9364 (株)上組の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,220	2,256	2,212	2,256	316,700	2,256
2018-12-27	2,176	2,240	2,155	2,234	317,100	2,234
2018-12-26	2,101	2,151	2,088	2,112	255,400	2,112
2018-12-25	2,155	2,155	2,078	2,101	241,200	2,101
2018-12-21	2,237	2,245	2,174	2,190	594,500	2,190
2018-12-20	2,297	2,310	2,227	2,234	433,900	2,234
2018-12-19	2,337	2,351	2,313	2,323	433,200	2,323
2018-12-18	2,385	2,395	2,352	2,361	369,500	2,361
2018-12-17	2,391	2,431	2,388	2,418	355,600	2,418
2018-12-14	2,419	2,441	2,398	2,416	524,500	2,416
2018-12-13	2,472	2,475	2,430	2,444	460,400	2,444
2018-12-12	2,448	2,475	2,441	2,471	503,800	2,471
2018-12-11	2,460	2,462	2,419	2,433	377,700	2,433
2018-12-10	2,451	2,460	2,434	2,460	350,700	2,460
2018-12-07	2,443	2,495	2,433	2,476	366,800	2,476
2018-12-06	2,458	2,461	2,411	2,430	442,200	2,430
2018-12-05	2,456	2,463	2,427	2,458	340,500	2,458
2018-12-04	2,528	2,529	2,478	2,478	390,300	2,478
2018-12-03	2,594	2,605	2,542	2,545	350,100	2,545
2018-11-30	2,511	2,558	2,503	2,549	592,900	2,549
2018-11-29	2,530	2,535	2,508	2,521	368,100	2,521
2018-11-28	2,511	2,513	2,492	2,493	205,900	2,493
2018-11-27	2,506	2,538	2,495	2,513	432,100	2,513
2018-11-26	2,500	2,538	2,488	2,506	745,400	2,506
2018-11-22	2,425	2,434	2,403	2,428	247,600	2,428
2018-11-21	2,366	2,422	2,361	2,408	384,100	2,408
2018-11-20	2,410	2,441	2,403	2,431	245,400	2,431
2018-11-19	2,435	2,458	2,420	2,428	290,800	2,428
2018-11-16	2,428	2,459	2,426	2,442	357,600	2,442
2018-11-15	2,388	2,433	2,384	2,425	467,700	2,425
2018-11-14	2,414	2,437	2,392	2,425	341,300	2,425
2018-11-13	2,405	2,409	2,347	2,385	397,000	2,385
2018-11-12	2,343	2,435	2,201	2,428	560,200	2,428
2018-11-09	2,340	2,374	2,332	2,361	383,300	2,361
2018-11-08	2,353	2,368	2,329	2,340	305,300	2,340
2018-11-07	2,317	2,341	2,305	2,314	484,500	2,314
2018-11-06	2,322	2,354	2,312	2,313	407,100	2,313
2018-11-05	2,327	2,334	2,311	2,316	246,700	2,316
2018-11-02	2,318	2,344	2,311	2,340	344,300	2,340
2018-11-01	2,326	2,336	2,302	2,316	419,700	2,316
2018-10-31	2,339	2,343	2,311	2,334	393,200	2,334
2018-10-30	2,304	2,367	2,304	2,348	408,200	2,348
2018-10-29	2,280	2,328	2,273	2,308	352,900	2,308
2018-10-26	2,271	2,294	2,258	2,276	606,300	2,276
2018-10-25	2,279	2,288	2,244	2,247	308,400	2,247
2018-10-24	2,298	2,334	2,284	2,314	291,600	2,314
2018-10-23	2,330	2,332	2,286	2,291	298,400	2,291
2018-10-22	2,347	2,365	2,328	2,349	254,000	2,349
2018-10-19	2,331	2,342	2,311	2,341	426,600	2,341
2018-10-18	2,366	2,382	2,350	2,351	238,300	2,351
2018-10-17	2,371	2,381	2,351	2,371	271,600	2,371
2018-10-16	2,330	2,355	2,324	2,353	313,800	2,353
2018-10-15	2,350	2,364	2,334	2,334	340,500	2,334
2018-10-12	2,382	2,395	2,368	2,377	458,800	2,377
2018-10-11	2,391	2,426	2,378	2,405	512,900	2,405
2018-10-10	2,454	2,484	2,446	2,468	315,200	2,468
2018-10-09	2,470	2,487	2,452	2,479	393,800	2,479
2018-10-05	2,502	2,518	2,490	2,493	366,800	2,493
2018-10-04	2,509	2,521	2,486	2,501	298,100	2,501
2018-10-03	2,513	2,534	2,491	2,493	394,300	2,493
2018-10-02	2,509	2,517	2,482	2,496	356,500	2,496
2018-10-01	2,507	2,513	2,472	2,477	296,400	2,477
2018-09-28	2,495	2,514	2,473	2,504	465,300	2,504
2018-09-27	2,478	2,503	2,462	2,463	307,100	2,463
2018-09-26	2,487	2,508	2,468	2,494	359,900	2,494
2018-09-25	2,461	2,509	2,445	2,509	488,400	2,509
2018-09-21	2,474	2,482	2,457	2,478	456,200	2,478
2018-09-20	2,466	2,470	2,436	2,455	381,300	2,455
2018-09-19	2,450	2,450	2,397	2,437	391,300	2,437
2018-09-18	2,340	2,426	2,330	2,410	571,700	2,410
2018-09-14	2,343	2,354	2,323	2,338	477,800	2,338
2018-09-13	2,289	2,332	2,283	2,326	299,800	2,326
2018-09-12	2,282	2,282	2,240	2,269	387,600	2,269
2018-09-11	2,288	2,300	2,278	2,296	292,100	2,296
2018-09-10	2,270	2,283	2,253	2,276	244,000	2,276
2018-09-07	2,244	2,274	2,235	2,270	288,300	2,270
2018-09-06	2,283	2,292	2,258	2,262	366,100	2,262
2018-09-05	2,296	2,319	2,277	2,299	460,400	2,299
2018-09-04	2,317	2,317	2,281	2,296	408,200	2,296
2018-09-03	2,340	2,346	2,308	2,313	545,800	2,313
2018-08-31	2,228	2,278	2,218	2,256	801,800	2,256
2018-08-30	2,222	2,248	2,222	2,242	477,600	2,242
2018-08-29	2,197	2,243	2,193	2,223	373,100	2,223
2018-08-28	2,191	2,211	2,174	2,200	389,800	2,200
2018-08-27	2,161	2,209	2,161	2,200	345,900	2,200
2018-08-24	2,203	2,219	2,196	2,205	167,000	2,205
2018-08-23	2,207	2,215	2,198	2,209	258,400	2,209
2018-08-22	2,191	2,211	2,186	2,209	178,000	2,209
2018-08-21	2,200	2,203	2,177	2,187	200,200	2,187
2018-08-20	2,226	2,234	2,204	2,209	172,000	2,209
2018-08-17	2,235	2,247	2,221	2,242	191,700	2,242
2018-08-16	2,245	2,248	2,223	2,238	296,000	2,238
2018-08-15	2,305	2,327	2,271	2,278	244,200	2,278
2018-08-14	2,242	2,289	2,235	2,285	473,100	2,285
2018-08-13	2,252	2,255	2,191	2,206	495,300	2,206
2018-08-10	2,264	2,264	2,234	2,246	336,100	2,246
2018-08-09	2,279	2,288	2,266	2,271	222,500	2,271
2018-08-08	2,296	2,313	2,281	2,289	226,400	2,289
2018-08-07	2,284	2,308	2,273	2,299	177,600	2,299
2018-08-06	2,304	2,320	2,286	2,288	169,500	2,288
2018-08-03	2,322	2,322	2,287	2,301	205,300	2,301
2018-08-02	2,336	2,361	2,312	2,319	226,400	2,319
2018-08-01	2,341	2,348	2,314	2,342	313,800	2,342
2018-07-31	2,348	2,357	2,308	2,336	356,300	2,336
2018-07-30	2,317	2,339	2,307	2,327	196,400	2,327
2018-07-27	2,308	2,333	2,293	2,317	197,700	2,317
2018-07-26	2,300	2,310	2,287	2,296	288,300	2,296
2018-07-25	2,285	2,307	2,275	2,276	328,800	2,276
2018-07-24	2,296	2,296	2,260	2,262	226,100	2,262
2018-07-23	2,277	2,288	2,264	2,279	240,100	2,279
2018-07-20	2,265	2,281	2,256	2,272	226,000	2,272
2018-07-19	2,272	2,282	2,260	2,262	273,100	2,262
2018-07-18	2,297	2,306	2,272	2,283	231,600	2,283
2018-07-17	2,257	2,283	2,250	2,267	347,100	2,267
2018-07-13	2,231	2,249	2,224	2,236	256,700	2,236
2018-07-12	2,226	2,239	2,207	2,217	277,400	2,217
2018-07-11	2,232	2,245	2,209	2,223	322,300	2,223
2018-07-10	2,275	2,285	2,232	2,232	301,800	2,232
2018-07-09	2,260	2,266	2,242	2,255	177,500	2,255
2018-07-06	2,264	2,271	2,230	2,253	324,300	2,253
2018-07-05	2,279	2,279	2,241	2,247	266,800	2,247
2018-07-04	2,236	2,284	2,236	2,279	222,300	2,279
2018-07-03	2,261	2,273	2,233	2,249	353,900	2,249
2018-07-02	2,289	2,290	2,246	2,247	260,000	2,247
2018-06-29	2,327	2,327	2,295	2,303	213,700	2,303
2018-06-28	2,330	2,349	2,322	2,330	259,800	2,330
2018-06-27	2,340	2,352	2,319	2,333	253,200	2,333
2018-06-26	2,310	2,348	2,307	2,333	360,200	2,333
2018-06-25	2,359	2,369	2,315	2,317	211,600	2,317
2018-06-22	2,368	2,375	2,347	2,366	553,200	2,366
2018-06-21	2,389	2,403	2,382	2,388	434,600	2,388
2018-06-20	2,401	2,417	2,386	2,407	303,500	2,407
2018-06-19	2,437	2,441	2,385	2,387	268,400	2,387
2018-06-18	2,474	2,485	2,436	2,440	201,800	2,440
2018-06-15	2,484	2,485	2,460	2,465	360,000	2,465
2018-06-14	2,470	2,482	2,457	2,462	345,300	2,462
2018-06-13	2,483	2,499	2,473	2,475	277,600	2,475
2018-06-12	2,479	2,487	2,457	2,478	269,900	2,478
2018-06-11	2,475	2,487	2,451	2,479	259,000	2,479
2018-06-08	2,462	2,488	2,455	2,472	495,000	2,472
2018-06-07	2,468	2,485	2,451	2,460	276,500	2,460
2018-06-06	2,460	2,463	2,428	2,460	304,700	2,460
2018-06-05	2,431	2,486	2,431	2,447	363,600	2,447
2018-06-04	2,408	2,428	2,398	2,407	204,300	2,407
2018-06-01	2,340	2,382	2,328	2,373	327,300	2,373
2018-05-31	2,332	2,383	2,326	2,382	1,058,100	2,382
2018-05-30	2,313	2,350	2,299	2,332	320,000	2,332
2018-05-29	2,366	2,385	2,357	2,363	237,100	2,363
2018-05-28	2,378	2,379	2,360	2,366	179,900	2,366
2018-05-25	2,367	2,385	2,357	2,377	227,600	2,377
2018-05-24	2,375	2,387	2,361	2,368	192,400	2,368
2018-05-23	2,372	2,385	2,360	2,375	251,500	2,375
2018-05-22	2,398	2,406	2,388	2,394	171,100	2,394
2018-05-21	2,406	2,408	2,390	2,393	175,700	2,393
2018-05-18	2,420	2,424	2,391	2,413	376,700	2,413
2018-05-17	2,453	2,453	2,418	2,424	275,100	2,424
2018-05-16	2,465	2,478	2,445	2,449	269,900	2,449
2018-05-15	2,458	2,495	2,449	2,477	345,200	2,477
2018-05-14	2,473	2,521	2,456	2,494	390,600	2,494
2018-05-11	2,442	2,487	2,442	2,480	319,700	2,480
2018-05-10	2,437	2,453	2,418	2,448	226,500	2,448
2018-05-09	2,490	2,490	2,442	2,448	286,100	2,448
2018-05-08	2,496	2,508	2,482	2,490	335,900	2,490
2018-05-07	2,485	2,496	2,463	2,496	334,600	2,496
2018-05-02	2,481	2,491	2,464	2,470	282,700	2,470
2018-05-01	2,506	2,506	2,446	2,476	284,800	2,476
2018-04-27	2,435	2,471	2,435	2,470	356,900	2,470
2018-04-26	2,410	2,429	2,398	2,424	224,500	2,424
2018-04-25	2,394	2,409	2,374	2,398	256,900	2,398
2018-04-24	2,374	2,385	2,354	2,384	209,700	2,384
2018-04-23	2,374	2,377	2,349	2,356	210,400	2,356
2018-04-20	2,371	2,390	2,359	2,376	160,700	2,376
2018-04-19	2,393	2,399	2,367	2,372	322,800	2,372
2018-04-18	2,342	2,373	2,339	2,372	303,600	2,372
2018-04-17	2,350	2,366	2,339	2,346	352,400	2,346
2018-04-16	2,310	2,342	2,307	2,336	298,000	2,336
2018-04-13	2,313	2,319	2,297	2,300	211,700	2,300
2018-04-12	2,296	2,319	2,294	2,296	202,900	2,296
2018-04-11	2,300	2,315	2,266	2,282	534,400	2,282
2018-04-10	2,328	2,330	2,282	2,292	382,400	2,292
2018-04-09	2,327	2,352	2,306	2,345	448,900	2,345
2018-04-06	2,389	2,413	2,341	2,343	494,600	2,343
2018-04-05	2,379	2,415	2,374	2,403	349,900	2,403
2018-04-04	2,354	2,382	2,336	2,367	357,200	2,367
2018-04-03	2,332	2,369	2,320	2,354	433,600	2,354
2018-03-30	2,377	2,388	2,352	2,376	342,100	2,376
2018-03-29	2,354	2,376	2,329	2,354	413,400	2,354
2018-03-28	2,313	2,345	2,288	2,339	308,700	2,339
2018-03-27	2,302	2,371	2,296	2,363	518,000	2,363
2018-03-26	2,248	2,290	2,237	2,289	355,100	2,289
2018-03-23	2,306	2,334	2,278	2,285	458,600	2,285
2018-03-22	2,355	2,386	2,348	2,375	452,700	2,375
2018-03-20	2,343	2,358	2,317	2,356	413,200	2,356
2018-03-19	2,353	2,364	2,343	2,358	265,900	2,358
2018-03-16	2,367	2,377	2,340	2,356	500,200	2,356
2018-03-15	2,343	2,347	2,321	2,335	331,900	2,335
2018-03-14	2,347	2,363	2,341	2,353	436,000	2,353
2018-03-13	2,325	2,347	2,310	2,347	293,000	2,347
2018-03-12	2,354	2,366	2,326	2,332	321,800	2,332
2018-03-09	2,354	2,372	2,301	2,311	573,400	2,311
2018-03-08	2,350	2,393	2,314	2,326	751,700	2,326
2018-03-07	2,214	2,271	2,214	2,256	550,700	2,256
2018-03-06	2,212	2,262	2,207	2,239	494,800	2,239
2018-03-05	2,170	2,203	2,167	2,195	231,000	2,195
2018-03-02	2,181	2,212	2,167	2,178	792,400	2,178
2018-03-01	2,287	2,321	2,253	2,259	511,300	2,259
2018-02-28	2,370	2,410	2,349	2,349	681,100	2,349
2018-02-27	2,396	2,398	2,360	2,377	350,400	2,377
2018-02-26	2,338	2,369	2,335	2,360	323,500	2,360
2018-02-23	2,341	2,350	2,322	2,344	303,900	2,344
2018-02-22	2,336	2,346	2,327	2,341	317,900	2,341
2018-02-21	2,361	2,381	2,352	2,364	327,100	2,364
2018-02-20	2,368	2,381	2,362	2,373	233,800	2,373
2018-02-19	2,336	2,377	2,320	2,373	247,400	2,373
2018-02-16	2,330	2,341	2,312	2,317	373,600	2,317
2018-02-15	2,349	2,363	2,330	2,332	405,200	2,332
2018-02-14	2,355	2,368	2,310	2,325	686,500	2,325
2018-02-13	2,500	2,500	2,341	2,355	912,000	2,355
2018-02-09	2,265	2,309	2,256	2,309	485,100	2,309
2018-02-08	2,345	2,371	2,333	2,337	507,800	2,337
2018-02-07	2,330	2,392	2,330	2,333	674,100	2,333
2018-02-06	2,327	2,348	2,263	2,294	592,500	2,294
2018-02-05	2,388	2,418	2,388	2,398	466,500	2,398
2018-02-02	2,405	2,448	2,402	2,436	445,000	2,436
2018-02-01	2,398	2,428	2,388	2,427	337,000	2,427
2018-01-31	2,424	2,445	2,393	2,394	402,000	2,394
2018-01-30	2,426	2,450	2,423	2,426	333,200	2,426
2018-01-29	2,444	2,451	2,428	2,434	346,100	2,434
2018-01-26	2,463	2,480	2,447	2,447	315,200	2,447
2018-01-25	2,437	2,466	2,437	2,463	348,300	2,463
2018-01-24	2,435	2,471	2,432	2,468	299,700	2,468
2018-01-23	2,434	2,458	2,430	2,449	218,800	2,449
2018-01-22	2,467	2,467	2,434	2,443	212,500	2,443
2018-01-19	2,483	2,494	2,459	2,467	410,200	2,467
2018-01-18	2,508	2,522	2,472	2,472	387,000	2,472
2018-01-17	2,468	2,496	2,464	2,485	326,200	2,485
2018-01-16	2,491	2,507	2,482	2,500	255,400	2,500
2018-01-15	2,509	2,516	2,500	2,505	306,200	2,505
2018-01-12	2,541	2,546	2,497	2,498	388,600	2,498
2018-01-11	2,540	2,572	2,540	2,548	608,300	2,548
2018-01-10	2,531	2,551	2,527	2,540	275,400	2,540
2018-01-09	2,552	2,555	2,501	2,522	495,500	2,522
2018-01-05	2,569	2,572	2,532	2,536	306,600	2,536
2018-01-04	2,528	2,563	2,518	2,562	380,000	2,562

分割・併合履歴： [2017-09-27]1株→0.5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9364 (株)上組 の時系列データ [2018年度]

9364 (株)上組の時系列データ [2018年度]