9364 (株)上組 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 967 | 970 | 960 | 964 | 394,000 | 1,928 |
| 2013-12-27 | 947 | 965 | 947 | 965 | 511,000 | 1,930 |
| 2013-12-26 | 948 | 948 | 936 | 943 | 523,000 | 1,886 |
| 2013-12-25 | 929 | 932 | 914 | 924 | 576,000 | 1,848 |
| 2013-12-24 | 936 | 942 | 930 | 933 | 597,000 | 1,866 |
| 2013-12-20 | 930 | 943 | 928 | 938 | 1,663,000 | 1,876 |
| 2013-12-19 | 933 | 939 | 925 | 930 | 648,000 | 1,860 |
| 2013-12-18 | 915 | 931 | 914 | 931 | 859,000 | 1,862 |
| 2013-12-17 | 910 | 917 | 906 | 917 | 678,000 | 1,834 |
| 2013-12-16 | 909 | 915 | 902 | 904 | 459,000 | 1,808 |
| 2013-12-13 | 908 | 918 | 903 | 907 | 1,464,000 | 1,814 |
| 2013-12-12 | 922 | 922 | 914 | 921 | 413,000 | 1,842 |
| 2013-12-11 | 931 | 933 | 921 | 930 | 428,000 | 1,860 |
| 2013-12-10 | 930 | 935 | 926 | 934 | 421,000 | 1,868 |
| 2013-12-09 | 928 | 930 | 919 | 930 | 423,000 | 1,860 |
| 2013-12-06 | 912 | 917 | 906 | 914 | 671,000 | 1,828 |
| 2013-12-05 | 931 | 935 | 909 | 910 | 751,000 | 1,820 |
| 2013-12-04 | 927 | 935 | 924 | 931 | 633,000 | 1,862 |
| 2013-12-03 | 927 | 943 | 927 | 941 | 924,000 | 1,882 |
| 2013-12-02 | 926 | 929 | 916 | 918 | 518,000 | 1,836 |
| 2013-11-29 | 921 | 923 | 911 | 923 | 429,000 | 1,846 |
| 2013-11-28 | 915 | 922 | 914 | 920 | 419,000 | 1,840 |
| 2013-11-27 | 914 | 920 | 908 | 917 | 590,000 | 1,834 |
| 2013-11-26 | 906 | 923 | 906 | 914 | 1,803,000 | 1,828 |
| 2013-11-25 | 912 | 916 | 901 | 911 | 923,000 | 1,822 |
| 2013-11-22 | 912 | 923 | 902 | 908 | 877,000 | 1,816 |
| 2013-11-21 | 900 | 910 | 892 | 905 | 782,000 | 1,810 |
| 2013-11-20 | 901 | 901 | 886 | 896 | 825,000 | 1,792 |
| 2013-11-19 | 897 | 906 | 890 | 901 | 823,000 | 1,802 |
| 2013-11-18 | 919 | 919 | 896 | 907 | 960,000 | 1,814 |
| 2013-11-15 | 918 | 928 | 907 | 924 | 1,471,000 | 1,848 |
| 2013-11-14 | 900 | 921 | 899 | 908 | 750,000 | 1,816 |
| 2013-11-13 | 900 | 909 | 888 | 895 | 791,000 | 1,790 |
| 2013-11-12 | 865 | 908 | 864 | 904 | 1,249,000 | 1,808 |
| 2013-11-11 | 854 | 858 | 838 | 855 | 763,000 | 1,710 |
| 2013-11-08 | 843 | 856 | 843 | 854 | 276,000 | 1,708 |
| 2013-11-07 | 862 | 864 | 854 | 857 | 508,000 | 1,714 |
| 2013-11-06 | 853 | 868 | 853 | 861 | 348,000 | 1,722 |
| 2013-11-05 | 854 | 870 | 847 | 853 | 765,000 | 1,706 |
| 2013-11-01 | 855 | 859 | 840 | 843 | 536,000 | 1,686 |
| 2013-10-31 | 864 | 865 | 851 | 853 | 627,000 | 1,706 |
| 2013-10-30 | 867 | 869 | 852 | 863 | 1,081,000 | 1,726 |
| 2013-10-29 | 855 | 862 | 843 | 858 | 503,000 | 1,716 |
| 2013-10-28 | 857 | 857 | 840 | 855 | 416,000 | 1,710 |
| 2013-10-25 | 859 | 859 | 842 | 844 | 385,000 | 1,688 |
| 2013-10-24 | 847 | 862 | 842 | 861 | 526,000 | 1,722 |
| 2013-10-23 | 870 | 875 | 846 | 847 | 687,000 | 1,694 |
| 2013-10-22 | 862 | 867 | 858 | 864 | 407,000 | 1,728 |
| 2013-10-21 | 850 | 862 | 843 | 860 | 350,000 | 1,720 |
| 2013-10-18 | 849 | 859 | 846 | 855 | 447,000 | 1,710 |
| 2013-10-17 | 849 | 855 | 838 | 849 | 343,000 | 1,698 |
| 2013-10-16 | 847 | 848 | 833 | 844 | 448,000 | 1,688 |
| 2013-10-15 | 845 | 856 | 833 | 844 | 586,000 | 1,688 |
| 2013-10-11 | 842 | 857 | 840 | 848 | 803,000 | 1,696 |
| 2013-10-10 | 829 | 835 | 824 | 833 | 577,000 | 1,666 |
| 2013-10-09 | 824 | 826 | 813 | 824 | 349,000 | 1,648 |
| 2013-10-08 | 810 | 825 | 810 | 823 | 501,000 | 1,646 |
| 2013-10-07 | 814 | 819 | 810 | 810 | 363,000 | 1,620 |
| 2013-10-04 | 816 | 818 | 809 | 814 | 524,000 | 1,628 |
| 2013-10-03 | 830 | 839 | 822 | 824 | 611,000 | 1,648 |
| 2013-10-02 | 830 | 831 | 821 | 823 | 674,000 | 1,646 |
| 2013-10-01 | 829 | 832 | 822 | 827 | 375,000 | 1,654 |
| 2013-09-30 | 827 | 837 | 821 | 834 | 553,000 | 1,668 |
| 2013-09-27 | 840 | 848 | 840 | 847 | 480,000 | 1,694 |
| 2013-09-26 | 817 | 837 | 801 | 837 | 644,000 | 1,674 |
| 2013-09-25 | 816 | 821 | 811 | 820 | 492,000 | 1,640 |
| 2013-09-24 | 816 | 826 | 814 | 818 | 346,000 | 1,636 |
| 2013-09-20 | 832 | 832 | 815 | 821 | 572,000 | 1,642 |
| 2013-09-19 | 831 | 831 | 820 | 829 | 297,000 | 1,658 |
| 2013-09-18 | 821 | 829 | 814 | 823 | 392,000 | 1,646 |
| 2013-09-17 | 820 | 830 | 811 | 811 | 484,000 | 1,622 |
| 2013-09-13 | 821 | 829 | 806 | 821 | 818,000 | 1,642 |
| 2013-09-12 | 826 | 839 | 824 | 827 | 470,000 | 1,654 |
| 2013-09-11 | 847 | 848 | 823 | 825 | 674,000 | 1,650 |
| 2013-09-10 | 823 | 846 | 823 | 838 | 638,000 | 1,676 |
| 2013-09-09 | 835 | 835 | 804 | 817 | 1,462,000 | 1,634 |
| 2013-09-06 | 824 | 831 | 814 | 826 | 573,000 | 1,652 |
| 2013-09-05 | 822 | 825 | 813 | 818 | 515,000 | 1,636 |
| 2013-09-04 | 821 | 825 | 810 | 821 | 481,000 | 1,642 |
| 2013-09-03 | 800 | 831 | 800 | 830 | 617,000 | 1,660 |
| 2013-09-02 | 791 | 794 | 783 | 793 | 198,000 | 1,586 |
| 2013-08-30 | 796 | 798 | 781 | 786 | 730,000 | 1,572 |
| 2013-08-29 | 788 | 792 | 784 | 789 | 259,000 | 1,578 |
| 2013-08-28 | 782 | 793 | 778 | 788 | 360,000 | 1,576 |
| 2013-08-27 | 812 | 812 | 800 | 803 | 536,000 | 1,606 |
| 2013-08-26 | 818 | 818 | 810 | 813 | 229,000 | 1,626 |
| 2013-08-23 | 815 | 820 | 811 | 813 | 461,000 | 1,626 |
| 2013-08-22 | 803 | 812 | 801 | 805 | 403,000 | 1,610 |
| 2013-08-21 | 803 | 813 | 801 | 809 | 553,000 | 1,618 |
| 2013-08-20 | 817 | 817 | 803 | 804 | 453,000 | 1,608 |
| 2013-08-19 | 817 | 826 | 817 | 824 | 371,000 | 1,648 |
| 2013-08-16 | 812 | 820 | 806 | 816 | 404,000 | 1,632 |
| 2013-08-15 | 822 | 828 | 811 | 816 | 370,000 | 1,632 |
| 2013-08-14 | 824 | 829 | 816 | 826 | 307,000 | 1,652 |
| 2013-08-13 | 800 | 821 | 800 | 818 | 415,000 | 1,636 |
| 2013-08-12 | 805 | 806 | 788 | 797 | 798,000 | 1,594 |
| 2013-08-09 | 817 | 824 | 802 | 806 | 1,021,000 | 1,612 |
| 2013-08-08 | 830 | 841 | 825 | 826 | 422,000 | 1,652 |
| 2013-08-07 | 853 | 854 | 836 | 836 | 545,000 | 1,672 |
| 2013-08-06 | 854 | 873 | 849 | 869 | 701,000 | 1,738 |
| 2013-08-05 | 857 | 862 | 847 | 853 | 397,000 | 1,706 |
| 2013-08-02 | 841 | 857 | 836 | 857 | 648,000 | 1,714 |
| 2013-08-01 | 818 | 828 | 812 | 827 | 393,000 | 1,654 |
| 2013-07-31 | 825 | 827 | 813 | 813 | 623,000 | 1,626 |
| 2013-07-30 | 814 | 849 | 813 | 832 | 643,000 | 1,664 |
| 2013-07-29 | 830 | 830 | 806 | 806 | 402,000 | 1,612 |
| 2013-07-26 | 836 | 842 | 826 | 830 | 782,000 | 1,660 |
| 2013-07-25 | 864 | 867 | 847 | 847 | 617,000 | 1,694 |
| 2013-07-24 | 859 | 863 | 852 | 860 | 367,000 | 1,720 |
| 2013-07-23 | 856 | 869 | 849 | 869 | 479,000 | 1,738 |
| 2013-07-22 | 871 | 871 | 851 | 863 | 391,000 | 1,726 |
| 2013-07-19 | 870 | 873 | 855 | 861 | 766,000 | 1,722 |
| 2013-07-18 | 852 | 869 | 843 | 864 | 665,000 | 1,728 |
| 2013-07-17 | 850 | 854 | 843 | 848 | 392,000 | 1,696 |
| 2013-07-16 | 856 | 863 | 846 | 851 | 591,000 | 1,702 |
| 2013-07-12 | 849 | 858 | 842 | 851 | 654,000 | 1,702 |
| 2013-07-11 | 849 | 851 | 836 | 848 | 447,000 | 1,696 |
| 2013-07-10 | 848 | 850 | 840 | 849 | 582,000 | 1,698 |
| 2013-07-09 | 834 | 856 | 831 | 848 | 895,000 | 1,696 |
| 2013-07-08 | 838 | 840 | 822 | 822 | 590,000 | 1,644 |
| 2013-07-05 | 826 | 834 | 824 | 834 | 597,000 | 1,668 |
| 2013-07-04 | 816 | 825 | 812 | 824 | 383,000 | 1,648 |
| 2013-07-03 | 816 | 820 | 809 | 817 | 497,000 | 1,634 |
| 2013-07-02 | 820 | 820 | 807 | 817 | 453,000 | 1,634 |
| 2013-07-01 | 800 | 808 | 787 | 808 | 571,000 | 1,616 |
| 2013-06-28 | 776 | 800 | 772 | 799 | 968,000 | 1,598 |
| 2013-06-27 | 744 | 763 | 736 | 761 | 771,000 | 1,522 |
| 2013-06-26 | 746 | 757 | 733 | 734 | 712,000 | 1,468 |
| 2013-06-25 | 760 | 763 | 728 | 745 | 788,000 | 1,490 |
| 2013-06-24 | 771 | 779 | 758 | 760 | 413,000 | 1,520 |
| 2013-06-21 | 737 | 770 | 731 | 765 | 1,244,000 | 1,530 |
| 2013-06-20 | 751 | 752 | 741 | 748 | 577,000 | 1,496 |
| 2013-06-19 | 762 | 784 | 749 | 759 | 859,000 | 1,518 |
| 2013-06-18 | 739 | 752 | 737 | 748 | 1,076,000 | 1,496 |
| 2013-06-17 | 707 | 737 | 707 | 734 | 721,000 | 1,468 |
| 2013-06-14 | 716 | 728 | 712 | 712 | 1,018,000 | 1,424 |
| 2013-06-13 | 722 | 725 | 701 | 702 | 896,000 | 1,404 |
| 2013-06-12 | 721 | 742 | 720 | 736 | 896,000 | 1,472 |
| 2013-06-11 | 747 | 750 | 728 | 732 | 983,000 | 1,464 |
| 2013-06-10 | 744 | 762 | 741 | 747 | 1,183,000 | 1,494 |
| 2013-06-07 | 726 | 747 | 718 | 735 | 1,234,000 | 1,470 |
| 2013-06-06 | 762 | 766 | 735 | 744 | 1,283,000 | 1,488 |
| 2013-06-05 | 767 | 789 | 750 | 762 | 1,598,000 | 1,524 |
| 2013-06-04 | 742 | 777 | 741 | 777 | 1,163,000 | 1,554 |
| 2013-06-03 | 767 | 773 | 739 | 755 | 1,149,000 | 1,510 |
| 2013-05-31 | 783 | 784 | 769 | 773 | 1,712,000 | 1,546 |
| 2013-05-30 | 791 | 802 | 775 | 776 | 1,283,000 | 1,552 |
| 2013-05-29 | 817 | 819 | 792 | 806 | 1,569,000 | 1,612 |
| 2013-05-28 | 808 | 820 | 807 | 813 | 1,104,000 | 1,626 |
| 2013-05-27 | 833 | 839 | 814 | 820 | 1,105,000 | 1,640 |
| 2013-05-24 | 850 | 856 | 821 | 841 | 1,771,000 | 1,682 |
| 2013-05-23 | 901 | 901 | 846 | 846 | 2,095,000 | 1,692 |
| 2013-05-22 | 905 | 909 | 895 | 895 | 800,000 | 1,790 |
| 2013-05-21 | 907 | 907 | 893 | 897 | 566,000 | 1,794 |
| 2013-05-20 | 905 | 910 | 896 | 901 | 579,000 | 1,802 |
| 2013-05-17 | 891 | 899 | 883 | 893 | 616,000 | 1,786 |
| 2013-05-16 | 920 | 928 | 879 | 891 | 1,302,000 | 1,782 |
| 2013-05-15 | 933 | 933 | 890 | 893 | 1,209,000 | 1,786 |
| 2013-05-14 | 933 | 933 | 917 | 920 | 564,000 | 1,840 |
| 2013-05-13 | 943 | 946 | 927 | 932 | 613,000 | 1,864 |
| 2013-05-10 | 931 | 938 | 925 | 928 | 730,000 | 1,856 |
| 2013-05-09 | 945 | 948 | 919 | 919 | 550,000 | 1,838 |
| 2013-05-08 | 937 | 944 | 928 | 939 | 833,000 | 1,878 |
| 2013-05-07 | 920 | 938 | 920 | 937 | 1,015,000 | 1,874 |
| 2013-05-02 | 910 | 916 | 900 | 905 | 505,000 | 1,810 |
| 2013-05-01 | 917 | 917 | 901 | 910 | 563,000 | 1,820 |
| 2013-04-30 | 918 | 928 | 907 | 912 | 1,186,000 | 1,824 |
| 2013-04-26 | 914 | 918 | 901 | 903 | 971,000 | 1,806 |
| 2013-04-25 | 909 | 919 | 902 | 915 | 959,000 | 1,830 |
| 2013-04-24 | 901 | 913 | 897 | 908 | 803,000 | 1,816 |
| 2013-04-23 | 899 | 909 | 897 | 899 | 778,000 | 1,798 |
| 2013-04-22 | 897 | 910 | 897 | 901 | 595,000 | 1,802 |
| 2013-04-19 | 894 | 896 | 881 | 888 | 655,000 | 1,776 |
| 2013-04-18 | 911 | 911 | 894 | 895 | 617,000 | 1,790 |
| 2013-04-17 | 906 | 912 | 899 | 911 | 531,000 | 1,822 |
| 2013-04-16 | 892 | 910 | 892 | 904 | 737,000 | 1,808 |
| 2013-04-15 | 909 | 919 | 900 | 907 | 745,000 | 1,814 |
| 2013-04-12 | 904 | 920 | 902 | 908 | 588,000 | 1,816 |
| 2013-04-11 | 920 | 928 | 903 | 916 | 998,000 | 1,832 |
| 2013-04-10 | 912 | 919 | 904 | 918 | 1,051,000 | 1,836 |
| 2013-04-09 | 926 | 932 | 890 | 912 | 817,000 | 1,824 |
| 2013-04-08 | 900 | 931 | 899 | 926 | 1,159,000 | 1,852 |
| 2013-04-05 | 879 | 900 | 873 | 887 | 1,352,000 | 1,774 |
| 2013-04-04 | 846 | 871 | 831 | 870 | 897,000 | 1,740 |
| 2013-04-03 | 831 | 867 | 831 | 858 | 985,000 | 1,716 |
| 2013-04-02 | 834 | 845 | 816 | 832 | 764,000 | 1,664 |
| 2013-04-01 | 865 | 867 | 837 | 837 | 507,000 | 1,674 |
| 2013-03-29 | 864 | 875 | 852 | 875 | 733,000 | 1,750 |
| 2013-03-28 | 878 | 878 | 857 | 863 | 674,000 | 1,726 |
| 2013-03-27 | 869 | 885 | 869 | 877 | 628,000 | 1,754 |
| 2013-03-26 | 846 | 871 | 846 | 867 | 981,000 | 1,734 |
| 2013-03-25 | 872 | 872 | 861 | 861 | 620,000 | 1,722 |
| 2013-03-22 | 871 | 880 | 858 | 860 | 845,000 | 1,720 |
| 2013-03-21 | 869 | 885 | 865 | 873 | 1,202,000 | 1,746 |
| 2013-03-19 | 847 | 862 | 846 | 861 | 1,095,000 | 1,722 |
| 2013-03-18 | 846 | 850 | 838 | 839 | 663,000 | 1,678 |
| 2013-03-15 | 860 | 863 | 855 | 859 | 1,168,000 | 1,718 |
| 2013-03-14 | 856 | 863 | 849 | 858 | 1,081,000 | 1,716 |
| 2013-03-13 | 855 | 855 | 838 | 841 | 858,000 | 1,682 |
| 2013-03-12 | 859 | 865 | 849 | 854 | 1,489,000 | 1,708 |
| 2013-03-11 | 825 | 839 | 825 | 837 | 844,000 | 1,674 |
| 2013-03-08 | 822 | 825 | 814 | 816 | 1,265,000 | 1,632 |
| 2013-03-07 | 829 | 829 | 811 | 822 | 820,000 | 1,644 |
| 2013-03-06 | 821 | 829 | 806 | 827 | 1,503,000 | 1,654 |
| 2013-03-05 | 839 | 842 | 813 | 816 | 1,051,000 | 1,632 |
| 2013-03-04 | 812 | 837 | 811 | 830 | 1,871,000 | 1,660 |
| 2013-03-01 | 800 | 807 | 794 | 805 | 1,475,000 | 1,610 |
| 2013-02-28 | 778 | 805 | 778 | 803 | 899,000 | 1,606 |
| 2013-02-27 | 782 | 786 | 773 | 773 | 637,000 | 1,546 |
| 2013-02-26 | 766 | 781 | 762 | 779 | 519,000 | 1,558 |
| 2013-02-25 | 775 | 787 | 775 | 779 | 628,000 | 1,558 |
| 2013-02-22 | 772 | 780 | 763 | 775 | 825,000 | 1,550 |
| 2013-02-21 | 781 | 786 | 771 | 775 | 496,000 | 1,550 |
| 2013-02-20 | 783 | 789 | 780 | 785 | 710,000 | 1,570 |
| 2013-02-19 | 773 | 785 | 771 | 785 | 794,000 | 1,570 |
| 2013-02-18 | 750 | 769 | 750 | 769 | 443,000 | 1,538 |
| 2013-02-15 | 745 | 747 | 736 | 746 | 688,000 | 1,492 |
| 2013-02-14 | 746 | 751 | 743 | 745 | 690,000 | 1,490 |
| 2013-02-13 | 759 | 759 | 737 | 743 | 696,000 | 1,486 |
| 2013-02-12 | 770 | 774 | 758 | 760 | 860,000 | 1,520 |
| 2013-02-08 | 759 | 761 | 743 | 744 | 609,000 | 1,488 |
| 2013-02-07 | 760 | 773 | 756 | 758 | 581,000 | 1,516 |
| 2013-02-06 | 754 | 765 | 752 | 756 | 667,000 | 1,512 |
| 2013-02-05 | 754 | 757 | 743 | 743 | 613,000 | 1,486 |
| 2013-02-04 | 750 | 755 | 742 | 754 | 663,000 | 1,508 |
| 2013-02-01 | 746 | 749 | 741 | 748 | 367,000 | 1,496 |
| 2013-01-31 | 733 | 746 | 732 | 746 | 520,000 | 1,492 |
| 2013-01-30 | 730 | 744 | 729 | 742 | 685,000 | 1,484 |
| 2013-01-29 | 725 | 729 | 722 | 725 | 467,000 | 1,450 |
| 2013-01-28 | 733 | 736 | 723 | 725 | 466,000 | 1,450 |
| 2013-01-25 | 721 | 729 | 720 | 729 | 674,000 | 1,458 |
| 2013-01-24 | 704 | 715 | 702 | 715 | 627,000 | 1,430 |
| 2013-01-23 | 707 | 708 | 702 | 704 | 593,000 | 1,408 |
| 2013-01-22 | 702 | 712 | 700 | 709 | 515,000 | 1,418 |
| 2013-01-21 | 710 | 712 | 704 | 704 | 337,000 | 1,408 |
| 2013-01-18 | 707 | 710 | 705 | 710 | 351,000 | 1,420 |
| 2013-01-17 | 708 | 709 | 691 | 700 | 495,000 | 1,400 |
| 2013-01-16 | 706 | 708 | 700 | 703 | 467,000 | 1,406 |
| 2013-01-15 | 697 | 706 | 697 | 705 | 517,000 | 1,410 |
| 2013-01-11 | 692 | 694 | 688 | 689 | 1,319,000 | 1,378 |
| 2013-01-10 | 692 | 696 | 688 | 690 | 807,000 | 1,380 |
| 2013-01-09 | 695 | 696 | 690 | 692 | 877,000 | 1,384 |
| 2013-01-08 | 699 | 704 | 691 | 695 | 667,000 | 1,390 |
| 2013-01-07 | 706 | 707 | 696 | 699 | 394,000 | 1,398 |
| 2013-01-04 | 700 | 705 | 697 | 703 | 642,000 | 1,406 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
