1. HOME >
  2. 株価時系列 >
  3. 9364 >
  4. 2016年

9364 (株)上組 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,1031,1161,1011,114558,0002,228
2016-12-291,1181,1181,1071,112545,0002,224
2016-12-281,1151,1251,1121,121512,0002,242
2016-12-271,1201,1241,1131,116559,0002,232
2016-12-261,1231,1241,1161,120267,0002,240
2016-12-221,1221,1261,1151,118756,0002,236
2016-12-211,1251,1251,1111,113644,0002,226
2016-12-201,1071,1251,1061,116635,0002,232
2016-12-191,1201,1221,1101,110797,0002,220
2016-12-161,1251,1251,1181,1201,041,0002,240
2016-12-151,1271,1291,1211,1222,499,0002,244
2016-12-141,1101,1271,1101,126940,0002,252
2016-12-131,0951,1261,0941,1251,044,0002,250
2016-12-121,1051,1131,1001,1131,208,0002,226
2016-12-091,0901,0991,0811,0981,083,0002,196
2016-12-081,0701,0781,0641,0771,187,0002,154
2016-12-071,0581,0631,0521,0581,785,0002,116
2016-12-061,0701,0751,0621,0631,756,0002,126
2016-12-051,0601,0631,0501,0611,167,0002,122
2016-12-021,0571,0611,0421,0571,263,0002,114
2016-12-011,0801,0801,0591,0601,550,0002,120
2016-11-301,0531,0591,0431,0503,509,0002,100
2016-11-291,0421,0541,0401,053924,0002,106
2016-11-281,0391,0491,0351,0481,092,0002,096
2016-11-251,0301,0431,0261,039893,0002,078
2016-11-241,0241,0321,0161,027918,0002,054
2016-11-221,0181,0301,0161,0201,899,0002,040
2016-11-219981,0199981,0151,215,0002,030
2016-11-181,0001,0079911,0011,283,0002,002
2016-11-179841,0019829961,294,0001,992
2016-11-169981,0049859891,906,0001,978
2016-11-159859979599734,234,0001,946
2016-11-149049158989122,052,0001,824
2016-11-119369369129191,275,0001,838
2016-11-109389469149231,631,0001,846
2016-11-099189298909081,947,0001,816
2016-11-089069099009091,005,0001,818
2016-11-079089178999061,360,0001,812
2016-11-048999098939011,698,0001,802
2016-11-028909068909011,184,0001,802
2016-11-018929068879051,237,0001,810
2016-10-318889018888971,241,0001,794
2016-10-288949038928991,192,0001,798
2016-10-27882890880887966,0001,774
2016-10-268828858758801,248,0001,760
2016-10-258748828738761,242,0001,752
2016-10-248688788668771,075,0001,754
2016-10-218658778628671,691,0001,734
2016-10-208588668558621,399,0001,724
2016-10-198508568478521,218,0001,704
2016-10-188558558398501,851,0001,700
2016-10-178518708518591,612,0001,718
2016-10-148538618428461,699,0001,692
2016-10-138828828458511,288,0001,702
2016-10-12882885875877942,0001,754
2016-10-118899008828881,078,0001,776
2016-10-07899902882888956,0001,776
2016-10-06886900886896694,0001,792
2016-10-05880890875885752,0001,770
2016-10-04878884874880685,0001,760
2016-10-03885889878880580,0001,760
2016-09-308778838708781,107,0001,756
2016-09-29896896883886577,0001,772
2016-09-28896903887891464,0001,782
2016-09-27885903875903693,0001,806
2016-09-26894906891892521,0001,784
2016-09-23906908898904754,0001,808
2016-09-21889911884910989,0001,820
2016-09-20896903887889751,0001,778
2016-09-16892903891900736,0001,800
2016-09-15895902884898728,0001,796
2016-09-14897903881896739,0001,792
2016-09-13894905887903560,0001,806
2016-09-12902903895898336,0001,796
2016-09-09902913902907547,0001,814
2016-09-08905913901913573,0001,826
2016-09-07902913895913542,0001,826
2016-09-06915917900904545,0001,808
2016-09-05925925916924444,0001,848
2016-09-02902910894905491,0001,810
2016-09-01895900892897452,0001,794
2016-08-31894898890896560,0001,792
2016-08-30886890882885369,0001,770
2016-08-29898907887894516,0001,788
2016-08-26890892883885699,0001,770
2016-08-25901903896898355,0001,796
2016-08-24892908890905733,0001,810
2016-08-23881887878883444,0001,766
2016-08-22879892872890662,0001,780
2016-08-19898898876878509,0001,756
2016-08-18907911896898705,0001,796
2016-08-17908913902909859,0001,818
2016-08-16920923905905728,0001,810
2016-08-15924924907917439,0001,834
2016-08-12940942933937489,0001,874
2016-08-10914931908929561,0001,858
2016-08-09913924907922443,0001,844
2016-08-08893914893913771,0001,826
2016-08-05888902887891735,0001,782
2016-08-04896900891900626,0001,800
2016-08-03898904891896995,0001,792
2016-08-02909923907917566,0001,834
2016-08-01919926902922661,0001,844
2016-07-29929934913930973,0001,860
2016-07-28936940918929441,0001,858
2016-07-27940943929935594,0001,870
2016-07-26941944931938543,0001,876
2016-07-25944961944948462,0001,896
2016-07-22946956942949434,0001,898
2016-07-21962969945953425,0001,906
2016-07-20939954935953411,0001,906
2016-07-19959959942947485,0001,894
2016-07-15957960942947316,0001,894
2016-07-14952959945949419,0001,898
2016-07-13959966934937732,0001,874
2016-07-12936955932944996,0001,888
2016-07-11917929914924578,0001,848
2016-07-08918925893893621,0001,786
2016-07-07925928910918572,0001,836
2016-07-06924924909922624,0001,844
2016-07-05930934924930429,0001,860
2016-07-04926937923931715,0001,862
2016-07-01936939919928886,0001,856
2016-06-30956958937942966,0001,884
2016-06-29939942921936981,0001,872
2016-06-28920948916938867,0001,876
2016-06-27907924907921532,0001,842
2016-06-249629638788921,392,0001,784
2016-06-23952962947961421,0001,922
2016-06-22951952935944594,0001,888
2016-06-21940956928953386,0001,906
2016-06-20935949928945497,0001,890
2016-06-179349479179201,090,0001,840
2016-06-16955955925925609,0001,850
2016-06-15945956941948507,0001,896
2016-06-14951958939949785,0001,898
2016-06-13972972953953643,0001,906
2016-06-10990997982987670,0001,974
2016-06-09996996985988692,0001,976
2016-06-081,0051,0129921,0061,159,0002,012
2016-06-071,0041,0149991,005843,0002,010
2016-06-069981,0069931,004764,0002,008
2016-06-039931,0069901,001616,0002,002
2016-06-021,0141,0149929991,005,0001,998
2016-06-011,0071,0179981,012736,0002,024
2016-05-311,0231,0231,0101,0141,122,0002,028
2016-05-301,0421,0441,0191,024800,0002,048
2016-05-271,0491,0491,0231,024462,0002,048
2016-05-261,0471,0531,0261,030625,0002,060
2016-05-251,0351,0411,0261,030558,0002,060
2016-05-241,0271,0321,0251,029552,0002,058
2016-05-231,0111,0291,0051,028717,0002,056
2016-05-201,0201,0221,0021,0161,317,0002,032
2016-05-191,0321,0391,0101,021680,0002,042
2016-05-181,0191,0271,0101,021746,0002,042
2016-05-179981,0199971,019870,0002,038
2016-05-169911,000974983726,0001,966
2016-05-131,0041,005986991563,0001,982
2016-05-129971,0099901,009612,0002,018
2016-05-111,0031,0089901,001863,0002,002
2016-05-10972986966983699,0001,966
2016-05-09971976961968438,0001,936
2016-05-06978985953958847,0001,916
2016-05-02968983963980752,0001,960
2016-04-281,0491,057996998861,0001,996
2016-04-271,0541,0651,0391,041506,0002,082
2016-04-261,0541,0651,0521,062479,0002,124
2016-04-251,0601,0631,0411,060552,0002,120
2016-04-221,0361,0551,0261,053739,0002,106
2016-04-211,0531,0541,0431,052525,0002,104
2016-04-201,0441,0531,0301,033619,0002,066
2016-04-191,0361,0411,0231,034515,0002,068
2016-04-189911,0139911,006411,0002,012
2016-04-151,0181,0371,0181,033433,0002,066
2016-04-141,0251,0371,0171,0351,011,0002,070
2016-04-131,0181,0241,0091,019444,0002,038
2016-04-129981,0149971,010489,0002,020
2016-04-119981,009988998513,0001,996
2016-04-089751,0109669981,087,0001,996
2016-04-079891,006986996556,0001,992
2016-04-061,0091,012989992791,0001,984
2016-04-051,0271,0281,0071,009598,0002,018
2016-04-041,0331,0501,0271,033563,0002,066
2016-04-011,0511,0591,0281,034909,0002,068
2016-03-311,0721,0741,0541,059959,0002,118
2016-03-301,0781,0901,0721,072376,0002,144
2016-03-291,0861,0971,0741,091670,0002,182
2016-03-281,0701,0831,0681,083397,0002,166
2016-03-251,0541,0651,0521,059354,0002,118
2016-03-241,0501,0651,0471,058556,0002,116
2016-03-231,0531,0621,0481,051407,0002,102
2016-03-221,0501,0671,0401,053524,0002,106
2016-03-181,0491,0521,0251,032804,0002,064
2016-03-171,0581,0761,0471,055465,0002,110
2016-03-161,0491,0631,0471,056570,0002,112
2016-03-151,0671,0731,0581,066567,0002,132
2016-03-141,0661,0801,0611,067601,0002,134
2016-03-111,0441,0651,0361,059979,0002,118
2016-03-101,0541,0681,0541,058761,0002,116
2016-03-091,0701,0711,0481,054637,0002,108
2016-03-081,0861,0921,0441,0741,124,0002,148
2016-03-071,0921,0971,0861,090754,0002,180
2016-03-041,0981,1151,0881,106965,0002,212
2016-03-031,1001,1161,0981,112957,0002,224
2016-03-021,0871,1041,0801,097725,0002,194
2016-03-011,0501,0781,0481,070713,0002,140
2016-02-291,0991,0991,0551,058904,0002,116
2016-02-261,0841,0951,0761,084909,0002,168
2016-02-251,0411,0751,0381,066769,0002,132
2016-02-241,0201,0441,0141,040601,0002,080
2016-02-231,0441,0521,0321,035602,0002,070
2016-02-221,0251,0541,0241,050524,0002,100
2016-02-191,0221,0371,0221,032712,0002,064
2016-02-181,0321,0451,0181,033998,0002,066
2016-02-179991,0119861,0031,154,0002,006
2016-02-169971,0249901,006920,0002,012
2016-02-159691,0189661,011937,0002,022
2016-02-129509719389391,478,0001,878
2016-02-101,0281,030979988802,0001,976
2016-02-091,0141,0371,0101,0291,006,0002,058
2016-02-081,0371,0701,0281,066775,0002,132
2016-02-051,0311,0421,0251,037501,0002,074
2016-02-041,0421,0661,0381,046371,0002,092
2016-02-031,0451,0711,0431,057617,0002,114
2016-02-021,0661,0811,0631,074891,0002,148
2016-02-011,0901,0901,0721,081682,0002,162
2016-01-291,0391,0771,0311,074971,0002,148
2016-01-281,0281,0431,0221,032545,0002,064
2016-01-271,0201,0361,0171,033708,0002,066
2016-01-261,0131,0139971,000548,0002,000
2016-01-251,0171,0311,0081,022848,0002,044
2016-01-229841,0149841,0141,028,0002,028
2016-01-21970986953954873,0001,908
2016-01-201,0101,010973974786,0001,948
2016-01-199951,0169901,0091,118,0002,018
2016-01-18979990972985967,0001,970
2016-01-151,0001,003987991778,0001,982
2016-01-14972984963979921,0001,958
2016-01-13973991969987879,0001,974
2016-01-12965970940940888,0001,880
2016-01-08989994972972611,0001,944
2016-01-071,0121,016988989471,0001,978
2016-01-061,0271,0321,0041,012439,0002,024
2016-01-051,0221,0351,0171,029559,0002,058
2016-01-041,0351,0431,0191,024557,0002,048

分割・併合履歴 ： [2017-09-27]1株→0.5株