9364 (株)上組 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8881,8921,8611,883412,9001,883
2020-12-291,9041,9081,8671,883486,7001,883
2020-12-281,8981,8991,8571,868235,7001,868
2020-12-251,8721,8861,8711,877163,3001,877
2020-12-241,8771,8811,8551,860255,8001,860
2020-12-231,8831,8831,8441,859399,7001,859
2020-12-221,8571,8671,8411,854560,8001,854
2020-12-211,8701,8981,8681,897580,7001,897
2020-12-181,8681,8821,8481,865750,0001,865
2020-12-171,8811,8841,8501,850729,6001,850
2020-12-161,8821,8921,8801,882356,6001,882
2020-12-151,8741,8981,8721,884569,0001,884
2020-12-141,8761,9091,8721,884531,9001,884
2020-12-111,8751,9001,8471,876802,6001,876
2020-12-101,8801,8991,8751,876924,7001,876
2020-12-091,8631,8881,8621,881703,6001,881
2020-12-081,8601,8871,8571,8601,169,6001,860
2020-12-071,8841,8941,8541,8571,086,9001,857
2020-12-041,8821,8941,8661,8711,283,6001,871
2020-12-031,8541,9021,8461,8901,167,2001,890
2020-12-021,8691,9291,8691,8941,072,8001,894
2020-12-011,8051,9101,7951,8732,565,1001,873
2020-11-301,9221,9401,7651,80510,975,6001,805
2020-11-271,9341,9611,9241,9481,184,8001,948
2020-11-261,9221,9331,9051,9331,139,6001,933
2020-11-251,9571,9761,9251,933976,8001,933
2020-11-241,9201,9461,9171,9321,342,9001,932
2020-11-201,8931,9041,8811,9021,007,7001,902
2020-11-191,9061,9391,8991,9331,028,3001,933
2020-11-181,9351,9351,8981,908747,9001,908
2020-11-171,9301,9641,9101,9571,081,1001,957
2020-11-161,8981,9221,8591,8751,140,3001,875
2020-11-131,9441,9441,8921,898695,9001,898
2020-11-121,9491,9591,9141,947573,3001,947
2020-11-112,0152,0311,9431,9761,173,6001,976
2020-11-102,0602,0601,9371,9811,026,7001,981
2020-11-091,9331,9521,9061,940530,7001,940
2020-11-061,8851,9171,8801,915751,6001,915
2020-11-051,8981,9021,8751,899585,3001,899
2020-11-041,9391,9471,9121,926580,4001,926
2020-11-021,8841,9101,8741,908540,5001,908
2020-10-301,9051,9051,8531,864544,8001,864
2020-10-291,8811,9061,8781,896459,2001,896
2020-10-281,8971,9181,8811,905582,6001,905
2020-10-271,9301,9301,8911,903476,5001,903
2020-10-261,9251,9311,9131,927449,8001,927
2020-10-231,9361,9451,9071,913478,5001,913
2020-10-221,9241,9381,9011,908566,5001,908
2020-10-211,9061,9381,9041,924577,8001,924
2020-10-201,8951,9101,8571,866573,5001,866
2020-10-191,8931,9331,8911,930605,8001,930
2020-10-161,8961,9081,8711,874529,0001,874
2020-10-151,9381,9481,9001,900432,2001,900
2020-10-141,9341,9551,9131,933504,3001,933
2020-10-131,9601,9841,9341,952530,7001,952
2020-10-121,9781,9861,9321,946696,6001,946
2020-10-092,0342,0541,9861,999499,7001,999
2020-10-082,0382,0652,0302,040587,4002,040
2020-10-072,0282,0682,0282,047413,8002,047
2020-10-062,0602,0842,0462,047469,8002,047
2020-10-052,0192,0542,0162,033611,2002,033
2020-10-022,0682,0781,9922,012718,6002,012
2020-09-302,1392,1402,0652,068458,0002,068
2020-09-292,1662,1752,1352,155353,3002,155
2020-09-282,1692,1922,1592,192618,3002,192
2020-09-252,1552,1752,1502,170561,7002,170
2020-09-242,1532,1682,1432,147530,6002,147
2020-09-232,1282,1702,1202,159518,0002,159
2020-09-182,1442,1652,1422,148774,7002,148
2020-09-172,1222,1442,1222,135494,8002,135
2020-09-162,1322,1442,1102,112406,8002,112
2020-09-152,1362,1472,1192,133405,2002,133
2020-09-142,1412,1582,1322,145335,8002,145
2020-09-112,1072,1412,0982,140341,5002,140
2020-09-102,0952,1222,0872,118405,5002,118
2020-09-092,1072,1212,0862,097431,4002,097
2020-09-082,1262,1442,1132,143209,8002,143
2020-09-072,1582,1612,1272,127210,0002,127
2020-09-042,1592,1672,1452,155253,4002,155
2020-09-032,1852,2002,1742,192266,5002,192
2020-09-022,1712,1822,1632,178174,0002,178
2020-09-012,1622,1702,1452,169197,8002,169
2020-08-312,1802,2002,1682,190417,6002,190
2020-08-282,1822,2062,1412,154344,2002,154
2020-08-272,1802,2072,1792,199344,7002,199
2020-08-262,2012,2092,1552,182413,1002,182
2020-08-252,1512,1722,1492,151219,2002,151
2020-08-242,1352,1402,1202,131122,4002,131
2020-08-212,1502,1572,1152,129200,6002,129
2020-08-202,1182,1362,1092,126249,9002,126
2020-08-192,1492,1572,1302,149289,3002,149
2020-08-182,1252,1512,1132,149298,3002,149
2020-08-172,1502,1622,1322,132197,9002,132
2020-08-142,1492,1492,1132,140297,5002,140
2020-08-132,1482,1652,1322,158448,2002,158
2020-08-122,1102,1772,0632,151668,6002,151
2020-08-112,0862,0962,0302,069640,5002,069
2020-08-072,0242,0542,0112,036393,5002,036
2020-08-062,0312,0351,9851,986235,6001,986
2020-08-052,0162,0301,9892,025360,0002,025
2020-08-041,9742,0211,9742,016345,1002,016
2020-08-031,9341,9561,9201,944350,4001,944
2020-07-311,9801,9891,9131,918419,1001,918
2020-07-302,0242,0291,9941,995380,2001,995
2020-07-292,0162,0292,0052,013290,7002,013
2020-07-282,0382,0492,0162,016340,7002,016
2020-07-271,9942,0441,9842,038372,3002,038
2020-07-222,0012,0422,0012,009504,6002,009
2020-07-212,0352,0442,0242,027410,4002,027
2020-07-202,0392,0792,0282,079416,9002,079
2020-07-172,0772,0962,0542,061372,8002,061
2020-07-162,1132,1322,0942,098342,8002,098
2020-07-152,0762,1072,0712,089304,9002,089
2020-07-142,0552,0692,0442,047259,7002,047
2020-07-132,0562,0802,0552,076215,1002,076
2020-07-102,0292,0492,0002,016403,1002,016
2020-07-092,0932,1052,0572,060548,0002,060
2020-07-082,0952,1232,0712,071441,4002,071
2020-07-072,1322,1322,0822,099305,0002,099
2020-07-062,0822,1272,0822,126383,9002,126
2020-07-032,0842,0992,0612,073345,5002,073
2020-07-022,0882,0922,0512,072625,5002,072
2020-07-012,1182,1242,0732,082392,7002,082
2020-06-302,1562,1572,1132,114367,2002,114
2020-06-292,1152,1252,1082,109436,2002,109
2020-06-262,1202,1532,1172,135465,7002,135
2020-06-252,0822,1042,0672,074355,5002,074
2020-06-242,1022,1132,0812,098343,5002,098
2020-06-232,1012,1482,0982,112671,7002,112
2020-06-222,0462,1012,0382,074469,3002,074
2020-06-192,1312,1312,0612,068957,9002,068
2020-06-182,1572,1632,1222,138247,3002,138
2020-06-172,1292,1632,1212,145347,1002,145
2020-06-162,1402,1542,1032,135568,0002,135
2020-06-152,1152,1382,0902,092350,0002,092
2020-06-122,0742,1082,0342,098621,7002,098
2020-06-112,1662,1902,1452,160348,4002,160
2020-06-102,2312,2342,1872,196336,8002,196
2020-06-092,2422,2632,2092,220578,8002,220
2020-06-082,1902,2472,1842,240506,2002,240
2020-06-052,1832,1942,1462,190360,3002,190
2020-06-042,2272,2502,1672,183708,3002,183
2020-06-032,1402,2152,1332,177827,3002,177
2020-06-022,1072,1322,0822,102360,9002,102
2020-06-012,0962,1122,0682,092477,2002,092
2020-05-292,0402,1192,0342,1051,643,4002,105
2020-05-282,0312,0682,0262,060619,3002,060
2020-05-271,9982,0461,9832,037654,4002,037
2020-05-261,9932,0141,9702,005352,3002,005
2020-05-251,9441,9701,9301,970282,7001,970
2020-05-221,9451,9531,9091,910648,4001,910
2020-05-211,9551,9891,9491,976417,7001,976
2020-05-201,9201,9671,9201,950550,9001,950
2020-05-191,9451,9511,9251,936444,8001,936
2020-05-181,9611,9611,9001,920396,0001,920
2020-05-152,0282,0401,9151,945878,7001,945
2020-05-141,9181,9191,8661,868340,1001,868
2020-05-131,8801,9201,8311,920736,0001,920
2020-05-121,9791,9801,9301,936378,3001,936
2020-05-112,0362,0361,9641,973501,7001,973
2020-05-081,9531,9531,8961,916486,1001,916
2020-05-071,8211,8801,8211,877470,9001,877
2020-05-011,9041,9111,8501,860308,1001,860
2020-04-301,8661,9291,8561,903722,8001,903
2020-04-281,8701,8701,8301,838599,9001,838
2020-04-271,8471,8731,8331,866396,0001,866
2020-04-241,8351,8421,8111,833858,6001,833
2020-04-231,8251,8701,8231,853647,5001,853
2020-04-221,8231,8641,8171,841379,8001,841
2020-04-211,8001,8381,7931,825501,9001,825
2020-04-201,8531,8621,8321,837358,6001,837
2020-04-171,8301,8871,8271,875438,6001,875
2020-04-161,8301,8531,8241,843341,2001,843
2020-04-151,8331,8711,8211,837523,8001,837
2020-04-141,8321,8531,8021,845332,8001,845
2020-04-131,8461,8551,8131,820185,5001,820
2020-04-101,8661,8801,8301,869314,3001,869
2020-04-091,8401,8691,7911,826555,9001,826
2020-04-081,9211,9211,8331,860603,5001,860
2020-04-071,8671,9301,8301,890477,8001,890
2020-04-061,7691,8421,7491,829771,5001,829
2020-04-031,7751,8151,7531,769426,7001,769
2020-04-021,7921,8311,7841,795374,3001,795
2020-04-011,8131,8921,8021,812389,2001,812
2020-03-311,8601,9071,8281,828659,0001,828
2020-03-301,8731,8901,7741,878692,7001,878
2020-03-271,9201,9471,8721,947542,8001,947
2020-03-261,8881,8881,8221,840573,4001,840
2020-03-251,9451,9861,8321,908753,9001,908
2020-03-241,7231,7631,6591,705756,9001,705
2020-03-231,6031,7121,5711,6981,096,8001,698
2020-03-191,7181,7221,6081,613728,8001,613
2020-03-181,7741,8021,6721,6841,278,8001,684
2020-03-171,6701,8091,6701,794870,6001,794
2020-03-161,7541,7921,7041,710646,4001,710
2020-03-131,7241,8041,6821,755733,2001,755
2020-03-121,8801,8911,8301,836872,4001,836
2020-03-111,9121,9691,9091,914595,6001,914
2020-03-101,8701,9441,8181,930605,3001,930
2020-03-091,9561,9611,8831,901444,5001,901
2020-03-062,0272,0361,9962,006499,7002,006
2020-03-052,0462,0652,0362,060419,6002,060
2020-03-042,0242,0592,0002,046516,0002,046
2020-03-032,1172,1202,0462,046590,9002,046
2020-03-022,0252,1052,0092,087619,5002,087
2020-02-282,0602,0742,0372,073841,7002,073
2020-02-272,1442,1472,1032,110411,1002,110
2020-02-262,1582,1802,1492,170458,2002,170
2020-02-252,1942,2172,1822,182476,5002,182
2020-02-212,2652,2902,2602,276439,3002,276
2020-02-202,2792,3002,2562,266495,4002,266
2020-02-192,2352,2902,2352,277577,9002,277
2020-02-182,2712,2762,2102,228451,4002,228
2020-02-172,3452,3542,2812,295349,6002,295
2020-02-142,3732,3862,3392,354429,0002,354
2020-02-132,3792,3912,3582,374354,1002,374
2020-02-122,4262,4352,3812,386325,1002,386
2020-02-102,4032,4212,3902,413303,9002,413
2020-02-072,4482,4582,4072,411256,1002,411
2020-02-062,4182,4532,4132,441543,4002,441
2020-02-052,3962,4142,3792,411531,0002,411
2020-02-042,3642,3942,3622,378484,5002,378
2020-02-032,3202,3682,3202,355321,3002,355
2020-01-312,3382,3662,3362,343469,4002,343
2020-01-302,3592,3722,3192,330385,8002,330
2020-01-292,3432,3522,3342,343228,3002,343
2020-01-282,3372,3522,3242,342291,1002,342
2020-01-272,3732,3862,3542,361246,4002,361
2020-01-242,3802,4002,3782,394202,1002,394
2020-01-232,4082,4082,3782,384284,3002,384
2020-01-222,4182,4282,4072,418470,3002,418
2020-01-212,4142,4212,3912,396282,8002,396
2020-01-202,4072,4202,4012,414209,5002,414
2020-01-172,3852,3902,3662,385410,2002,385
2020-01-162,3592,3602,3312,356300,7002,356
2020-01-152,3702,3762,3412,363396,8002,363
2020-01-142,4072,4072,3602,375320,1002,375
2020-01-102,4442,4482,4102,411264,7002,411
2020-01-092,4002,4112,3912,403301,3002,403
2020-01-082,3862,3892,3282,361427,6002,361
2020-01-072,3482,3992,3462,397304,7002,397
2020-01-062,3802,3952,3402,354339,5002,354

分割・併合履歴 : [2017-09-27]1株→0.5株