9364 (株)上組の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,416	2,416	2,397	2,399	208,500	2,399
2019-12-27	2,440	2,445	2,426	2,431	162,700	2,431
2019-12-26	2,405	2,421	2,400	2,420	119,300	2,420
2019-12-25	2,433	2,435	2,405	2,412	135,700	2,412
2019-12-24	2,416	2,431	2,403	2,409	92,100	2,409
2019-12-23	2,444	2,447	2,419	2,419	218,700	2,419
2019-12-20	2,445	2,452	2,425	2,428	457,400	2,428
2019-12-19	2,451	2,455	2,423	2,434	250,100	2,434
2019-12-18	2,448	2,450	2,423	2,443	430,500	2,443
2019-12-17	2,421	2,432	2,407	2,432	495,600	2,432
2019-12-16	2,407	2,421	2,397	2,404	323,300	2,404
2019-12-13	2,382	2,416	2,380	2,403	518,100	2,403
2019-12-12	2,419	2,422	2,371	2,374	418,600	2,374
2019-12-11	2,402	2,407	2,375	2,399	404,300	2,399
2019-12-10	2,455	2,455	2,412	2,418	321,700	2,418
2019-12-09	2,433	2,445	2,427	2,444	347,200	2,444
2019-12-06	2,464	2,467	2,434	2,442	289,700	2,442
2019-12-05	2,441	2,450	2,426	2,442	321,000	2,442
2019-12-04	2,438	2,444	2,419	2,434	376,000	2,434
2019-12-03	2,419	2,438	2,401	2,436	410,800	2,436
2019-12-02	2,445	2,472	2,440	2,444	252,600	2,444
2019-11-29	2,468	2,479	2,425	2,426	314,600	2,426
2019-11-28	2,491	2,498	2,463	2,468	160,200	2,468
2019-11-27	2,513	2,523	2,491	2,491	283,800	2,491
2019-11-26	2,500	2,514	2,495	2,496	337,000	2,496
2019-11-25	2,482	2,495	2,468	2,485	232,200	2,485
2019-11-22	2,468	2,486	2,454	2,473	303,200	2,473
2019-11-21	2,527	2,531	2,470	2,492	310,900	2,492
2019-11-20	2,550	2,550	2,515	2,523	222,800	2,523
2019-11-19	2,561	2,588	2,550	2,564	260,900	2,564
2019-11-18	2,600	2,607	2,561	2,571	281,100	2,571
2019-11-15	2,595	2,639	2,585	2,606	445,400	2,606
2019-11-14	2,603	2,604	2,576	2,585	239,100	2,585
2019-11-13	2,622	2,630	2,598	2,604	323,800	2,604
2019-11-12	2,638	2,646	2,612	2,636	283,600	2,636
2019-11-11	2,747	2,750	2,630	2,656	747,800	2,656
2019-11-08	2,471	2,505	2,468	2,497	472,400	2,497
2019-11-07	2,469	2,475	2,439	2,444	354,600	2,444
2019-11-06	2,485	2,485	2,461	2,471	351,000	2,471
2019-11-05	2,450	2,493	2,444	2,477	596,200	2,477
2019-11-01	2,446	2,464	2,433	2,439	247,000	2,439
2019-10-31	2,493	2,497	2,452	2,454	310,900	2,454
2019-10-30	2,471	2,489	2,465	2,473	802,800	2,473
2019-10-29	2,475	2,482	2,455	2,459	297,200	2,459
2019-10-28	2,466	2,470	2,452	2,460	218,300	2,460
2019-10-25	2,464	2,465	2,447	2,464	165,100	2,464
2019-10-24	2,460	2,479	2,452	2,461	402,900	2,461
2019-10-23	2,446	2,475	2,423	2,464	468,700	2,464
2019-10-21	2,436	2,439	2,401	2,404	339,400	2,404
2019-10-18	2,457	2,463	2,417	2,427	277,700	2,427
2019-10-17	2,454	2,469	2,441	2,444	267,200	2,444
2019-10-16	2,460	2,480	2,444	2,460	396,300	2,460
2019-10-15	2,488	2,489	2,459	2,465	313,600	2,465
2019-10-11	2,464	2,470	2,438	2,463	237,100	2,463
2019-10-10	2,465	2,469	2,416	2,456	217,200	2,456
2019-10-09	2,420	2,453	2,405	2,453	257,600	2,453
2019-10-08	2,434	2,450	2,428	2,442	298,700	2,442
2019-10-07	2,414	2,422	2,399	2,422	207,800	2,422
2019-10-04	2,385	2,394	2,367	2,394	306,800	2,394
2019-10-03	2,449	2,457	2,390	2,406	261,600	2,406
2019-10-02	2,495	2,515	2,469	2,492	374,700	2,492
2019-10-01	2,461	2,516	2,461	2,493	273,500	2,493
2019-09-30	2,460	2,480	2,440	2,448	475,900	2,448
2019-09-27	2,528	2,528	2,449	2,484	394,200	2,484
2019-09-26	2,557	2,562	2,502	2,512	502,500	2,512
2019-09-25	2,500	2,530	2,489	2,525	328,000	2,525
2019-09-24	2,500	2,525	2,494	2,517	340,200	2,517
2019-09-20	2,541	2,543	2,483	2,493	503,300	2,493
2019-09-19	2,541	2,566	2,515	2,526	400,900	2,526
2019-09-18	2,520	2,540	2,501	2,529	328,600	2,529
2019-09-17	2,525	2,525	2,482	2,505	327,200	2,505
2019-09-13	2,526	2,533	2,506	2,525	505,300	2,525
2019-09-12	2,550	2,565	2,524	2,548	430,200	2,548
2019-09-11	2,480	2,540	2,480	2,537	631,900	2,537
2019-09-10	2,466	2,474	2,448	2,470	293,500	2,470
2019-09-09	2,425	2,455	2,422	2,453	253,200	2,453
2019-09-06	2,469	2,469	2,418	2,419	280,800	2,419
2019-09-05	2,444	2,484	2,428	2,463	459,800	2,463
2019-09-04	2,432	2,446	2,406	2,439	310,000	2,439
2019-09-03	2,450	2,453	2,423	2,434	387,000	2,434
2019-09-02	2,471	2,490	2,454	2,455	198,700	2,455
2019-08-30	2,515	2,517	2,483	2,489	330,500	2,489
2019-08-29	2,464	2,475	2,442	2,467	237,200	2,467
2019-08-28	2,445	2,469	2,441	2,459	290,300	2,459
2019-08-27	2,450	2,480	2,434	2,443	441,000	2,443
2019-08-26	2,392	2,437	2,342	2,422	255,600	2,422
2019-08-23	2,491	2,491	2,466	2,484	200,700	2,484
2019-08-22	2,454	2,476	2,444	2,475	206,200	2,475
2019-08-21	2,457	2,462	2,437	2,441	204,400	2,441
2019-08-20	2,500	2,500	2,456	2,482	266,200	2,482
2019-08-19	2,455	2,463	2,440	2,457	136,700	2,457
2019-08-16	2,478	2,497	2,439	2,442	362,300	2,442
2019-08-15	2,412	2,465	2,410	2,430	337,900	2,430
2019-08-14	2,421	2,433	2,406	2,430	264,100	2,430
2019-08-13	2,513	2,519	2,389	2,413	592,500	2,413
2019-08-09	2,444	2,444	2,410	2,417	256,300	2,417
2019-08-08	2,413	2,434	2,400	2,423	232,100	2,423
2019-08-07	2,402	2,429	2,393	2,420	329,200	2,420
2019-08-06	2,367	2,413	2,341	2,404	574,000	2,404
2019-08-05	2,387	2,397	2,349	2,382	284,500	2,382
2019-08-02	2,435	2,445	2,396	2,413	323,900	2,413
2019-08-01	2,474	2,477	2,454	2,474	293,100	2,474
2019-07-31	2,525	2,538	2,491	2,510	391,700	2,510
2019-07-30	2,567	2,567	2,532	2,547	206,100	2,547
2019-07-29	2,542	2,549	2,524	2,540	170,200	2,540
2019-07-26	2,532	2,541	2,518	2,536	181,000	2,536
2019-07-25	2,535	2,556	2,535	2,541	211,400	2,541
2019-07-24	2,536	2,549	2,511	2,546	225,800	2,546
2019-07-23	2,498	2,537	2,490	2,526	201,300	2,526
2019-07-22	2,522	2,527	2,498	2,500	154,200	2,500
2019-07-19	2,480	2,529	2,468	2,523	216,800	2,523
2019-07-18	2,551	2,554	2,451	2,462	376,600	2,462
2019-07-17	2,567	2,592	2,562	2,576	286,900	2,576
2019-07-16	2,563	2,565	2,538	2,560	260,800	2,560
2019-07-12	2,584	2,584	2,561	2,574	305,800	2,574
2019-07-11	2,539	2,563	2,536	2,556	274,300	2,556
2019-07-10	2,530	2,531	2,501	2,517	301,600	2,517
2019-07-09	2,546	2,566	2,520	2,520	276,600	2,520
2019-07-08	2,583	2,584	2,560	2,561	286,000	2,561
2019-07-05	2,576	2,576	2,553	2,566	166,600	2,566
2019-07-04	2,565	2,571	2,559	2,562	153,900	2,562
2019-07-03	2,534	2,552	2,529	2,548	263,300	2,548
2019-07-02	2,546	2,561	2,543	2,559	318,900	2,559
2019-07-01	2,557	2,562	2,527	2,558	380,400	2,558
2019-06-28	2,538	2,550	2,527	2,550	365,200	2,550
2019-06-27	2,523	2,537	2,513	2,530	220,500	2,530
2019-06-26	2,500	2,522	2,478	2,512	294,300	2,512
2019-06-25	2,494	2,536	2,494	2,527	305,300	2,527
2019-06-24	2,483	2,523	2,481	2,510	211,800	2,510
2019-06-21	2,538	2,538	2,481	2,483	575,800	2,483
2019-06-20	2,550	2,565	2,540	2,546	287,100	2,546
2019-06-19	2,533	2,535	2,513	2,535	375,900	2,535
2019-06-18	2,517	2,552	2,509	2,514	375,000	2,514
2019-06-17	2,529	2,534	2,515	2,515	263,600	2,515
2019-06-14	2,550	2,561	2,527	2,550	266,600	2,550
2019-06-13	2,550	2,557	2,528	2,543	246,700	2,543
2019-06-12	2,570	2,601	2,558	2,577	223,300	2,577
2019-06-11	2,572	2,576	2,557	2,565	301,500	2,565
2019-06-10	2,583	2,597	2,559	2,590	276,900	2,590
2019-06-07	2,572	2,574	2,546	2,565	299,900	2,565
2019-06-06	2,607	2,610	2,571	2,576	317,600	2,576
2019-06-05	2,590	2,613	2,578	2,607	548,800	2,607
2019-06-04	2,580	2,588	2,547	2,569	516,400	2,569
2019-06-03	2,523	2,559	2,517	2,559	248,900	2,559
2019-05-31	2,564	2,584	2,552	2,564	451,400	2,564
2019-05-30	2,539	2,552	2,525	2,549	214,500	2,549
2019-05-29	2,550	2,580	2,546	2,564	302,400	2,564
2019-05-28	2,581	2,585	2,559	2,566	484,000	2,566
2019-05-27	2,565	2,585	2,555	2,572	112,700	2,572
2019-05-24	2,571	2,576	2,557	2,565	247,500	2,565
2019-05-23	2,561	2,596	2,556	2,582	245,100	2,582
2019-05-22	2,581	2,585	2,565	2,567	305,400	2,567
2019-05-21	2,574	2,580	2,560	2,563	376,100	2,563
2019-05-20	2,600	2,602	2,582	2,602	190,800	2,602
2019-05-17	2,581	2,591	2,560	2,578	274,900	2,578
2019-05-16	2,494	2,538	2,486	2,538	270,700	2,538
2019-05-15	2,494	2,494	2,466	2,493	437,200	2,493
2019-05-14	2,459	2,492	2,439	2,482	575,600	2,482
2019-05-13	2,494	2,549	2,439	2,499	713,700	2,499
2019-05-10	2,536	2,582	2,534	2,567	426,600	2,567
2019-05-09	2,571	2,590	2,545	2,557	323,400	2,557
2019-05-08	2,601	2,610	2,587	2,590	441,600	2,590
2019-05-07	2,627	2,636	2,599	2,608	490,000	2,608
2019-04-26	2,650	2,657	2,611	2,652	401,600	2,652
2019-04-25	2,627	2,666	2,623	2,654	253,000	2,654
2019-04-24	2,665	2,678	2,635	2,637	377,000	2,637
2019-04-23	2,635	2,673	2,632	2,664	354,100	2,664
2019-04-22	2,619	2,646	2,607	2,646	145,100	2,646
2019-04-19	2,636	2,644	2,606	2,619	172,400	2,619
2019-04-18	2,642	2,663	2,630	2,636	225,900	2,636
2019-04-17	2,650	2,674	2,642	2,665	348,200	2,665
2019-04-16	2,662	2,683	2,659	2,678	416,600	2,678
2019-04-15	2,666	2,694	2,657	2,681	346,700	2,681
2019-04-12	2,641	2,641	2,615	2,623	220,300	2,623
2019-04-11	2,599	2,626	2,596	2,618	231,900	2,618
2019-04-10	2,616	2,621	2,598	2,613	231,300	2,613
2019-04-09	2,660	2,663	2,621	2,632	206,800	2,632
2019-04-08	2,659	2,666	2,634	2,640	279,100	2,640
2019-04-05	2,652	2,655	2,618	2,636	299,600	2,636
2019-04-04	2,670	2,679	2,639	2,653	317,200	2,653
2019-04-03	2,620	2,643	2,584	2,643	346,000	2,643
2019-04-02	2,635	2,638	2,594	2,598	286,000	2,598
2019-04-01	2,581	2,602	2,569	2,594	469,000	2,594
2019-03-29	2,544	2,570	2,541	2,564	415,500	2,564
2019-03-28	2,525	2,543	2,510	2,530	592,000	2,530
2019-03-27	2,594	2,604	2,571	2,603	696,100	2,603
2019-03-26	2,513	2,603	2,505	2,600	800,800	2,600
2019-03-25	2,534	2,534	2,508	2,520	422,100	2,520
2019-03-22	2,544	2,556	2,529	2,543	513,600	2,543
2019-03-20	2,540	2,541	2,526	2,535	510,600	2,535
2019-03-19	2,549	2,550	2,504	2,524	430,200	2,524
2019-03-18	2,582	2,585	2,547	2,551	507,900	2,551
2019-03-15	2,566	2,585	2,557	2,581	814,000	2,581
2019-03-14	2,565	2,568	2,536	2,536	511,500	2,536
2019-03-13	2,552	2,568	2,534	2,549	468,400	2,549
2019-03-12	2,571	2,585	2,564	2,575	549,400	2,575
2019-03-11	2,541	2,548	2,528	2,539	406,600	2,539
2019-03-08	2,550	2,565	2,538	2,541	621,800	2,541
2019-03-07	2,565	2,591	2,565	2,576	516,500	2,576
2019-03-06	2,585	2,599	2,569	2,581	470,900	2,581
2019-03-05	2,557	2,569	2,540	2,562	513,000	2,562
2019-03-04	2,572	2,581	2,562	2,569	360,200	2,569
2019-03-01	2,575	2,581	2,568	2,571	423,400	2,571
2019-02-28	2,599	2,600	2,580	2,581	493,200	2,581
2019-02-27	2,592	2,599	2,580	2,587	452,600	2,587
2019-02-26	2,569	2,595	2,569	2,589	392,600	2,589
2019-02-25	2,536	2,568	2,532	2,549	476,600	2,549
2019-02-22	2,550	2,556	2,528	2,529	492,600	2,529
2019-02-21	2,530	2,567	2,528	2,559	544,000	2,559
2019-02-20	2,549	2,551	2,510	2,521	546,600	2,521
2019-02-19	2,546	2,579	2,545	2,562	419,200	2,562
2019-02-18	2,520	2,558	2,520	2,546	392,100	2,546
2019-02-15	2,515	2,533	2,493	2,520	411,200	2,520
2019-02-14	2,498	2,529	2,497	2,520	400,700	2,520
2019-02-13	2,472	2,518	2,466	2,497	376,100	2,497
2019-02-12	2,467	2,509	2,441	2,472	524,600	2,472
2019-02-08	2,397	2,425	2,391	2,413	346,800	2,413
2019-02-07	2,433	2,438	2,407	2,431	230,800	2,431
2019-02-06	2,448	2,454	2,433	2,439	185,400	2,439
2019-02-05	2,432	2,440	2,416	2,434	215,600	2,434
2019-02-04	2,429	2,453	2,422	2,427	228,000	2,427
2019-02-01	2,414	2,425	2,382	2,413	234,200	2,413
2019-01-31	2,393	2,423	2,385	2,408	314,600	2,408
2019-01-30	2,360	2,381	2,355	2,370	397,800	2,370
2019-01-29	2,370	2,390	2,354	2,388	485,200	2,388
2019-01-28	2,400	2,403	2,364	2,377	448,800	2,377
2019-01-25	2,414	2,439	2,406	2,416	475,400	2,416
2019-01-24	2,346	2,375	2,329	2,374	527,400	2,374
2019-01-23	2,360	2,373	2,328	2,347	374,800	2,347
2019-01-22	2,351	2,366	2,341	2,345	242,200	2,345
2019-01-21	2,330	2,351	2,325	2,339	161,900	2,339
2019-01-18	2,328	2,351	2,322	2,330	190,400	2,330
2019-01-17	2,320	2,327	2,301	2,312	199,500	2,312
2019-01-16	2,288	2,307	2,280	2,304	305,700	2,304
2019-01-15	2,251	2,278	2,241	2,262	291,400	2,262
2019-01-11	2,282	2,293	2,260	2,274	407,700	2,274
2019-01-10	2,263	2,303	2,243	2,302	338,400	2,302
2019-01-09	2,250	2,285	2,244	2,269	348,200	2,269
2019-01-08	2,288	2,288	2,240	2,241	424,400	2,241
2019-01-07	2,283	2,310	2,272	2,298	317,800	2,298
2019-01-04	2,174	2,239	2,100	2,233	872,000	2,233

分割・併合履歴： [2017-09-27]1株→0.5株

2024年06月
日	月	火	水	木	金	土
« 05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 [2019年度]

9364 (株)上組の時系列データ [2019年度]