1. HOME >
  2. 株価時系列 >
  3. 9364 >
  4. 2017年

9364 (株)上組 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,5062,5122,4922,493157,5002,493
2017-12-282,5302,5422,5002,504170,7002,504
2017-12-272,5192,5402,5032,526150,1002,526
2017-12-262,5422,5512,5282,534117,3002,534
2017-12-252,5222,5552,5222,536130,4002,536
2017-12-222,5202,5382,5022,520459,6002,520
2017-12-212,5352,5432,5122,520389,8002,520
2017-12-202,5472,5572,5292,542194,3002,542
2017-12-192,5662,5662,5422,547168,2002,547
2017-12-182,5712,5732,5512,556318,8002,556
2017-12-152,5382,5702,5212,550510,9002,550
2017-12-142,5862,5862,5522,562233,7002,562
2017-12-132,5862,6202,5662,569528,4002,569
2017-12-122,6262,6482,6162,636214,9002,636
2017-12-112,6402,6512,5872,621485,8002,621
2017-12-082,6122,6392,5882,627761,0002,627
2017-12-072,5352,5852,4982,575564,9002,575
2017-12-062,5482,5602,4802,497361,5002,497
2017-12-052,4942,5502,4732,548462,9002,548
2017-12-042,6302,6302,4932,494624,2002,494
2017-12-012,5082,5142,4692,480330,4002,480
2017-11-302,4692,5032,4452,4741,268,5002,474
2017-11-292,4552,4752,4432,474336,5002,474
2017-11-282,4452,4592,4312,448465,5002,448
2017-11-272,4302,4432,4222,424207,0002,424
2017-11-242,4062,4392,3982,429267,1002,429
2017-11-222,4462,4552,4242,436264,9002,436
2017-11-212,4142,4452,4092,428393,1002,428
2017-11-202,4142,4262,4012,415284,5002,415
2017-11-172,4672,4982,4352,441464,3002,441
2017-11-162,4112,4602,4072,447457,0002,447
2017-11-152,4682,4802,4062,411566,9002,411
2017-11-132,4502,5462,4432,532998,7002,532
2017-11-102,7062,7242,6922,711347,8002,711
2017-11-092,7712,7852,7102,744697,6002,744
2017-11-082,7622,7632,7402,750357,2002,750
2017-11-072,7482,7662,7312,766390,1002,766
2017-11-062,7602,7752,7342,748303,2002,748
2017-11-022,7432,7582,7172,749260,7002,749
2017-11-012,7202,7552,7062,749415,0002,749
2017-10-312,7112,7222,6952,705287,6002,705
2017-10-302,6902,7142,6902,709474,6002,709
2017-10-272,7072,7242,6812,698589,3002,698
2017-10-262,6672,6882,6582,676411,1002,676
2017-10-252,6572,6892,6202,673676,8002,673
2017-10-242,5702,6002,5652,586305,8002,586
2017-10-232,5682,5712,5482,563328,7002,563
2017-10-202,5552,5672,5482,563411,7002,563
2017-10-192,5372,5712,5272,561502,9002,561
2017-10-182,5712,5802,5452,556342,7002,556
2017-10-172,6002,6012,5492,565377,8002,565
2017-10-162,5632,5712,5462,556305,5002,556
2017-10-132,5342,5792,5272,566319,5002,566
2017-10-122,5582,5632,5392,542259,0002,542
2017-10-112,5782,5782,5382,545504,8002,545
2017-10-102,5802,6312,5802,604612,6002,604
2017-10-062,5842,5902,5502,564438,2002,564
2017-10-052,5412,5592,5352,556483,6002,556
2017-10-042,5342,5412,5032,537507,6002,537
2017-10-032,5512,5742,5352,539542,5002,539
2017-10-022,6012,6012,5472,554282,9002,554
2017-09-292,6282,6282,5882,605387,3002,605
2017-09-282,5942,6172,5612,617432,3002,617
2017-09-272,5912,6432,5602,582372,0002,582
2017-09-261,2671,2921,2631,289788,0002,578
2017-09-251,2701,2751,2641,271495,0002,542
2017-09-221,2691,2741,2581,270780,0002,540
2017-09-211,2651,2721,2621,269584,0002,538
2017-09-201,2681,2761,2631,267588,0002,534
2017-09-191,2701,2781,2641,276788,0002,552
2017-09-151,2611,2721,2551,2721,139,0002,544
2017-09-141,2601,2751,2541,262896,0002,524
2017-09-131,2491,2611,2411,260627,0002,520
2017-09-121,2451,2451,2271,235753,0002,470
2017-09-111,2491,2491,2331,235967,0002,470
2017-09-081,2421,2491,2351,244735,0002,488
2017-09-071,2411,2521,2371,2471,368,0002,494
2017-09-061,2191,2521,2191,2391,070,0002,478
2017-09-051,2371,2381,2111,217805,0002,434
2017-09-041,2361,2471,2181,232735,0002,464
2017-09-011,2301,2511,2191,2481,101,0002,496
2017-08-311,2201,2251,2151,217896,0002,434
2017-08-301,2071,2191,2001,2131,050,0002,426
2017-08-291,1981,2051,1901,200886,0002,400
2017-08-281,2051,2071,1911,201827,0002,402
2017-08-251,2141,2191,2021,204758,0002,408
2017-08-241,2081,2151,2011,210791,0002,420
2017-08-231,2201,2241,2101,219760,0002,438
2017-08-221,2201,2231,2021,2091,018,0002,418
2017-08-211,2201,2261,2161,2201,050,0002,440
2017-08-181,1911,2111,1901,208859,0002,416
2017-08-171,2161,2241,2131,217729,0002,434
2017-08-161,2181,2271,2151,2161,260,0002,432
2017-08-151,2501,2501,2181,2331,607,0002,466
2017-08-141,2121,2651,2101,2472,276,0002,494
2017-08-101,1891,2131,1871,212977,0002,424
2017-08-091,1961,2011,1731,189951,0002,378
2017-08-081,2031,2031,1931,203665,0002,406
2017-08-071,1981,2021,1911,195506,0002,390
2017-08-041,1811,1911,1761,191554,0002,382
2017-08-031,1841,1941,1771,185848,0002,370
2017-08-021,2131,2131,1891,190882,0002,380
2017-08-011,1841,2131,1841,207954,0002,414
2017-07-311,1781,1881,1711,182613,0002,364
2017-07-281,1861,1861,1751,182486,0002,364
2017-07-271,1821,1981,1791,187634,0002,374
2017-07-261,1721,1791,1691,177669,0002,354
2017-07-251,1781,1831,1731,173446,0002,346
2017-07-241,1711,1801,1651,178566,0002,356
2017-07-211,1931,1931,1771,184577,0002,368
2017-07-201,1931,2041,1931,200539,0002,400
2017-07-191,1791,1991,1791,190512,0002,380
2017-07-181,1791,1831,1751,182566,0002,364
2017-07-141,1731,1841,1731,180392,0002,360
2017-07-131,1821,1841,1721,175422,0002,350
2017-07-121,1821,1821,1711,172414,0002,344
2017-07-111,1781,1891,1781,188404,0002,376
2017-07-101,1791,1881,1751,182529,0002,364
2017-07-071,1721,1721,1601,165548,0002,330
2017-07-061,1711,1811,1711,177714,0002,354
2017-07-051,1751,1781,1621,171642,0002,342
2017-07-041,1831,1871,1701,174311,0002,348
2017-07-031,1741,1821,1721,178365,0002,356
2017-06-301,1861,1861,1731,178581,0002,356
2017-06-291,1851,1951,1841,186509,0002,372
2017-06-281,1841,1861,1791,180397,0002,360
2017-06-271,1871,1931,1861,190473,0002,380
2017-06-261,1901,1981,1861,186415,0002,372
2017-06-231,1881,1891,1801,188727,0002,376
2017-06-221,1871,1941,1851,192434,0002,384
2017-06-211,1911,1981,1841,189586,0002,378
2017-06-201,1931,2041,1921,192580,0002,384
2017-06-191,1711,1941,1701,191897,0002,382
2017-06-161,1651,1701,1571,165970,0002,330
2017-06-151,1641,1701,1571,163712,0002,326
2017-06-141,1501,1631,1481,160716,0002,320
2017-06-131,1471,1581,1381,150674,0002,300
2017-06-121,1541,1561,1451,151702,0002,302
2017-06-091,1411,1601,1411,1541,000,0002,308
2017-06-081,1661,1711,1531,153780,0002,306
2017-06-071,1841,1841,1631,1691,090,0002,338
2017-06-061,1801,1871,1691,1711,003,0002,342
2017-06-051,1741,1841,1731,180800,0002,360
2017-06-021,1551,1751,1551,1731,053,0002,346
2017-06-011,1391,1671,1331,167789,0002,334
2017-05-311,1391,1451,1251,1332,268,0002,266
2017-05-301,1431,1451,1321,142681,0002,284
2017-05-291,1461,1541,1441,150342,0002,300
2017-05-261,1531,1541,1441,145505,0002,290
2017-05-251,1401,1551,1401,148744,0002,296
2017-05-241,1311,1351,1241,131670,0002,262
2017-05-231,1191,1301,1191,124621,0002,248
2017-05-221,1081,1271,1011,126751,0002,252
2017-05-191,1171,1261,1081,124854,0002,248
2017-05-181,1111,1281,1111,128788,0002,256
2017-05-171,1141,1261,1101,126919,0002,252
2017-05-161,1001,1381,1001,1322,636,0002,264
2017-05-151,0521,0851,0441,0831,514,0002,166
2017-05-121,0541,0541,0381,043772,0002,086
2017-05-111,0521,0541,0401,044830,0002,088
2017-05-101,0531,0551,0461,053712,0002,106
2017-05-091,0531,0571,0471,053887,0002,106
2017-05-081,0401,0531,0371,053781,0002,106
2017-05-021,0191,0321,0171,032665,0002,064
2017-05-011,0191,0191,0031,013654,0002,026
2017-04-281,0201,0201,0101,012828,0002,024
2017-04-271,0131,0191,0101,015448,0002,030
2017-04-261,0091,0231,0091,019799,0002,038
2017-04-259941,0169931,016975,0002,032
2017-04-241,0001,001993998768,0001,996
2017-04-21979988976985817,0001,970
2017-04-20984986971972788,0001,944
2017-04-199839919779831,302,0001,966
2017-04-189859959859951,062,0001,990
2017-04-17972983972983545,0001,966
2017-04-14982984970971624,0001,942
2017-04-13985991982987879,0001,974
2017-04-129909969869901,191,0001,980
2017-04-119909979839941,395,0001,988
2017-04-109929979869871,121,0001,974
2017-04-079939989859901,159,0001,980
2017-04-069909969849851,470,0001,970
2017-04-05990997983986890,0001,972
2017-04-041,0051,0059849901,325,0001,980
2017-04-039771,0129721,0102,688,0002,020
2017-03-311,0151,0219549622,814,0001,924
2017-03-301,0111,0191,0021,004924,0002,008
2017-03-291,0211,0251,0091,017921,0002,034
2017-03-281,0131,0171,0081,0151,247,0002,030
2017-03-271,0081,0101,0011,002678,0002,004
2017-03-241,0111,0211,0081,013913,0002,026
2017-03-231,0191,0211,0121,012843,0002,024
2017-03-221,0291,0321,0231,024822,0002,048
2017-03-211,0611,0611,0331,037996,0002,074
2017-03-171,0751,0751,0611,063869,0002,126
2017-03-161,0711,0741,0671,071598,0002,142
2017-03-151,0741,0811,0701,079572,0002,158
2017-03-141,0771,0821,0721,072454,0002,144
2017-03-131,0731,0841,0711,076527,0002,152
2017-03-101,0721,0761,0641,074874,0002,148
2017-03-091,0781,0781,0581,061558,0002,122
2017-03-081,0741,0741,0551,068592,0002,136
2017-03-071,0591,0791,0591,077644,0002,154
2017-03-061,0551,0611,0541,058463,0002,116
2017-03-031,0631,0661,0541,061657,0002,122
2017-03-021,0741,0751,0651,074520,0002,148
2017-03-011,0571,0661,0521,064805,0002,128
2017-02-281,0661,0701,0531,0531,068,0002,106
2017-02-271,0581,0591,0441,055824,0002,110
2017-02-241,0651,0771,0621,071554,0002,142
2017-02-231,0681,0741,0601,071595,0002,142
2017-02-221,0591,0651,0561,062660,0002,124
2017-02-211,0551,0651,0541,061459,0002,122
2017-02-201,0521,0591,0481,055551,0002,110
2017-02-171,0571,0611,0521,056465,0002,112
2017-02-161,0701,0731,0501,061624,0002,122
2017-02-151,0761,0841,0661,067784,0002,134
2017-02-141,0821,0871,0651,065668,0002,130
2017-02-131,0841,0841,0731,074549,0002,148
2017-02-101,0721,0811,0621,080740,0002,160
2017-02-091,0681,0711,0551,057610,0002,114
2017-02-081,0781,0781,0571,068643,0002,136
2017-02-071,0601,0781,0601,0681,095,0002,136
2017-02-061,0731,0731,0581,060788,0002,120
2017-02-031,0691,0801,0661,067921,0002,134
2017-02-021,1011,1011,0681,071606,0002,142
2017-02-011,0931,1031,0901,100744,0002,200
2017-01-311,0941,1041,0881,098963,0002,196
2017-01-301,0951,1001,0871,096586,0002,192
2017-01-271,1181,1181,0971,099384,0002,198
2017-01-261,1071,1131,1071,108484,0002,216
2017-01-251,1121,1191,0921,094474,0002,188
2017-01-241,0931,1001,0871,098423,0002,196
2017-01-231,0991,1071,0931,097433,0002,194
2017-01-201,1011,1221,0971,113583,0002,226
2017-01-191,0941,1051,0931,105840,0002,210
2017-01-181,0981,1001,0851,095648,0002,190
2017-01-171,1111,1111,0961,097556,0002,194
2017-01-161,1121,1201,1061,111344,0002,222
2017-01-131,1171,1391,1171,128567,0002,256
2017-01-121,1251,1271,1031,119981,0002,238
2017-01-111,1471,1511,1321,134779,0002,268
2017-01-101,1371,1431,1311,136849,0002,272
2017-01-061,1251,1411,1251,137490,0002,274
2017-01-051,1411,1441,1351,138571,0002,276
2017-01-041,1121,1421,1121,1391,434,0002,278

分割・併合履歴 ： [2017-09-27]1株→0.5株