1. HOME >
  2. 株価時系列 >
  3. 9364 >
  4. 2021年

9364 (株)上組 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,1892,1892,1702,178213,4002,178
2021-12-292,2022,2092,1942,200211,6002,200
2021-12-282,1752,2002,1752,194274,0002,194
2021-12-272,1832,1842,1662,175144,6002,175
2021-12-242,2132,2132,1792,183171,6002,183
2021-12-232,2092,2092,1872,193189,4002,193
2021-12-222,1862,1942,1832,191334,8002,191
2021-12-212,1902,1972,1812,183457,1002,183
2021-12-202,1552,1822,1552,168557,4002,168
2021-12-172,1982,2112,1592,1731,015,7002,173
2021-12-162,1882,2062,1782,203645,5002,203
2021-12-152,1732,2122,1722,189700,8002,189
2021-12-142,1442,1732,1432,168417,3002,168
2021-12-132,1862,1882,1582,165236,1002,165
2021-12-102,1762,1772,1592,165421,7002,165
2021-12-092,1612,1822,1552,177281,6002,177
2021-12-082,1982,2072,1542,160396,4002,160
2021-12-072,1702,2202,1452,215321,2002,215
2021-12-062,1992,2082,1622,169248,2002,169
2021-12-032,1352,1802,1232,180281,8002,180
2021-12-022,1012,1432,1002,132261,1002,132
2021-12-012,0892,1332,0832,121325,0002,121
2021-11-302,1312,1512,0992,099503,7002,099
2021-11-292,1472,1492,1062,115290,8002,115
2021-11-262,1802,1812,1512,154147,0002,154
2021-11-252,1792,2012,1692,200100,9002,200
2021-11-242,2092,2242,1692,174196,8002,174
2021-11-222,1672,1962,1602,195177,6002,195
2021-11-192,1812,1922,1662,189165,8002,189
2021-11-182,1852,1912,1532,186199,6002,186
2021-11-172,2252,2402,2052,207254,7002,207
2021-11-162,2072,2432,1982,214212,2002,214
2021-11-152,1832,2252,1552,215473,8002,215
2021-11-122,2472,2922,2292,283249,3002,283
2021-11-112,2572,2712,2482,253136,8002,253
2021-11-102,2842,2962,2612,261143,9002,261
2021-11-092,2962,3112,2702,289141,6002,289
2021-11-082,3102,3222,2922,300218,1002,300
2021-11-052,3382,3712,2952,314293,0002,314
2021-11-042,4002,4142,3522,376398,9002,376
2021-11-022,3332,3452,3082,318144,0002,318
2021-11-012,3342,3452,3072,340200,6002,340
2021-10-292,3012,3012,2662,287273,2002,287
2021-10-282,3042,3192,2842,300229,8002,300
2021-10-272,3322,3442,3172,33092,3002,330
2021-10-262,3652,3702,3352,337182,3002,337
2021-10-252,3462,3992,3372,357217,4002,357
2021-10-22---2,356-2,356
2021-10-212,3432,4102,3432,356284,3002,356
2021-10-202,3432,3832,3432,364176,2002,364
2021-10-192,3142,3482,3142,344177,8002,344
2021-10-182,3072,3162,2882,303179,6002,303
2021-10-152,2902,3132,2822,302165,8002,302
2021-10-142,2542,2802,2502,276127,8002,276
2021-10-132,2792,2922,2682,280103,7002,280
2021-10-122,2842,2932,2632,271221,4002,271
2021-10-112,2942,3262,2922,325191,2002,325
2021-10-082,2972,3272,2952,295186,2002,295
2021-10-072,2852,3122,2802,296281,4002,296
2021-10-062,3022,3412,2872,297245,6002,297
2021-10-052,2972,3312,2692,281278,0002,281
2021-10-042,3172,3242,2962,307292,8002,307
2021-10-012,3292,3342,2622,267222,2002,267
2021-09-302,3682,3802,3552,355362,8002,355
2021-09-292,3532,3712,3462,368270,1002,368
2021-09-282,4232,4332,3922,405212,5002,405
2021-09-272,4512,4612,4102,414239,7002,414
2021-09-242,4392,4672,4272,463306,8002,463
2021-09-222,4062,4082,3812,389269,2002,389
2021-09-212,3952,4232,3932,402232,3002,402
2021-09-172,4542,4802,4382,469358,1002,469
2021-09-162,4402,4682,4302,465202,8002,465
2021-09-152,4502,4752,4292,444222,5002,444
2021-09-142,4672,4872,4572,484272,7002,484
2021-09-132,4002,4502,3992,447245,9002,447
2021-09-102,3842,4192,3842,413337,2002,413
2021-09-092,4032,4292,3962,401315,3002,401
2021-09-082,4312,4672,4252,453284,4002,453
2021-09-072,4352,4792,4312,453281,1002,453
2021-09-062,4052,4262,3812,416264,1002,416
2021-09-032,3842,4182,3752,403254,1002,403
2021-09-022,3912,4012,3612,379207,5002,379
2021-09-012,3672,3932,3652,384137,7002,384
2021-08-312,3582,3992,3362,378363,8002,378
2021-08-302,3612,3862,3502,384243,3002,384
2021-08-272,3512,3522,3082,312192,6002,312
2021-08-262,3452,3702,3362,357293,1002,357
2021-08-252,3002,3372,2952,307216,1002,307
2021-08-242,2742,3022,2692,290215,6002,290
2021-08-232,2232,2762,2082,271274,7002,271
2021-08-202,2032,2252,2022,208200,3002,208
2021-08-192,2122,2182,1962,203302,8002,203
2021-08-182,2342,2382,2132,214220,5002,214
2021-08-172,2302,2482,2132,234286,9002,234
2021-08-162,2562,2562,2042,211296,5002,211
2021-08-132,2582,2752,2502,268203,4002,268
2021-08-122,3132,3132,2702,277249,1002,277
2021-08-112,3032,3372,2942,317369,4002,317
2021-08-102,2942,3402,2942,302229,8002,302
2021-08-062,3032,3182,2892,296201,9002,296
2021-08-052,2852,3242,2802,324181,6002,324
2021-08-042,3002,3182,2962,301198,8002,301
2021-08-032,3302,3382,3052,325176,8002,325
2021-08-022,3162,3652,3142,360209,5002,360
2021-07-302,3282,3282,2932,302254,9002,302
2021-07-292,3622,3752,3212,333222,6002,333
2021-07-282,3542,3692,3512,363211,2002,363
2021-07-272,3632,3792,3522,364294,6002,364
2021-07-262,3482,3532,3292,340280,3002,340
2021-07-212,2982,3072,2772,284183,7002,284
2021-07-202,2772,2872,2542,276244,8002,276
2021-07-192,3282,3382,2722,290337,2002,290
2021-07-162,3302,3482,3232,324288,6002,324
2021-07-152,3682,3812,3272,331320,0002,331
2021-07-142,3382,3722,3372,337228,1002,337
2021-07-132,3362,3452,3202,337214,6002,337
2021-07-122,2962,3212,2852,312273,6002,312
2021-07-092,2252,2462,1922,241462,6002,241
2021-07-082,2932,2972,2522,253253,1002,253
2021-07-072,2622,2812,2512,267154,3002,267
2021-07-062,3032,3042,2772,283179,4002,283
2021-07-052,2732,2912,2602,283184,6002,283
2021-07-022,2382,2702,2332,270142,8002,270
2021-07-012,2642,2652,2252,233136,6002,233
2021-06-302,2902,2982,2362,253177,0002,253
2021-06-292,2652,2752,2372,267271,5002,267
2021-06-282,3122,3122,2712,286274,9002,286
2021-06-252,3432,3552,3132,315367,8002,315
2021-06-242,3152,3722,3062,313434,2002,313
2021-06-232,3192,3622,3152,328488,4002,328
2021-06-222,2452,3072,2252,304407,1002,304
2021-06-212,1692,1692,1392,145268,5002,145
2021-06-182,1942,2002,1712,195278,5002,195
2021-06-172,1802,1972,1602,197284,1002,197
2021-06-162,1492,1562,1332,150221,4002,150
2021-06-152,1822,1822,1342,149315,2002,149
2021-06-142,1952,1962,1442,156250,2002,156
2021-06-112,2012,2012,1802,190237,3002,190
2021-06-102,2022,2112,1822,207195,6002,207
2021-06-092,2212,2322,2042,207107,0002,207
2021-06-082,1842,2192,1722,216164,9002,216
2021-06-072,2312,2312,1992,206147,6002,206
2021-06-042,1942,2262,1832,208196,6002,208
2021-06-032,2072,2362,2072,217252,1002,217
2021-06-022,1772,2102,1602,207258,9002,207
2021-06-012,1722,1742,1442,162152,2002,162
2021-05-312,1732,1982,1532,168171,7002,168
2021-05-282,1902,2002,1732,195188,5002,195
2021-05-272,2322,2372,1612,163385,4002,163
2021-05-262,1722,2032,1682,193166,6002,193
2021-05-252,2482,2502,2022,206214,5002,206
2021-05-242,2092,2282,1922,221202,7002,221
2021-05-212,2042,2132,1792,194237,6002,194
2021-05-202,1612,2002,1612,176160,3002,176
2021-05-192,1812,2002,1662,183218,1002,183
2021-05-182,2212,2382,1972,200271,7002,200
2021-05-172,1942,2442,1872,194356,3002,194
2021-05-142,1652,2042,1612,191265,8002,191
2021-05-132,1552,1702,1352,144225,2002,144
2021-05-122,1792,1872,1462,166217,1002,166
2021-05-112,2142,2312,1872,191218,7002,191
2021-05-102,1972,2352,1872,225232,2002,225
2021-05-072,1592,1892,1512,186183,2002,186
2021-05-062,1232,1832,1162,150342,8002,150
2021-04-302,1232,1402,1082,125441,8002,125
2021-04-282,1182,1272,1052,111381,9002,111
2021-04-272,1252,1392,1142,118243,0002,118
2021-04-262,1582,1602,1192,136283,2002,136
2021-04-232,1552,1662,1382,158194,3002,158
2021-04-222,1282,1422,1192,135197,1002,135
2021-04-212,1222,1312,0992,119354,2002,119
2021-04-202,1822,1882,1422,165310,7002,165
2021-04-192,2282,2372,2042,209283,6002,209
2021-04-162,1882,2242,1622,223372,6002,223
2021-04-152,1942,2042,1812,187134,2002,187
2021-04-142,2422,2432,1812,193370,1002,193
2021-04-132,1942,2262,1752,205443,2002,205
2021-04-122,1752,2022,1672,195339,7002,195
2021-04-092,1752,1772,1482,166289,4002,166
2021-04-082,1842,1912,1332,135332,4002,135
2021-04-072,1452,1912,1452,185526,8002,185
2021-04-062,1112,1382,0902,120523,9002,120
2021-04-052,0812,1162,0752,105234,2002,105
2021-04-022,1102,1112,0512,075217,5002,075
2021-04-012,1202,1292,0892,110424,5002,110
2021-03-312,0982,1322,0912,097403,3002,097
2021-03-302,1392,1532,1082,135419,1002,135
2021-03-292,1802,1932,1432,175561,4002,175
2021-03-262,2122,2182,1702,177428,0002,177
2021-03-252,1722,1962,1682,181262,0002,181
2021-03-242,1902,1922,1382,153373,3002,153
2021-03-232,2152,2262,1882,188190,7002,188
2021-03-222,1942,2192,1822,204296,2002,204
2021-03-192,2122,2262,1912,200545,9002,200
2021-03-182,2312,2382,2012,231352,4002,231
2021-03-172,2092,2252,1882,225215,9002,225
2021-03-162,2302,2302,1982,210205,4002,210
2021-03-152,2132,2392,2092,237272,0002,237
2021-03-122,1762,1922,1282,191472,5002,191
2021-03-112,1942,1952,1672,174567,2002,174
2021-03-102,1672,1912,1552,178489,0002,178
2021-03-092,1342,1722,1092,167485,4002,167
2021-03-082,1802,1802,0962,105504,2002,105
2021-03-052,0912,0992,0592,094452,3002,094
2021-03-042,0902,0942,0572,080409,5002,080
2021-03-032,0552,0842,0472,073421,4002,073
2021-03-022,0472,0472,0112,032298,4002,032
2021-03-012,0152,0542,0122,052382,8002,052
2021-02-262,0502,0501,9911,992479,9001,992
2021-02-252,0362,0602,0122,050310,7002,050
2021-02-242,0302,0432,0032,010433,1002,010
2021-02-222,0382,0552,0052,008289,6002,008
2021-02-192,0382,0382,0032,016280,3002,016
2021-02-182,0642,0752,0382,050418,1002,050
2021-02-172,0482,0602,0302,040331,1002,040
2021-02-162,0792,0792,0352,049319,2002,049
2021-02-152,0732,1152,0522,060520,4002,060
2021-02-122,0102,0271,9982,002505,6002,002
2021-02-102,0002,0081,9912,000574,5002,000
2021-02-092,0002,0051,9742,000552,4002,000
2021-02-081,9491,9881,9371,981457,9001,981
2021-02-051,9291,9351,9021,931377,6001,931
2021-02-041,8801,9011,8671,890288,5001,890
2021-02-031,8801,9031,8751,899345,9001,899
2021-02-021,8801,8831,8641,874358,3001,874
2021-02-011,8391,8751,8381,864381,9001,864
2021-01-291,8581,8791,8441,844431,7001,844
2021-01-281,8461,8681,8461,858443,6001,858
2021-01-271,8701,8921,8601,878388,8001,878
2021-01-261,8701,8901,8621,874310,5001,874
2021-01-251,8611,8701,8501,861372,2001,861
2021-01-221,8501,8551,8381,850468,5001,850
2021-01-211,8931,8961,8621,865394,5001,865
2021-01-201,8851,8851,8621,865418,6001,865
2021-01-191,8801,8951,8711,875250,8001,875
2021-01-181,8971,9071,8741,879364,2001,879
2021-01-151,9121,9121,8771,877470,8001,877
2021-01-141,8911,9251,8861,918495,2001,918
2021-01-131,8891,9021,8761,889521,6001,889
2021-01-121,9101,9101,8831,903599,6001,903
2021-01-081,8971,9021,8831,898675,5001,898
2021-01-071,8971,9171,8911,904497,4001,904
2021-01-061,8521,8861,8401,882427,9001,882
2021-01-051,8581,8701,8481,858486,7001,858
2021-01-041,8821,8861,8521,870354,8001,870

分割・併合履歴 ： [2017-09-27]1株→0.5株