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
2020-12-30	1,888	1,892	1,861	1,883	412,900	1,883
2020-12-29	1,904	1,908	1,867	1,883	486,700	1,883
2020-12-28	1,898	1,899	1,857	1,868	235,700	1,868
2020-12-25	1,872	1,886	1,871	1,877	163,300	1,877
2020-12-24	1,877	1,881	1,855	1,860	255,800	1,860
2020-12-23	1,883	1,883	1,844	1,859	399,700	1,859
2020-12-22	1,857	1,867	1,841	1,854	560,800	1,854
2020-12-21	1,870	1,898	1,868	1,897	580,700	1,897
2020-12-18	1,868	1,882	1,848	1,865	750,000	1,865
2020-12-17	1,881	1,884	1,850	1,850	729,600	1,850
2020-12-16	1,882	1,892	1,880	1,882	356,600	1,882
2020-12-15	1,874	1,898	1,872	1,884	569,000	1,884
2020-12-14	1,876	1,909	1,872	1,884	531,900	1,884
2020-12-11	1,875	1,900	1,847	1,876	802,600	1,876
2020-12-10	1,880	1,899	1,875	1,876	924,700	1,876
2020-12-09	1,863	1,888	1,862	1,881	703,600	1,881
2020-12-08	1,860	1,887	1,857	1,860	1,169,600	1,860
2020-12-07	1,884	1,894	1,854	1,857	1,086,900	1,857
2020-12-04	1,882	1,894	1,866	1,871	1,283,600	1,871
2020-12-03	1,854	1,902	1,846	1,890	1,167,200	1,890
2020-12-02	1,869	1,929	1,869	1,894	1,072,800	1,894
2020-12-01	1,805	1,910	1,795	1,873	2,565,100	1,873
2020-11-30	1,922	1,940	1,765	1,805	10,975,600	1,805
2020-11-27	1,934	1,961	1,924	1,948	1,184,800	1,948
2020-11-26	1,922	1,933	1,905	1,933	1,139,600	1,933
2020-11-25	1,957	1,976	1,925	1,933	976,800	1,933
2020-11-24	1,920	1,946	1,917	1,932	1,342,900	1,932
2020-11-20	1,893	1,904	1,881	1,902	1,007,700	1,902
2020-11-19	1,906	1,939	1,899	1,933	1,028,300	1,933
2020-11-18	1,935	1,935	1,898	1,908	747,900	1,908
2020-11-17	1,930	1,964	1,910	1,957	1,081,100	1,957
2020-11-16	1,898	1,922	1,859	1,875	1,140,300	1,875
2020-11-13	1,944	1,944	1,892	1,898	695,900	1,898
2020-11-12	1,949	1,959	1,914	1,947	573,300	1,947
2020-11-11	2,015	2,031	1,943	1,976	1,173,600	1,976
2020-11-10	2,060	2,060	1,937	1,981	1,026,700	1,981
2020-11-09	1,933	1,952	1,906	1,940	530,700	1,940
2020-11-06	1,885	1,917	1,880	1,915	751,600	1,915
2020-11-05	1,898	1,902	1,875	1,899	585,300	1,899
2020-11-04	1,939	1,947	1,912	1,926	580,400	1,926
2020-11-02	1,884	1,910	1,874	1,908	540,500	1,908
2020-10-30	1,905	1,905	1,853	1,864	544,800	1,864
2020-10-29	1,881	1,906	1,878	1,896	459,200	1,896
2020-10-28	1,897	1,918	1,881	1,905	582,600	1,905
2020-10-27	1,930	1,930	1,891	1,903	476,500	1,903
2020-10-26	1,925	1,931	1,913	1,927	449,800	1,927
2020-10-23	1,936	1,945	1,907	1,913	478,500	1,913
2020-10-22	1,924	1,938	1,901	1,908	566,500	1,908
2020-10-21	1,906	1,938	1,904	1,924	577,800	1,924
2020-10-20	1,895	1,910	1,857	1,866	573,500	1,866
2020-10-19	1,893	1,933	1,891	1,930	605,800	1,930
2020-10-16	1,896	1,908	1,871	1,874	529,000	1,874
2020-10-15	1,938	1,948	1,900	1,900	432,200	1,900
2020-10-14	1,934	1,955	1,913	1,933	504,300	1,933
2020-10-13	1,960	1,984	1,934	1,952	530,700	1,952
2020-10-12	1,978	1,986	1,932	1,946	696,600	1,946
2020-10-09	2,034	2,054	1,986	1,999	499,700	1,999
2020-10-08	2,038	2,065	2,030	2,040	587,400	2,040
2020-10-07	2,028	2,068	2,028	2,047	413,800	2,047
2020-10-06	2,060	2,084	2,046	2,047	469,800	2,047
2020-10-05	2,019	2,054	2,016	2,033	611,200	2,033
2020-10-02	2,068	2,078	1,992	2,012	718,600	2,012
2020-09-30	2,139	2,140	2,065	2,068	458,000	2,068
2020-09-29	2,166	2,175	2,135	2,155	353,300	2,155
2020-09-28	2,169	2,192	2,159	2,192	618,300	2,192
2020-09-25	2,155	2,175	2,150	2,170	561,700	2,170
2020-09-24	2,153	2,168	2,143	2,147	530,600	2,147
2020-09-23	2,128	2,170	2,120	2,159	518,000	2,159
2020-09-18	2,144	2,165	2,142	2,148	774,700	2,148
2020-09-17	2,122	2,144	2,122	2,135	494,800	2,135
2020-09-16	2,132	2,144	2,110	2,112	406,800	2,112
2020-09-15	2,136	2,147	2,119	2,133	405,200	2,133
2020-09-14	2,141	2,158	2,132	2,145	335,800	2,145
2020-09-11	2,107	2,141	2,098	2,140	341,500	2,140
2020-09-10	2,095	2,122	2,087	2,118	405,500	2,118
2020-09-09	2,107	2,121	2,086	2,097	431,400	2,097
2020-09-08	2,126	2,144	2,113	2,143	209,800	2,143
2020-09-07	2,158	2,161	2,127	2,127	210,000	2,127
2020-09-04	2,159	2,167	2,145	2,155	253,400	2,155
2020-09-03	2,185	2,200	2,174	2,192	266,500	2,192
2020-09-02	2,171	2,182	2,163	2,178	174,000	2,178
2020-09-01	2,162	2,170	2,145	2,169	197,800	2,169
2020-08-31	2,180	2,200	2,168	2,190	417,600	2,190
2020-08-28	2,182	2,206	2,141	2,154	344,200	2,154
2020-08-27	2,180	2,207	2,179	2,199	344,700	2,199
2020-08-26	2,201	2,209	2,155	2,182	413,100	2,182
2020-08-25	2,151	2,172	2,149	2,151	219,200	2,151
2020-08-24	2,135	2,140	2,120	2,131	122,400	2,131
2020-08-21	2,150	2,157	2,115	2,129	200,600	2,129
2020-08-20	2,118	2,136	2,109	2,126	249,900	2,126
2020-08-19	2,149	2,157	2,130	2,149	289,300	2,149
2020-08-18	2,125	2,151	2,113	2,149	298,300	2,149
2020-08-17	2,150	2,162	2,132	2,132	197,900	2,132
2020-08-14	2,149	2,149	2,113	2,140	297,500	2,140
2020-08-13	2,148	2,165	2,132	2,158	448,200	2,158
2020-08-12	2,110	2,177	2,063	2,151	668,600	2,151
2020-08-11	2,086	2,096	2,030	2,069	640,500	2,069
2020-08-07	2,024	2,054	2,011	2,036	393,500	2,036
2020-08-06	2,031	2,035	1,985	1,986	235,600	1,986
2020-08-05	2,016	2,030	1,989	2,025	360,000	2,025
2020-08-04	1,974	2,021	1,974	2,016	345,100	2,016
2020-08-03	1,934	1,956	1,920	1,944	350,400	1,944
2020-07-31	1,980	1,989	1,913	1,918	419,100	1,918
2020-07-30	2,024	2,029	1,994	1,995	380,200	1,995
2020-07-29	2,016	2,029	2,005	2,013	290,700	2,013
2020-07-28	2,038	2,049	2,016	2,016	340,700	2,016
2020-07-27	1,994	2,044	1,984	2,038	372,300	2,038
2020-07-22	2,001	2,042	2,001	2,009	504,600	2,009
2020-07-21	2,035	2,044	2,024	2,027	410,400	2,027
2020-07-20	2,039	2,079	2,028	2,079	416,900	2,079
2020-07-17	2,077	2,096	2,054	2,061	372,800	2,061
2020-07-16	2,113	2,132	2,094	2,098	342,800	2,098
2020-07-15	2,076	2,107	2,071	2,089	304,900	2,089
2020-07-14	2,055	2,069	2,044	2,047	259,700	2,047
2020-07-13	2,056	2,080	2,055	2,076	215,100	2,076
2020-07-10	2,029	2,049	2,000	2,016	403,100	2,016
2020-07-09	2,093	2,105	2,057	2,060	548,000	2,060
2020-07-08	2,095	2,123	2,071	2,071	441,400	2,071
2020-07-07	2,132	2,132	2,082	2,099	305,000	2,099
2020-07-06	2,082	2,127	2,082	2,126	383,900	2,126
2020-07-03	2,084	2,099	2,061	2,073	345,500	2,073
2020-07-02	2,088	2,092	2,051	2,072	625,500	2,072
2020-07-01	2,118	2,124	2,073	2,082	392,700	2,082
2020-06-30	2,156	2,157	2,113	2,114	367,200	2,114
2020-06-29	2,115	2,125	2,108	2,109	436,200	2,109
2020-06-26	2,120	2,153	2,117	2,135	465,700	2,135
2020-06-25	2,082	2,104	2,067	2,074	355,500	2,074
2020-06-24	2,102	2,113	2,081	2,098	343,500	2,098
2020-06-23	2,101	2,148	2,098	2,112	671,700	2,112
2020-06-22	2,046	2,101	2,038	2,074	469,300	2,074
2020-06-19	2,131	2,131	2,061	2,068	957,900	2,068
2020-06-18	2,157	2,163	2,122	2,138	247,300	2,138
2020-06-17	2,129	2,163	2,121	2,145	347,100	2,145
2020-06-16	2,140	2,154	2,103	2,135	568,000	2,135
2020-06-15	2,115	2,138	2,090	2,092	350,000	2,092
2020-06-12	2,074	2,108	2,034	2,098	621,700	2,098
2020-06-11	2,166	2,190	2,145	2,160	348,400	2,160
2020-06-10	2,231	2,234	2,187	2,196	336,800	2,196
2020-06-09	2,242	2,263	2,209	2,220	578,800	2,220
2020-06-08	2,190	2,247	2,184	2,240	506,200	2,240
2020-06-05	2,183	2,194	2,146	2,190	360,300	2,190
2020-06-04	2,227	2,250	2,167	2,183	708,300	2,183
2020-06-03	2,140	2,215	2,133	2,177	827,300	2,177
2020-06-02	2,107	2,132	2,082	2,102	360,900	2,102
2020-06-01	2,096	2,112	2,068	2,092	477,200	2,092
2020-05-29	2,040	2,119	2,034	2,105	1,643,400	2,105
2020-05-28	2,031	2,068	2,026	2,060	619,300	2,060
2020-05-27	1,998	2,046	1,983	2,037	654,400	2,037
2020-05-26	1,993	2,014	1,970	2,005	352,300	2,005
2020-05-25	1,944	1,970	1,930	1,970	282,700	1,970
2020-05-22	1,945	1,953	1,909	1,910	648,400	1,910
2020-05-21	1,955	1,989	1,949	1,976	417,700	1,976
2020-05-20	1,920	1,967	1,920	1,950	550,900	1,950
2020-05-19	1,945	1,951	1,925	1,936	444,800	1,936
2020-05-18	1,961	1,961	1,900	1,920	396,000	1,920
2020-05-15	2,028	2,040	1,915	1,945	878,700	1,945
2020-05-14	1,918	1,919	1,866	1,868	340,100	1,868
2020-05-13	1,880	1,920	1,831	1,920	736,000	1,920
2020-05-12	1,979	1,980	1,930	1,936	378,300	1,936
2020-05-11	2,036	2,036	1,964	1,973	501,700	1,973
2020-05-08	1,953	1,953	1,896	1,916	486,100	1,916
2020-05-07	1,821	1,880	1,821	1,877	470,900	1,877
2020-05-01	1,904	1,911	1,850	1,860	308,100	1,860
2020-04-30	1,866	1,929	1,856	1,903	722,800	1,903
2020-04-28	1,870	1,870	1,830	1,838	599,900	1,838
2020-04-27	1,847	1,873	1,833	1,866	396,000	1,866
2020-04-24	1,835	1,842	1,811	1,833	858,600	1,833
2020-04-23	1,825	1,870	1,823	1,853	647,500	1,853
2020-04-22	1,823	1,864	1,817	1,841	379,800	1,841
2020-04-21	1,800	1,838	1,793	1,825	501,900	1,825
2020-04-20	1,853	1,862	1,832	1,837	358,600	1,837
2020-04-17	1,830	1,887	1,827	1,875	438,600	1,875
2020-04-16	1,830	1,853	1,824	1,843	341,200	1,843
2020-04-15	1,833	1,871	1,821	1,837	523,800	1,837
2020-04-14	1,832	1,853	1,802	1,845	332,800	1,845
2020-04-13	1,846	1,855	1,813	1,820	185,500	1,820
2020-04-10	1,866	1,880	1,830	1,869	314,300	1,869
2020-04-09	1,840	1,869	1,791	1,826	555,900	1,826
2020-04-08	1,921	1,921	1,833	1,860	603,500	1,860
2020-04-07	1,867	1,930	1,830	1,890	477,800	1,890
2020-04-06	1,769	1,842	1,749	1,829	771,500	1,829
2020-04-03	1,775	1,815	1,753	1,769	426,700	1,769
2020-04-02	1,792	1,831	1,784	1,795	374,300	1,795
2020-04-01	1,813	1,892	1,802	1,812	389,200	1,812
2020-03-31	1,860	1,907	1,828	1,828	659,000	1,828
2020-03-30	1,873	1,890	1,774	1,878	692,700	1,878
2020-03-27	1,920	1,947	1,872	1,947	542,800	1,947
2020-03-26	1,888	1,888	1,822	1,840	573,400	1,840
2020-03-25	1,945	1,986	1,832	1,908	753,900	1,908
2020-03-24	1,723	1,763	1,659	1,705	756,900	1,705
2020-03-23	1,603	1,712	1,571	1,698	1,096,800	1,698
2020-03-19	1,718	1,722	1,608	1,613	728,800	1,613
2020-03-18	1,774	1,802	1,672	1,684	1,278,800	1,684
2020-03-17	1,670	1,809	1,670	1,794	870,600	1,794
2020-03-16	1,754	1,792	1,704	1,710	646,400	1,710
2020-03-13	1,724	1,804	1,682	1,755	733,200	1,755
2020-03-12	1,880	1,891	1,830	1,836	872,400	1,836
2020-03-11	1,912	1,969	1,909	1,914	595,600	1,914
2020-03-10	1,870	1,944	1,818	1,930	605,300	1,930
2020-03-09	1,956	1,961	1,883	1,901	444,500	1,901
2020-03-06	2,027	2,036	1,996	2,006	499,700	2,006
2020-03-05	2,046	2,065	2,036	2,060	419,600	2,060
2020-03-04	2,024	2,059	2,000	2,046	516,000	2,046
2020-03-03	2,117	2,120	2,046	2,046	590,900	2,046
2020-03-02	2,025	2,105	2,009	2,087	619,500	2,087
2020-02-28	2,060	2,074	2,037	2,073	841,700	2,073
2020-02-27	2,144	2,147	2,103	2,110	411,100	2,110
2020-02-26	2,158	2,180	2,149	2,170	458,200	2,170
2020-02-25	2,194	2,217	2,182	2,182	476,500	2,182
2020-02-21	2,265	2,290	2,260	2,276	439,300	2,276
2020-02-20	2,279	2,300	2,256	2,266	495,400	2,266
2020-02-19	2,235	2,290	2,235	2,277	577,900	2,277
2020-02-18	2,271	2,276	2,210	2,228	451,400	2,228
2020-02-17	2,345	2,354	2,281	2,295	349,600	2,295
2020-02-14	2,373	2,386	2,339	2,354	429,000	2,354
2020-02-13	2,379	2,391	2,358	2,374	354,100	2,374
2020-02-12	2,426	2,435	2,381	2,386	325,100	2,386
2020-02-10	2,403	2,421	2,390	2,413	303,900	2,413
2020-02-07	2,448	2,458	2,407	2,411	256,100	2,411
2020-02-06	2,418	2,453	2,413	2,441	543,400	2,441
2020-02-05	2,396	2,414	2,379	2,411	531,000	2,411
2020-02-04	2,364	2,394	2,362	2,378	484,500	2,378
2020-02-03	2,320	2,368	2,320	2,355	321,300	2,355
2020-01-31	2,338	2,366	2,336	2,343	469,400	2,343
2020-01-30	2,359	2,372	2,319	2,330	385,800	2,330
2020-01-29	2,343	2,352	2,334	2,343	228,300	2,343
2020-01-28	2,337	2,352	2,324	2,342	291,100	2,342
2020-01-27	2,373	2,386	2,354	2,361	246,400	2,361
2020-01-24	2,380	2,400	2,378	2,394	202,100	2,394
2020-01-23	2,408	2,408	2,378	2,384	284,300	2,384
2020-01-22	2,418	2,428	2,407	2,418	470,300	2,418
2020-01-21	2,414	2,421	2,391	2,396	282,800	2,396
2020-01-20	2,407	2,420	2,401	2,414	209,500	2,414
2020-01-17	2,385	2,390	2,366	2,385	410,200	2,385
2020-01-16	2,359	2,360	2,331	2,356	300,700	2,356
2020-01-15	2,370	2,376	2,341	2,363	396,800	2,363
2020-01-14	2,407	2,407	2,360	2,375	320,100	2,375
2020-01-10	2,444	2,448	2,410	2,411	264,700	2,411
2020-01-09	2,400	2,411	2,391	2,403	301,300	2,403
2020-01-08	2,386	2,389	2,328	2,361	427,600	2,361
2020-01-07	2,348	2,399	2,346	2,397	304,700	2,397
2020-01-06	2,380	2,395	2,340	2,354	339,500	2,354

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 [2020年度]

9364 (株)上組の時系列データ [2020年度]