9364 (株)上組 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,092 | 1,092 | 1,076 | 1,076 | 363,000 | 2,152 |
| 2014-12-29 | 1,090 | 1,090 | 1,067 | 1,082 | 373,000 | 2,164 |
| 2014-12-26 | 1,085 | 1,095 | 1,085 | 1,086 | 201,000 | 2,172 |
| 2014-12-25 | 1,079 | 1,090 | 1,078 | 1,085 | 159,000 | 2,170 |
| 2014-12-24 | 1,089 | 1,094 | 1,083 | 1,086 | 344,000 | 2,172 |
| 2014-12-22 | 1,070 | 1,074 | 1,066 | 1,074 | 304,000 | 2,148 |
| 2014-12-19 | 1,075 | 1,093 | 1,067 | 1,073 | 635,000 | 2,146 |
| 2014-12-18 | 1,054 | 1,061 | 1,045 | 1,058 | 735,000 | 2,116 |
| 2014-12-17 | 1,010 | 1,029 | 1,010 | 1,020 | 1,068,000 | 2,040 |
| 2014-12-16 | 1,015 | 1,029 | 1,015 | 1,020 | 795,000 | 2,040 |
| 2014-12-15 | 1,038 | 1,049 | 1,036 | 1,042 | 480,000 | 2,084 |
| 2014-12-12 | 1,043 | 1,062 | 1,041 | 1,055 | 980,000 | 2,110 |
| 2014-12-11 | 1,043 | 1,056 | 1,038 | 1,055 | 509,000 | 2,110 |
| 2014-12-10 | 1,073 | 1,080 | 1,057 | 1,058 | 544,000 | 2,116 |
| 2014-12-09 | 1,080 | 1,092 | 1,080 | 1,083 | 423,000 | 2,166 |
| 2014-12-08 | 1,112 | 1,112 | 1,096 | 1,096 | 457,000 | 2,192 |
| 2014-12-05 | 1,113 | 1,113 | 1,092 | 1,107 | 547,000 | 2,214 |
| 2014-12-04 | 1,119 | 1,120 | 1,103 | 1,108 | 531,000 | 2,216 |
| 2014-12-03 | 1,122 | 1,125 | 1,105 | 1,107 | 580,000 | 2,214 |
| 2014-12-02 | 1,097 | 1,106 | 1,087 | 1,106 | 444,000 | 2,212 |
| 2014-12-01 | 1,077 | 1,102 | 1,077 | 1,095 | 758,000 | 2,190 |
| 2014-11-28 | 1,075 | 1,081 | 1,068 | 1,071 | 504,000 | 2,142 |
| 2014-11-27 | 1,067 | 1,073 | 1,060 | 1,062 | 496,000 | 2,124 |
| 2014-11-26 | 1,062 | 1,080 | 1,055 | 1,068 | 853,000 | 2,136 |
| 2014-11-25 | 1,084 | 1,091 | 1,058 | 1,059 | 3,113,000 | 2,118 |
| 2014-11-21 | 1,087 | 1,103 | 1,076 | 1,099 | 822,000 | 2,198 |
| 2014-11-20 | 1,091 | 1,099 | 1,086 | 1,094 | 340,000 | 2,188 |
| 2014-11-19 | 1,100 | 1,107 | 1,088 | 1,089 | 566,000 | 2,178 |
| 2014-11-18 | 1,093 | 1,107 | 1,093 | 1,100 | 616,000 | 2,200 |
| 2014-11-17 | 1,110 | 1,110 | 1,073 | 1,077 | 911,000 | 2,154 |
| 2014-11-14 | 1,129 | 1,129 | 1,109 | 1,122 | 969,000 | 2,244 |
| 2014-11-13 | 1,091 | 1,120 | 1,084 | 1,120 | 670,000 | 2,240 |
| 2014-11-12 | 1,095 | 1,104 | 1,074 | 1,090 | 1,233,000 | 2,180 |
| 2014-11-11 | 1,115 | 1,135 | 1,089 | 1,095 | 1,016,000 | 2,190 |
| 2014-11-10 | 1,069 | 1,090 | 971 | 1,089 | 537,000 | 2,178 |
| 2014-11-07 | 1,087 | 1,088 | 1,066 | 1,082 | 683,000 | 2,164 |
| 2014-11-06 | 1,100 | 1,101 | 1,070 | 1,076 | 718,000 | 2,152 |
| 2014-11-05 | 1,096 | 1,104 | 1,087 | 1,097 | 1,148,000 | 2,194 |
| 2014-11-04 | 1,124 | 1,124 | 1,085 | 1,096 | 1,137,000 | 2,192 |
| 2014-10-31 | 1,006 | 1,067 | 1,002 | 1,063 | 1,326,000 | 2,126 |
| 2014-10-30 | 985 | 1,001 | 985 | 996 | 556,000 | 1,992 |
| 2014-10-29 | 980 | 992 | 980 | 986 | 450,000 | 1,972 |
| 2014-10-28 | 970 | 980 | 966 | 978 | 326,000 | 1,956 |
| 2014-10-27 | 972 | 984 | 968 | 975 | 294,000 | 1,950 |
| 2014-10-24 | 973 | 990 | 963 | 968 | 484,000 | 1,936 |
| 2014-10-23 | 960 | 965 | 954 | 963 | 573,000 | 1,926 |
| 2014-10-22 | 944 | 963 | 933 | 960 | 677,000 | 1,920 |
| 2014-10-21 | 946 | 950 | 932 | 932 | 426,000 | 1,864 |
| 2014-10-20 | 944 | 951 | 940 | 948 | 597,000 | 1,896 |
| 2014-10-17 | 940 | 959 | 918 | 921 | 888,000 | 1,842 |
| 2014-10-16 | 945 | 953 | 934 | 938 | 786,000 | 1,876 |
| 2014-10-15 | 966 | 976 | 960 | 961 | 802,000 | 1,922 |
| 2014-10-14 | 970 | 985 | 966 | 966 | 544,000 | 1,932 |
| 2014-10-10 | 976 | 997 | 975 | 994 | 865,000 | 1,988 |
| 2014-10-09 | 1,009 | 1,009 | 989 | 990 | 563,000 | 1,980 |
| 2014-10-08 | 1,012 | 1,016 | 1,004 | 1,009 | 607,000 | 2,018 |
| 2014-10-07 | 1,036 | 1,044 | 1,027 | 1,028 | 501,000 | 2,056 |
| 2014-10-06 | 1,030 | 1,039 | 1,023 | 1,034 | 491,000 | 2,068 |
| 2014-10-03 | 1,008 | 1,020 | 1,008 | 1,017 | 310,000 | 2,034 |
| 2014-10-02 | 1,041 | 1,041 | 1,012 | 1,012 | 607,000 | 2,024 |
| 2014-10-01 | 1,044 | 1,057 | 1,039 | 1,047 | 370,000 | 2,094 |
| 2014-09-30 | 1,043 | 1,049 | 1,021 | 1,038 | 559,000 | 2,076 |
| 2014-09-29 | 1,056 | 1,056 | 1,046 | 1,050 | 323,000 | 2,100 |
| 2014-09-26 | 1,042 | 1,051 | 1,042 | 1,048 | 406,000 | 2,096 |
| 2014-09-25 | 1,049 | 1,057 | 1,043 | 1,057 | 390,000 | 2,114 |
| 2014-09-24 | 1,027 | 1,041 | 1,024 | 1,038 | 537,000 | 2,076 |
| 2014-09-22 | 1,030 | 1,032 | 1,021 | 1,032 | 280,000 | 2,064 |
| 2014-09-19 | 1,023 | 1,030 | 1,017 | 1,028 | 659,000 | 2,056 |
| 2014-09-18 | 1,025 | 1,030 | 1,020 | 1,028 | 637,000 | 2,056 |
| 2014-09-17 | 1,036 | 1,044 | 1,017 | 1,017 | 709,000 | 2,034 |
| 2014-09-16 | 1,017 | 1,030 | 1,010 | 1,026 | 702,000 | 2,052 |
| 2014-09-12 | 1,005 | 1,014 | 999 | 1,013 | 719,000 | 2,026 |
| 2014-09-11 | 1,013 | 1,020 | 996 | 1,000 | 637,000 | 2,000 |
| 2014-09-10 | 1,013 | 1,022 | 1,013 | 1,016 | 1,048,000 | 2,032 |
| 2014-09-09 | 1,010 | 1,020 | 1,010 | 1,013 | 530,000 | 2,026 |
| 2014-09-08 | 1,004 | 1,007 | 993 | 1,002 | 318,000 | 2,004 |
| 2014-09-05 | 1,003 | 1,009 | 993 | 997 | 585,000 | 1,994 |
| 2014-09-04 | 1,006 | 1,007 | 993 | 1,003 | 774,000 | 2,006 |
| 2014-09-03 | 997 | 1,022 | 994 | 1,005 | 1,254,000 | 2,010 |
| 2014-09-02 | 980 | 992 | 975 | 987 | 503,000 | 1,974 |
| 2014-09-01 | 967 | 976 | 967 | 973 | 266,000 | 1,946 |
| 2014-08-29 | 970 | 978 | 965 | 968 | 542,000 | 1,936 |
| 2014-08-28 | 984 | 988 | 972 | 975 | 494,000 | 1,950 |
| 2014-08-27 | 987 | 992 | 980 | 986 | 338,000 | 1,972 |
| 2014-08-26 | 994 | 996 | 987 | 988 | 384,000 | 1,976 |
| 2014-08-25 | 992 | 999 | 992 | 994 | 243,000 | 1,988 |
| 2014-08-22 | 995 | 999 | 991 | 992 | 451,000 | 1,984 |
| 2014-08-21 | 994 | 996 | 989 | 993 | 461,000 | 1,986 |
| 2014-08-20 | 990 | 996 | 984 | 992 | 490,000 | 1,984 |
| 2014-08-19 | 979 | 996 | 979 | 990 | 564,000 | 1,980 |
| 2014-08-18 | 964 | 972 | 964 | 970 | 244,000 | 1,940 |
| 2014-08-15 | 963 | 973 | 963 | 968 | 276,000 | 1,936 |
| 2014-08-14 | 958 | 973 | 956 | 971 | 409,000 | 1,942 |
| 2014-08-13 | 955 | 960 | 950 | 958 | 553,000 | 1,916 |
| 2014-08-12 | 967 | 973 | 961 | 964 | 539,000 | 1,928 |
| 2014-08-11 | 936 | 949 | 930 | 946 | 457,000 | 1,892 |
| 2014-08-08 | 937 | 940 | 917 | 919 | 910,000 | 1,838 |
| 2014-08-07 | 948 | 950 | 935 | 946 | 582,000 | 1,892 |
| 2014-08-06 | 961 | 963 | 946 | 947 | 574,000 | 1,894 |
| 2014-08-05 | 986 | 989 | 961 | 961 | 608,000 | 1,922 |
| 2014-08-04 | 990 | 994 | 984 | 986 | 355,000 | 1,972 |
| 2014-08-01 | 979 | 995 | 979 | 991 | 459,000 | 1,982 |
| 2014-07-31 | 996 | 996 | 986 | 989 | 315,000 | 1,978 |
| 2014-07-30 | 993 | 994 | 985 | 990 | 299,000 | 1,980 |
| 2014-07-29 | 989 | 994 | 984 | 993 | 344,000 | 1,986 |
| 2014-07-28 | 983 | 989 | 981 | 984 | 279,000 | 1,968 |
| 2014-07-25 | 963 | 983 | 959 | 983 | 523,000 | 1,966 |
| 2014-07-24 | 964 | 968 | 954 | 956 | 361,000 | 1,912 |
| 2014-07-23 | 965 | 966 | 960 | 964 | 285,000 | 1,928 |
| 2014-07-22 | 971 | 978 | 964 | 964 | 417,000 | 1,928 |
| 2014-07-18 | 958 | 966 | 957 | 964 | 423,000 | 1,928 |
| 2014-07-17 | 972 | 979 | 970 | 971 | 361,000 | 1,942 |
| 2014-07-16 | 965 | 977 | 962 | 972 | 514,000 | 1,944 |
| 2014-07-15 | 965 | 975 | 961 | 965 | 427,000 | 1,930 |
| 2014-07-14 | 965 | 966 | 960 | 963 | 308,000 | 1,926 |
| 2014-07-11 | 948 | 960 | 942 | 960 | 492,000 | 1,920 |
| 2014-07-10 | 963 | 970 | 948 | 948 | 574,000 | 1,896 |
| 2014-07-09 | 937 | 958 | 937 | 954 | 624,000 | 1,908 |
| 2014-07-08 | 944 | 948 | 938 | 945 | 461,000 | 1,890 |
| 2014-07-07 | 948 | 948 | 942 | 942 | 281,000 | 1,884 |
| 2014-07-04 | 949 | 950 | 944 | 948 | 439,000 | 1,896 |
| 2014-07-03 | 957 | 959 | 939 | 943 | 498,000 | 1,886 |
| 2014-07-02 | 949 | 955 | 941 | 950 | 933,000 | 1,900 |
| 2014-07-01 | 939 | 945 | 938 | 945 | 535,000 | 1,890 |
| 2014-06-30 | 928 | 936 | 922 | 932 | 1,009,000 | 1,864 |
| 2014-06-27 | 937 | 937 | 925 | 928 | 481,000 | 1,856 |
| 2014-06-26 | 944 | 945 | 937 | 937 | 504,000 | 1,874 |
| 2014-06-25 | 934 | 941 | 933 | 935 | 576,000 | 1,870 |
| 2014-06-24 | 932 | 937 | 927 | 930 | 529,000 | 1,860 |
| 2014-06-23 | 936 | 938 | 926 | 931 | 691,000 | 1,862 |
| 2014-06-20 | 935 | 938 | 925 | 931 | 717,000 | 1,862 |
| 2014-06-19 | 929 | 942 | 929 | 938 | 665,000 | 1,876 |
| 2014-06-18 | 934 | 935 | 928 | 933 | 588,000 | 1,866 |
| 2014-06-17 | 928 | 935 | 925 | 928 | 641,000 | 1,856 |
| 2014-06-16 | 928 | 928 | 919 | 923 | 879,000 | 1,846 |
| 2014-06-13 | 930 | 936 | 927 | 934 | 785,000 | 1,868 |
| 2014-06-12 | 941 | 942 | 930 | 935 | 463,000 | 1,870 |
| 2014-06-11 | 934 | 945 | 934 | 940 | 908,000 | 1,880 |
| 2014-06-10 | 942 | 942 | 929 | 933 | 717,000 | 1,866 |
| 2014-06-09 | 934 | 938 | 928 | 935 | 854,000 | 1,870 |
| 2014-06-06 | 935 | 936 | 928 | 931 | 1,167,000 | 1,862 |
| 2014-06-05 | 940 | 941 | 928 | 930 | 734,000 | 1,860 |
| 2014-06-04 | 941 | 943 | 932 | 940 | 1,006,000 | 1,880 |
| 2014-06-03 | 945 | 949 | 937 | 941 | 923,000 | 1,882 |
| 2014-06-02 | 928 | 937 | 926 | 931 | 926,000 | 1,862 |
| 2014-05-30 | 916 | 926 | 914 | 917 | 1,141,000 | 1,834 |
| 2014-05-29 | 919 | 925 | 914 | 919 | 1,168,000 | 1,838 |
| 2014-05-28 | 923 | 926 | 914 | 919 | 1,306,000 | 1,838 |
| 2014-05-27 | 923 | 935 | 920 | 923 | 796,000 | 1,846 |
| 2014-05-26 | 929 | 929 | 917 | 926 | 767,000 | 1,852 |
| 2014-05-23 | 919 | 929 | 914 | 922 | 761,000 | 1,844 |
| 2014-05-22 | 920 | 924 | 912 | 921 | 914,000 | 1,842 |
| 2014-05-21 | 910 | 921 | 901 | 917 | 1,026,000 | 1,834 |
| 2014-05-20 | 918 | 920 | 908 | 911 | 950,000 | 1,822 |
| 2014-05-19 | 919 | 928 | 916 | 918 | 541,000 | 1,836 |
| 2014-05-16 | 910 | 917 | 907 | 915 | 765,000 | 1,830 |
| 2014-05-15 | 918 | 929 | 907 | 929 | 793,000 | 1,858 |
| 2014-05-14 | 929 | 933 | 920 | 930 | 788,000 | 1,860 |
| 2014-05-13 | 890 | 927 | 890 | 926 | 1,525,000 | 1,852 |
| 2014-05-12 | 974 | 978 | 961 | 965 | 387,000 | 1,930 |
| 2014-05-09 | 972 | 977 | 963 | 974 | 455,000 | 1,948 |
| 2014-05-08 | 963 | 977 | 962 | 972 | 686,000 | 1,944 |
| 2014-05-07 | 975 | 975 | 957 | 963 | 938,000 | 1,926 |
| 2014-05-02 | 976 | 982 | 975 | 981 | 300,000 | 1,962 |
| 2014-05-01 | 970 | 987 | 970 | 984 | 586,000 | 1,968 |
| 2014-04-30 | 964 | 974 | 962 | 974 | 394,000 | 1,948 |
| 2014-04-28 | 957 | 964 | 956 | 964 | 184,000 | 1,928 |
| 2014-04-25 | 965 | 982 | 959 | 970 | 411,000 | 1,940 |
| 2014-04-24 | 965 | 975 | 957 | 962 | 339,000 | 1,924 |
| 2014-04-23 | 957 | 971 | 953 | 971 | 274,000 | 1,942 |
| 2014-04-22 | 975 | 975 | 960 | 960 | 215,000 | 1,920 |
| 2014-04-21 | 969 | 973 | 966 | 970 | 202,000 | 1,940 |
| 2014-04-18 | 969 | 970 | 961 | 970 | 203,000 | 1,940 |
| 2014-04-17 | 964 | 973 | 959 | 967 | 385,000 | 1,934 |
| 2014-04-16 | 960 | 971 | 958 | 964 | 318,000 | 1,928 |
| 2014-04-15 | 948 | 953 | 944 | 946 | 353,000 | 1,892 |
| 2014-04-14 | 945 | 961 | 945 | 947 | 440,000 | 1,894 |
| 2014-04-11 | 951 | 961 | 940 | 948 | 506,000 | 1,896 |
| 2014-04-10 | 962 | 974 | 960 | 966 | 484,000 | 1,932 |
| 2014-04-09 | 965 | 976 | 946 | 960 | 1,239,000 | 1,920 |
| 2014-04-08 | 988 | 988 | 972 | 980 | 478,000 | 1,960 |
| 2014-04-07 | 996 | 1,002 | 985 | 987 | 699,000 | 1,974 |
| 2014-04-04 | 999 | 1,000 | 991 | 996 | 606,000 | 1,992 |
| 2014-04-03 | 997 | 1,001 | 990 | 999 | 840,000 | 1,998 |
| 2014-04-02 | 1,000 | 1,009 | 986 | 987 | 1,141,000 | 1,974 |
| 2014-04-01 | 1,008 | 1,013 | 999 | 1,011 | 1,128,000 | 2,022 |
| 2014-03-31 | 999 | 1,006 | 987 | 1,003 | 1,042,000 | 2,006 |
| 2014-03-28 | 979 | 999 | 975 | 996 | 1,063,000 | 1,992 |
| 2014-03-27 | 962 | 981 | 956 | 979 | 872,000 | 1,958 |
| 2014-03-26 | 975 | 981 | 957 | 962 | 1,245,000 | 1,924 |
| 2014-03-25 | 950 | 984 | 949 | 961 | 1,277,000 | 1,922 |
| 2014-03-24 | 910 | 950 | 910 | 938 | 1,016,000 | 1,876 |
| 2014-03-20 | 920 | 928 | 904 | 909 | 1,090,000 | 1,818 |
| 2014-03-19 | 926 | 927 | 907 | 914 | 429,000 | 1,828 |
| 2014-03-18 | 917 | 926 | 911 | 915 | 478,000 | 1,830 |
| 2014-03-17 | 901 | 906 | 891 | 903 | 770,000 | 1,806 |
| 2014-03-14 | 918 | 925 | 906 | 906 | 1,041,000 | 1,812 |
| 2014-03-13 | 941 | 949 | 938 | 944 | 410,000 | 1,888 |
| 2014-03-12 | 955 | 957 | 946 | 946 | 441,000 | 1,892 |
| 2014-03-11 | 967 | 972 | 959 | 969 | 515,000 | 1,938 |
| 2014-03-10 | 981 | 982 | 959 | 963 | 666,000 | 1,926 |
| 2014-03-07 | 975 | 981 | 968 | 981 | 497,000 | 1,962 |
| 2014-03-06 | 955 | 966 | 950 | 966 | 455,000 | 1,932 |
| 2014-03-05 | 963 | 965 | 947 | 947 | 323,000 | 1,894 |
| 2014-03-04 | 944 | 964 | 941 | 956 | 771,000 | 1,912 |
| 2014-03-03 | 936 | 947 | 921 | 941 | 502,000 | 1,882 |
| 2014-02-28 | 956 | 956 | 934 | 943 | 664,000 | 1,886 |
| 2014-02-27 | 957 | 969 | 949 | 955 | 422,000 | 1,910 |
| 2014-02-26 | 954 | 979 | 954 | 962 | 451,000 | 1,924 |
| 2014-02-25 | 965 | 974 | 961 | 969 | 460,000 | 1,938 |
| 2014-02-24 | 980 | 1,001 | 950 | 963 | 1,139,000 | 1,926 |
| 2014-02-21 | 951 | 973 | 951 | 970 | 349,000 | 1,940 |
| 2014-02-20 | 944 | 961 | 942 | 945 | 414,000 | 1,890 |
| 2014-02-19 | 973 | 973 | 949 | 957 | 778,000 | 1,914 |
| 2014-02-18 | 945 | 973 | 930 | 972 | 719,000 | 1,944 |
| 2014-02-17 | 925 | 944 | 917 | 942 | 413,000 | 1,884 |
| 2014-02-14 | 924 | 946 | 924 | 937 | 827,000 | 1,874 |
| 2014-02-13 | 925 | 934 | 917 | 924 | 477,000 | 1,848 |
| 2014-02-12 | 921 | 926 | 906 | 922 | 555,000 | 1,844 |
| 2014-02-10 | 915 | 915 | 894 | 906 | 341,000 | 1,812 |
| 2014-02-07 | 882 | 912 | 877 | 894 | 409,000 | 1,788 |
| 2014-02-06 | 885 | 894 | 874 | 876 | 471,000 | 1,752 |
| 2014-02-05 | 874 | 886 | 858 | 885 | 793,000 | 1,770 |
| 2014-02-04 | 894 | 898 | 874 | 874 | 925,000 | 1,748 |
| 2014-02-03 | 914 | 922 | 907 | 914 | 446,000 | 1,828 |
| 2014-01-31 | 935 | 945 | 919 | 924 | 753,000 | 1,848 |
| 2014-01-30 | 942 | 942 | 929 | 936 | 745,000 | 1,872 |
| 2014-01-29 | 934 | 956 | 934 | 956 | 683,000 | 1,912 |
| 2014-01-28 | 912 | 927 | 905 | 919 | 768,000 | 1,838 |
| 2014-01-27 | 920 | 932 | 913 | 915 | 864,000 | 1,830 |
| 2014-01-24 | 972 | 974 | 950 | 955 | 703,000 | 1,910 |
| 2014-01-23 | 996 | 998 | 983 | 984 | 316,000 | 1,968 |
| 2014-01-22 | 987 | 994 | 977 | 992 | 613,000 | 1,984 |
| 2014-01-21 | 977 | 989 | 977 | 981 | 415,000 | 1,962 |
| 2014-01-20 | 988 | 988 | 978 | 982 | 243,000 | 1,964 |
| 2014-01-17 | 979 | 994 | 971 | 992 | 381,000 | 1,984 |
| 2014-01-16 | 1,005 | 1,009 | 981 | 984 | 764,000 | 1,968 |
| 2014-01-15 | 971 | 1,004 | 964 | 1,004 | 1,181,000 | 2,008 |
| 2014-01-14 | 973 | 973 | 948 | 962 | 614,000 | 1,924 |
| 2014-01-10 | 973 | 976 | 963 | 975 | 570,000 | 1,950 |
| 2014-01-09 | 986 | 987 | 968 | 975 | 684,000 | 1,950 |
| 2014-01-08 | 978 | 986 | 975 | 986 | 602,000 | 1,972 |
| 2014-01-07 | 974 | 985 | 965 | 967 | 662,000 | 1,934 |
| 2014-01-06 | 990 | 992 | 972 | 978 | 907,000 | 1,956 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
