1. HOME >
  2. 株価時系列 >
  3. 9364 >
  4. 2011年

9364 (株)上組 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30657664657664278,0001,328
2011-12-29654657645654394,0001,308
2011-12-28658660650654444,0001,308
2011-12-27655659652658325,0001,316
2011-12-26664666658660354,0001,320
2011-12-22659665657662514,0001,324
2011-12-21660662655659563,0001,318
2011-12-20650659646652521,0001,304
2011-12-19659662641648580,0001,296
2011-12-16664667658662502,0001,324
2011-12-15665667656659648,0001,318
2011-12-14665672664672713,0001,344
2011-12-13668670655670902,0001,340
2011-12-12669671663669589,0001,338
2011-12-09651661648656919,0001,312
2011-12-086616716556611,102,0001,322
2011-12-07641649641647563,0001,294
2011-12-06644648633637621,0001,274
2011-12-05640646633644708,0001,288
2011-12-02641644637640757,0001,280
2011-12-01639642628631602,0001,262
2011-11-30632634620628759,0001,256
2011-11-29632635626632305,0001,264
2011-11-28622633621628588,0001,256
2011-11-25625631617621591,0001,242
2011-11-24633633617629588,0001,258
2011-11-22638647630638652,0001,276
2011-11-21646655640645529,0001,290
2011-11-18655659649650657,0001,300
2011-11-17667669652663691,0001,326
2011-11-16670677660666533,0001,332
2011-11-15677680666675505,0001,350
2011-11-14677687673677445,0001,354
2011-11-11682683667667388,0001,334
2011-11-10678687672682391,0001,364
2011-11-09680688675688417,0001,376
2011-11-08672686672678487,0001,356
2011-11-07678681667672405,0001,344
2011-11-04682682672678702,0001,356
2011-11-02676676663668747,0001,336
2011-11-01682682672675345,0001,350
2011-10-31680695679686885,0001,372
2011-10-28678685672675440,0001,350
2011-10-27665671653668450,0001,336
2011-10-26663668653662357,0001,324
2011-10-25675678669671609,0001,342
2011-10-24674684673675243,0001,350
2011-10-21679679669674300,0001,348
2011-10-20682682674677315,0001,354
2011-10-19684694679686840,0001,372
2011-10-18686686673677403,0001,354
2011-10-17682687676686360,0001,372
2011-10-14672676667672457,0001,344
2011-10-13689690675676294,0001,352
2011-10-12672685672682448,0001,364
2011-10-11668678667672765,0001,344
2011-10-07695695684688819,0001,376
2011-10-06680689677689701,0001,378
2011-10-05686689670673669,0001,346
2011-10-04685691680686815,0001,372
2011-10-03690694682688861,0001,376
2011-09-30698699690694778,0001,388
2011-09-29690699685695772,0001,390
2011-09-28690699683685883,0001,370
2011-09-27670681667681896,0001,362
2011-09-26666671657665792,0001,330
2011-09-22665670659670444,0001,340
2011-09-21672674668672415,0001,344
2011-09-20669672668671533,0001,342
2011-09-16685686678678742,0001,356
2011-09-15690695686689746,0001,378
2011-09-14683691680683568,0001,366
2011-09-13682687676686486,0001,372
2011-09-12681681672675786,0001,350
2011-09-096806906806811,046,0001,362
2011-09-086826896806851,126,0001,370
2011-09-076826876706721,002,0001,344
2011-09-06693693683686678,0001,372
2011-09-05695696687693325,0001,386
2011-09-02694703690695762,0001,390
2011-09-01699699690693560,0001,386
2011-08-31683692679690667,0001,380
2011-08-30678687677682620,0001,364
2011-08-29675686673678712,0001,356
2011-08-26680686676679653,0001,358
2011-08-25688696687688663,0001,376
2011-08-24694698680685545,0001,370
2011-08-23691695688692464,0001,384
2011-08-22688693685686252,0001,372
2011-08-19686695686691368,0001,382
2011-08-18696699691696543,0001,392
2011-08-17695702692696683,0001,392
2011-08-16699705690695447,0001,390
2011-08-15696702691696508,0001,392
2011-08-12700702687695578,0001,390
2011-08-11685700685699718,0001,398
2011-08-107007066906981,224,0001,396
2011-08-096866996746981,013,0001,396
2011-08-08704713698705712,0001,410
2011-08-05720725715720678,0001,440
2011-08-04735739728732938,0001,464
2011-08-03751751738740582,0001,480
2011-08-02765765753755588,0001,510
2011-08-01758768756765530,0001,530
2011-07-29765770762766652,0001,532
2011-07-28756763755761941,0001,522
2011-07-27752762751762682,0001,524
2011-07-26755759750753537,0001,506
2011-07-25747753744752497,0001,504
2011-07-22747748743747306,0001,494
2011-07-21742742735740373,0001,480
2011-07-20756756743745450,0001,490
2011-07-19748753744747472,0001,494
2011-07-15740751740749623,0001,498
2011-07-14748755742751703,0001,502
2011-07-13749760749755471,0001,510
2011-07-12749752743750713,0001,500
2011-07-11761762755758655,0001,516
2011-07-08760767759763469,0001,526
2011-07-07756759755757271,0001,514
2011-07-06756761753761929,0001,522
2011-07-05751756750753586,0001,506
2011-07-04748755747749385,0001,498
2011-07-01752756742744539,0001,488
2011-06-30744752743751655,0001,502
2011-06-29733740728740482,0001,480
2011-06-28718728717727503,0001,454
2011-06-27722722714716607,0001,432
2011-06-24723730723725399,0001,450
2011-06-23727733724726437,0001,452
2011-06-22725734724733408,0001,466
2011-06-21716726714725552,0001,450
2011-06-20711719709714516,0001,428
2011-06-17717718706711500,0001,422
2011-06-16717722714717545,0001,434
2011-06-15716718710716429,0001,432
2011-06-14717722713717639,0001,434
2011-06-13717720710717707,0001,434
2011-06-107207307177211,325,0001,442
2011-06-09714719709717569,0001,434
2011-06-08716722711719680,0001,438
2011-06-077057197007171,242,0001,434
2011-06-06699706698705966,0001,410
2011-06-03692702692696989,0001,392
2011-06-02690694687690688,0001,380
2011-06-01698698689692589,0001,384
2011-05-31690700690696683,0001,392
2011-05-30687690679687289,0001,374
2011-05-27686694683687334,0001,374
2011-05-26684694684690528,0001,380
2011-05-25679689676683655,0001,366
2011-05-246606816606811,068,0001,362
2011-05-23671674665668476,0001,336
2011-05-20667676667669380,0001,338
2011-05-19678679670671317,0001,342
2011-05-18677685673681416,0001,362
2011-05-17677677668677609,0001,354
2011-05-16679689674681832,0001,362
2011-05-13693694681689659,0001,378
2011-05-12699704697698430,0001,396
2011-05-11711712704705471,0001,410
2011-05-10704707703705613,0001,410
2011-05-09709712700703595,0001,406
2011-05-06701706698706506,0001,412
2011-05-02692704692700399,0001,400
2011-04-28681692675690784,0001,380
2011-04-27684690678687660,0001,374
2011-04-26679687671685973,0001,370
2011-04-25678682671673348,0001,346
2011-04-22681685676678509,0001,356
2011-04-21681688679685583,0001,370
2011-04-206706846676811,184,0001,362
2011-04-19675682673677549,0001,354
2011-04-18680688680684490,0001,368
2011-04-15686687679685617,0001,370
2011-04-14684690677686564,0001,372
2011-04-13685694684690492,0001,380
2011-04-12690692681682529,0001,364
2011-04-11697700690690504,0001,380
2011-04-08683701681697787,0001,394
2011-04-07690697683688365,0001,376
2011-04-06700700688689457,0001,378
2011-04-05703712692697641,0001,394
2011-04-04703707697700507,0001,400
2011-04-01720723707709696,0001,418
2011-03-31705717701711790,0001,422
2011-03-306967076927051,378,0001,410
2011-03-297037086856961,421,0001,392
2011-03-287047046917011,134,0001,402
2011-03-257177207037091,194,0001,418
2011-03-247147217117161,244,0001,432
2011-03-237047136927091,374,0001,418
2011-03-226927026906982,103,0001,396
2011-03-186776956776881,547,0001,376
2011-03-176706826616732,907,0001,346
2011-03-166506746496712,601,0001,342
2011-03-156736735936011,679,0001,202
2011-03-147007096836931,341,0001,386
2011-03-117227227177171,541,0001,434
2011-03-107227327207261,402,0001,452
2011-03-097177267177221,083,0001,444
2011-03-08718721714714858,0001,428
2011-03-07723724713717610,0001,434
2011-03-04725729719724890,0001,448
2011-03-03713717711714755,0001,428
2011-03-027177187127131,193,0001,426
2011-03-01720726718724656,0001,448
2011-02-28712721709719795,0001,438
2011-02-25712716708714854,0001,428
2011-02-24717719712715977,0001,430
2011-02-237257327237241,009,0001,448
2011-02-227237377237271,342,0001,454
2011-02-21719729719724575,0001,448
2011-02-18727733723726508,0001,452
2011-02-17720727718723804,0001,446
2011-02-16713719713713575,0001,426
2011-02-15720722715718410,0001,436
2011-02-14724724718720456,0001,440
2011-02-107127257107171,199,0001,434
2011-02-09713717710710672,0001,420
2011-02-08707716707713917,0001,426
2011-02-07700703694700878,0001,400
2011-02-046896966876961,005,0001,392
2011-02-03687687679681986,0001,362
2011-02-026896966856871,314,0001,374
2011-02-016896926786811,014,0001,362
2011-01-316896936876891,346,0001,378
2011-01-286886936876881,008,0001,376
2011-01-276946966906911,342,0001,382
2011-01-26691694688690993,0001,380
2011-01-25692697689693858,0001,386
2011-01-246936936876891,117,0001,378
2011-01-21695699690692963,0001,384
2011-01-20689693686692496,0001,384
2011-01-19698700691695655,0001,390
2011-01-18691698688694508,0001,388
2011-01-17695698691694393,0001,388
2011-01-14700703695696543,0001,392
2011-01-13705706696704628,0001,408
2011-01-126997036947031,003,0001,406
2011-01-11691701690693785,0001,386
2011-01-07695695686689767,0001,378
2011-01-066926956886951,076,0001,390
2011-01-05689689679684971,0001,368
2011-01-04685693684689767,0001,378

分割・併合履歴 ： [2017-09-27]1株→0.5株