | 742 | 762 | 1,444,000 | 1,524 |
| 2010-03-31 | 736 | 762 | 731 | 752 | 1,986,000 | 1,504 |
| 2010-03-30 | 720 | 730 | 715 | 730 | 765,000 | 1,460 |
| 2010-03-29 | 718 | 728 | 718 | 723 | 516,000 | 1,446 |
| 2010-03-26 | 725 | 732 | 721 | 731 | 713,000 | 1,462 |
| 2010-03-25 | 719 | 724 | 714 | 714 | 665,000 | 1,428 |
| 2010-03-24 | 720 | 731 | 720 | 726 | 512,000 | 1,452 |
| 2010-03-23 | 715 | 727 | 715 | 716 | 684,000 | 1,432 |
| 2010-03-19 | 717 | 722 | 716 | 721 | 469,000 | 1,442 |
| 2010-03-18 | 713 | 719 | 710 | 714 | 551,000 | 1,428 |
| 2010-03-17 | 721 | 723 | 712 | 718 | 861,000 | 1,436 |
| 2010-03-16 | 725 | 725 | 709 | 712 | 1,103,000 | 1,424 |
| 2010-03-15 | 718 | 726 | 716 | 724 | 928,000 | 1,448 |
| 2010-03-12 | 705 | 711 | 702 | 708 | 729,000 | 1,416 |
| 2010-03-11 | 703 | 706 | 697 | 705 | 579,000 | 1,410 |
| 2010-03-10 | 707 | 709 | 700 | 701 | 342,000 | 1,402 |
| 2010-03-09 | 714 | 715 | 703 | 707 | 511,000 | 1,414 |
| 2010-03-08 | 719 | 720 | 711 | 714 | 713,000 | 1,428 |
| 2010-03-05 | 699 | 715 | 697 | 714 | 750,000 | 1,428 |
| 2010-03-04 | 699 | 704 | 690 | 691 | 594,000 | 1,382 |
| 2010-03-03 | 695 | 695 | 690 | 694 | 693,000 | 1,388 |
| 2010-03-02 | 687 | 693 | 687 | 692 | 654,000 | 1,384 |
| 2010-03-01 | 691 | 694 | 684 | 686 | 1,070,000 | 1,372 |
| 2010-02-26 | 689 | 700 | 688 | 693 | 706,000 | 1,386 |
| 2010-02-25 | 687 | 689 | 683 | 689 | 472,000 | 1,378 |
| 2010-02-24 | 681 | 691 | 681 | 688 | 637,000 | 1,376 |
| 2010-02-23 | 694 | 694 | 685 | 691 | 541,000 | 1,382 |
| 2010-02-22 | 689 | 697 | 688 | 692 | 443,000 | 1,384 |
| 2010-02-19 | 691 | 691 | 680 | 680 | 731,000 | 1,360 |
| 2010-02-18 | 690 | 697 | 686 | 695 | 379,000 | 1,390 |
| 2010-02-17 | 693 | 697 | 690 | 693 | 507,000 | 1,386 |
| 2010-02-16 | 689 | 692 | 686 | 688 | 515,000 | 1,376 |
| 2010-02-15 | 694 | 694 | 684 | 685 | 538,000 | 1,370 |
| 2010-02-12 | 700 | 702 | 687 | 689 | 866,000 | 1,378 |
| 2010-02-10 | 680 | 703 | 680 | 695 | 861,000 | 1,390 |
| 2010-02-09 | 676 | 679 | 672 | 673 | 327,000 | 1,346 |
| 2010-02-08 | 686 | 692 | 680 | 681 | 630,000 | 1,362 |
| 2010-02-05 | 685 | 695 | 678 | 685 | 794,000 | 1,370 |
| 2010-02-04 | 692 | 692 | 682 | 687 | 286,000 | 1,374 |
| 2010-02-03 | 685 | 690 | 679 | 682 | 298,000 | 1,364 |
| 2010-02-02 | 681 | 686 | 678 | 684 | 459,000 | 1,368 |
| 2010-02-01 | 680 | 683 | 677 | 680 | 555,000 | 1,360 |
| 2010-01-29 | 683 | 683 | 675 | 680 | 638,000 | 1,360 |
| 2010-01-28 | 676 | 689 | 676 | 684 | 633,000 | 1,368 |
| 2010-01-27 | 682 | 682 | 674 | 674 | 873,000 | 1,348 |
| 2010-01-26 | 682 | 689 | 678 | 678 | 624,000 | 1,356 |
| 2010-01-25 | 685 | 692 | 684 | 686 | 352,000 | 1,372 |
| 2010-01-22 | 685 | 691 | 679 | 691 | 601,000 | 1,382 |
| 2010-01-21 | 686 | 704 | 683 | 699 | 819,000 | 1,398 |
| 2010-01-20 | 718 | 718 | 703 | 703 | 499,000 | 1,406 |
| 2010-01-19 | 715 | 716 | 707 | 709 | 355,000 | 1,418 |
| 2010-01-18 | 706 | 710 | 703 | 710 | 372,000 | 1,420 |
| 2010-01-15 | 716 | 716 | 706 | 714 | 550,000 | 1,428 |
| 2010-01-14 | 709 | 716 | 703 | 715 | 551,000 | 1,430 |
| 2010-01-13 | 706 | 712 | 703 | 708 | 393,000 | 1,416 |
| 2010-01-12 | 710 | 712 | 700 | 706 | 878,000 | 1,412 |
| 2010-01-08 | 706 | 714 | 705 | 710 | 505,000 | 1,420 |
| 2010-01-07 | 697 | 709 | 694 | 705 | 808,000 | 1,410 |
| 2010-01-06 | 693 | 698 | 684 | 693 | 581,000 | 1,386 |
| 2010-01-05 | 688 | 692 | 680 | 683 | 575,000 | 1,366 |
| 2010-01-04 | 679 | 685 | 678 | 680 | 207,000 | 1,360 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
