1. HOME >
  2. 株価時系列 >
  3. 9364 >
  4. 2012年

9364 (株)上組 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28688689680687426,0001,374
2012-12-27689692685687506,0001,374
2012-12-26673681673681337,0001,362
2012-12-25676679669671336,0001,342
2012-12-21680683671672683,0001,344
2012-12-206716826686761,069,0001,352
2012-12-19661674660673869,0001,346
2012-12-18662663656658700,0001,316
2012-12-17650657647657802,0001,314
2012-12-146436466396431,010,0001,286
2012-12-13644644639641451,0001,282
2012-12-12640643634638457,0001,276
2012-12-11642643634640513,0001,280
2012-12-10642643636641580,0001,282
2012-12-07636640636636642,0001,272
2012-12-06636640633638656,0001,276
2012-12-05641642633634840,0001,268
2012-12-04641643637641452,0001,282
2012-12-03650650640641595,0001,282
2012-11-306386436366371,076,0001,274
2012-11-29631637628633509,0001,266
2012-11-28630633629630396,0001,260
2012-11-27626633626630694,0001,260
2012-11-26636637625629833,0001,258
2012-11-22624630623626845,0001,252
2012-11-21625631618621757,0001,242
2012-11-20625625620620931,0001,240
2012-11-19618625617624567,0001,248
2012-11-16623623614617717,0001,234
2012-11-15622627621624371,0001,248
2012-11-14626626621622233,0001,244
2012-11-13626628617626573,0001,252
2012-11-12638642626626400,0001,252
2012-11-09635640634635441,0001,270
2012-11-08648650644645354,0001,290
2012-11-07650655647652540,0001,304
2012-11-06641649637649465,0001,298
2012-11-05646647638641565,0001,282
2012-11-02642650642646577,0001,292
2012-11-01642642635639814,0001,278
2012-10-31637648637644842,0001,288
2012-10-30641646640642771,0001,284
2012-10-29639645639643651,0001,286
2012-10-26645647638639500,0001,278
2012-10-25637645637645495,0001,290
2012-10-24631643631639528,0001,278
2012-10-23646646635639518,0001,278
2012-10-22640647638645716,0001,290
2012-10-19648654646649505,0001,298
2012-10-18647655646653345,0001,306
2012-10-17647652645647516,0001,294
2012-10-16641643636642476,0001,284
2012-10-15638644634640563,0001,280
2012-10-12631637631634344,0001,268
2012-10-11627634627631616,0001,262
2012-10-10633634627627664,0001,254
2012-10-09635640633633475,0001,266
2012-10-05635637629631437,0001,262
2012-10-04626635625635522,0001,270
2012-10-03631633623625712,0001,250
2012-10-02633639629637455,0001,274
2012-10-01640644637641481,0001,282
2012-09-28650650640646853,0001,292
2012-09-27643652640650375,0001,300
2012-09-26644654642643370,0001,286
2012-09-25641649636648761,0001,296
2012-09-24651653649651387,0001,302
2012-09-21653657650651517,0001,302
2012-09-20655658649651712,0001,302
2012-09-19651661649655940,0001,310
2012-09-18659662656658596,0001,316
2012-09-146526586516571,105,0001,314
2012-09-13643646637642290,0001,284
2012-09-12629643629643389,0001,286
2012-09-11634636626629389,0001,258
2012-09-10637639628634339,0001,268
2012-09-07632639630637650,0001,274
2012-09-06623629622624431,0001,248
2012-09-05626632623623371,0001,246
2012-09-04626628621626332,0001,252
2012-09-03628636624631344,0001,262
2012-08-31621632621629650,0001,258
2012-08-30637637630630246,0001,260
2012-08-29639641634639207,0001,278
2012-08-28642642633636292,0001,272
2012-08-27646646639640172,0001,280
2012-08-24642644639639361,0001,278
2012-08-23645646638646642,0001,292
2012-08-22640646637645412,0001,290
2012-08-21645646641643169,0001,286
2012-08-20645647642646231,0001,292
2012-08-17644644638643281,0001,286
2012-08-16641644636644329,0001,288
2012-08-15642645635639309,0001,278
2012-08-14629641628639518,0001,278
2012-08-13634638627629236,0001,258
2012-08-10638639624629399,0001,258
2012-08-09634640630636415,0001,272
2012-08-08630642630633467,0001,266
2012-08-07622628621627251,0001,254
2012-08-06627631622622359,0001,244
2012-08-03620626619622551,0001,244
2012-08-02624632623624529,0001,248
2012-08-01624630624626362,0001,252
2012-07-31639641630630632,0001,260
2012-07-30631638629638344,0001,276
2012-07-27625631622626451,0001,252
2012-07-26624624615622366,0001,244
2012-07-25621628616621405,0001,242
2012-07-24628633624627486,0001,254
2012-07-23628634626628454,0001,256
2012-07-20637637626630522,0001,260
2012-07-19640645635637466,0001,274
2012-07-18642651636636468,0001,272
2012-07-17634643633639898,0001,278
2012-07-13638643636636516,0001,272
2012-07-12642652637648538,0001,296
2012-07-11643643633641538,0001,282
2012-07-10647650642643475,0001,286
2012-07-09647650643647337,0001,294
2012-07-06648650645649737,0001,298
2012-07-05638644638644856,0001,288
2012-07-04643650637638441,0001,276
2012-07-03628639628639499,0001,278
2012-07-02623633618629590,0001,258
2012-06-29626639620633786,0001,266
2012-06-28616625613625573,0001,250
2012-06-27601613599612492,0001,224
2012-06-26605609595596768,0001,192
2012-06-25613613606609632,0001,218
2012-06-22605614601610416,0001,220
2012-06-21607616607611692,0001,222
2012-06-20610614607611721,0001,222
2012-06-19610614604605719,0001,210
2012-06-18616621614616443,0001,232
2012-06-15610617610610537,0001,220
2012-06-14608614607609534,0001,218
2012-06-13616618609612654,0001,224
2012-06-12623623616620741,0001,240
2012-06-11626629620625763,0001,250
2012-06-08616616602606826,0001,212
2012-06-07613621613620577,0001,240
2012-06-06619619608612674,0001,224
2012-06-055946195906191,323,0001,238
2012-06-04587594584593552,0001,186
2012-06-01599605595600695,0001,200
2012-05-315936135926091,744,0001,218
2012-05-306016025905981,124,0001,196
2012-05-29597607591604968,0001,208
2012-05-28599599591592423,0001,184
2012-05-25604604592599525,0001,198
2012-05-24591598591595557,0001,190
2012-05-23601601590591695,0001,182
2012-05-22603608595600872,0001,200
2012-05-21598605593594778,0001,188
2012-05-18596605592598721,0001,196
2012-05-17596608591605886,0001,210
2012-05-166196195945971,484,0001,194
2012-05-15611626608625950,0001,250
2012-05-14622630611623464,0001,246
2012-05-11633636624625745,0001,250
2012-05-10635639631636596,0001,272
2012-05-09637641632635850,0001,270
2012-05-08638638630636459,0001,272
2012-05-07637638627637643,0001,274
2012-05-02645650642647591,0001,294
2012-05-01642644639639622,0001,278
2012-04-27647652641643666,0001,286
2012-04-26643647642644307,0001,288
2012-04-25645646639643345,0001,286
2012-04-24643644640641282,0001,282
2012-04-23647653645648401,0001,296
2012-04-20646650645648239,0001,296
2012-04-19647649643646464,0001,292
2012-04-18655658651652525,0001,304
2012-04-17645652642649516,0001,298
2012-04-16639649638645488,0001,290
2012-04-13659659647649370,0001,298
2012-04-12651652645649528,0001,298
2012-04-116466536386501,196,0001,300
2012-04-10644649644648416,0001,296
2012-04-09653654643644843,0001,288
2012-04-06660662656661835,0001,322
2012-04-056576586486521,104,0001,304
2012-04-04664664650658726,0001,316
2012-04-03676676661664961,0001,328
2012-04-02684686672676663,0001,352
2012-03-306836856736851,076,0001,370
2012-03-29678681674677831,0001,354
2012-03-28687687679684758,0001,368
2012-03-27689695686695957,0001,390
2012-03-26690692682682585,0001,364
2012-03-23686692686690547,0001,380
2012-03-22689694688692932,0001,384
2012-03-21688696686693819,0001,386
2012-03-19696700687687710,0001,374
2012-03-16694700692695586,0001,390
2012-03-156907016856961,097,0001,392
2012-03-14705708694695728,0001,390
2012-03-13698703693695540,0001,390
2012-03-12709712697698869,0001,396
2012-03-097087126997081,305,0001,416
2012-03-08708708700702713,0001,404
2012-03-07694705694705505,0001,410
2012-03-06708712703709402,0001,418
2012-03-05710718706710398,0001,420
2012-03-02714718707712453,0001,424
2012-03-01693703690701638,0001,402
2012-02-29705712697698991,0001,396
2012-02-28689700686698682,0001,396
2012-02-27693698684690970,0001,380
2012-02-24701702688691917,0001,382
2012-02-23708709699704627,0001,408
2012-02-22689706689705795,0001,410
2012-02-21685689682687530,0001,374
2012-02-20690695678685641,0001,370
2012-02-17685690682683387,0001,366
2012-02-16685687677682368,0001,364
2012-02-15683692682689441,0001,378
2012-02-14671681671677287,0001,354
2012-02-13678679674674273,0001,348
2012-02-10677680674678430,0001,356
2012-02-09678679676676343,0001,352
2012-02-08676684676679477,0001,358
2012-02-07683687680684538,0001,368
2012-02-06681685681683347,0001,366
2012-02-03683685677679419,0001,358
2012-02-02685689678684467,0001,368
2012-02-01670684669683455,0001,366
2012-01-31670678667671427,0001,342
2012-01-30672672666669211,0001,338
2012-01-27674674666672316,0001,344
2012-01-26675675668673326,0001,346
2012-01-25653678653674709,0001,348
2012-01-24656657651651277,0001,302
2012-01-23656657652655307,0001,310
2012-01-20652657647656518,0001,312
2012-01-19648654642644400,0001,288
2012-01-18645652643647470,0001,294
2012-01-17647648638648476,0001,296
2012-01-16649650642646514,0001,292
2012-01-13647652646649334,0001,298
2012-01-12649651643646543,0001,292
2012-01-11654656647655606,0001,310
2012-01-10655659651653703,0001,306
2012-01-06655657646654614,0001,308
2012-01-05670670659660458,0001,320
2012-01-04672687667671766,0001,342

分割・併合履歴 ： [2017-09-27]1株→0.5株